info@tamealps.com +91 94145 70283
 

Indiamart Intermesh Limited (INDIAMART) 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 4149.00 4149.00 4010.00 4073.40 -1.76% 134607 5491.10 20.48
27 Jun 2022 4200.00 4237.25 4125.40 4146.40 0.14% 126766 5287.29 24.01
24 Jun 2022 4145.00 4319.00 4115.10 4140.60 0.62% 201988 8451.31 29.19
23 Jun 2022 4095.55 4175.00 4060.95 4115.25 0.48% 104562 4299.79
22 Jun 2022 4144.90 4198.50 4070.00 4095.50 -2.12% 180993 7452.51 17.77
21 Jun 2022 3820.00 4194.05 3819.95 4184.25 9.74% 429774 17569.95 10.26
20 Jun 2022 3980.00 4032.80 3785.10 3812.80 -4.10% 116242 4503.01 25.68
17 Jun 2022 4092.70 4100.00 3821.45 3975.75 -2.72% 194231 7646.04 18.28
16 Jun 2022 4241.80 4280.00 4060.00 4086.90 -2.10% 86692 3620.50 21.94
15 Jun 2022 4174.40 4210.00 4110.65 4174.40 1.35% 45203 1878.84 21.35
14 Jun 2022 4060.00 4217.00 4060.00 4118.90 0.74% 92472 3840.82 15.40
13 Jun 2022 4162.00 4164.15 4080.00 4088.75 -3.37% 68538 2812.10
10 Jun 2022 4328.10 4376.00 4201.00 4231.40 -2.85% 75188 3208.94 26.78
09 Jun 2022 4315.00 4399.00 4277.60 4355.40 0.48% 38450 1664.40 17.08
08 Jun 2022 4394.00 4421.00 4302.05 4334.75 -0.29% 62566 2720.23 19.24
07 Jun 2022 4419.00 4426.40 4320.00 4347.20 -1.77% 56726 2476.50 17.76
06 Jun 2022 4525.00 4539.00 4365.00 4425.50 -1.85% 88566 3917.13 12.34
03 Jun 2022 4639.00 4650.00 4492.60 4508.85 -1.71% 76328 3488.38 22.28
02 Jun 2022 4593.65 4637.45 4500.65 4587.40 0.40% 81954 3738.71 11.44
01 Jun 2022 4575.85 4725.00 4505.00 4569.25 0.32% 161162 7447.29 17.26
31 May 2022 4574.00 4693.70 4533.00 4554.50 0.18% 152283 7013.37 30.34
30 May 2022 4568.40 4682.10 4523.35 4546.45 0.69% 173313 7995.79 20.26
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 4399.8 4477 4399.8 4477 7 525 0% INF%
04 Apr, 2022 4548.55 4818 4548.55 4818 31 1,575 7.62% 200% Fresh Long
05 Apr, 2022 5045.05 5045.05 4881.25 4888.45 25 2,925 1.46% 85.71% Fresh Long
06 Apr, 2022 4856.55 4974.45 4800 4813 65 6,075 -1.54% 107.69% Fresh Short
07 Apr, 2022 4804.9 4885.7 4760 4760 16 6,150 -1.1% 1.23% Fresh Short
08 Apr, 2022 4801 4880 4801 4872.5 11 6,675 2.36% 8.54% Fresh Long
11 Apr, 2022 4872.5 5195 4872.5 5027.2 50 6,975 3.17% 4.49% Fresh Long
12 Apr, 2022 4888.55 4950 4860 4950 7 6,900 -1.54% -1.1% Long Unwinding
13 Apr, 2022 4960 4960 4810 4829.35 28 8,550 -2.44% 23.91% Fresh Short
18 Apr, 2022 4750 4817.7 4750 4807.95 24 8,550 -0.44% 0%
19 Apr, 2022 4806 4877.9 4549.75 4583.8 13 8,850 -4.66% 3.51% Fresh Short
20 Apr, 2022 4686.95 4747.25 4601 4614 11 9,075 0.66% 2.54%
21 Apr, 2022 4700 4802.65 4700 4743.3 9 9,000 2.8% -0.84% Short Covering
22 Apr, 2022 4680 4751.15 4680 4751.15 3 9,150 0.17% 1.67%
25 Apr, 2022 4681 4749.95 4624.6 4743.9 27 10,275 -0.15% 12.3%
26 Apr, 2022 4867.2 5010 4807 4860.45 64 10,500 2.46% 2.19% Fresh Long
27 Apr, 2022 4885.05 4885.05 4599.6 4642.95 59 13,575 -4.47% 29.29% Fresh Short
28 Apr, 2022 4730 4825 4631 4782.45 61 15,375 3% 13.26% Fresh Long
29 Apr, 2022 4650 4772 4430 4535.15 699 21,300 -5.17% 38.54% Fresh Short
02 May, 2022 4534.45 4574.6 4481.75 4523.55 302 25,500 -0.26% 19.72%
04 May, 2022 4535.8 4535.8 4154.85 4173.35 360 34,050 -7.74% 33.53% Fresh Short
05 May, 2022 4250 4333.65 4150 4205.15 274 39,375 0.76% 15.64%
06 May, 2022 4205.15 4205.15 4026.75 4059.45 140 41,400 -3.46% 5.14% Fresh Short
09 May, 2022 4004.55 4294.65 3914.95 4174.05 318 41,100 2.82% -0.74% Short Covering
10 May, 2022 4220 4220 4114.65 4133.25 94 43,500 -0.98% 5.84%
11 May, 2022 4133.25 4277.9 3971.5 4207.55 298 43,200 1.8% -0.7% Short Covering
13 May, 2022 4024.55 4150 3915 3946.55 150 43,875 -6.2% -1.21% Long Unwinding
16 May, 2022 3960.95 4068 3900.95 4056.25 155 47,250 2.78% 7.69% Fresh Long
17 May, 2022 4089.95 4220.9 4039.05 4203.45 652 65,550 3.63% 38.73% Fresh Long
18 May, 2022 4225 4313.25 4145.85 4152.25 337 70,050 -1.22% 6.86% Fresh Short
19 May, 2022 3964.7 4150 3964.7 4021.1 464 76,875 -3.16% 9.74% Fresh Short
20 May, 2022 4058 4156.5 4019.6 4144.95 534 85,950 3.08% 11.8% Fresh Long
23 May, 2022 4184.85 4256 4121 4139.5 1787 117,375 -0.13% 36.56%
24 May, 2022 4135 4136.95 4022.45 4065.4 1861 183,000 -1.79% 55.91% Fresh Short
25 May, 2022 4142.5 4150.05 3888.5 3933.85 1376 214,050 -3.24% 16.97% Fresh Short
27 May, 2022 4199.85 4535.05 4199.85 4501.05 4007 235,275 14.42% -1.29% Short Covering
30 May, 2022 4558.35 4660 4506.4 4528.9 1864 235,650 0.62% 0.16%
31 May, 2022 4528.15 4679.8 4521 4535.5 1242 235,725 0.15% 0.03%
01 Jun, 2022 4567.95 4700 4480 4531.95 1659 241,050 -0.08% 2.26%
02 Jun, 2022 4450.6 4600 4450.6 4563.75 661 242,700 0.7% 0.68%
03 Jun, 2022 4601 4630.7 4465 4478.75 800 248,475 -1.86% 2.38% Fresh Short
06 Jun, 2022 4473.05 4507.95 4322 4415.1 1266 243,300 -1.42% -2.17% Long Unwinding
07 Jun, 2022 4322.45 4407.35 4298.7 4324.3 852 252,825 -2.06% 3.91% Fresh Short
08 Jun, 2022 4330.95 4390 4275.05 4329.6 629 249,300 0.12% -1.43%
09 Jun, 2022 4244.3 4397.3 4244.25 4359.3 526 252,450 0.69% 1.26%
10 Jun, 2022 4336.45 4340 4201.55 4224.3 669 259,050 -3.1% 2.61% Fresh Short
13 Jun, 2022 4120.35 4140.25 4060 4081.95 699 262,725 -3.37% 1.42% Fresh Short
14 Jun, 2022 4080 4210 4080 4100.45 1108 257,925 0.45% -1.9%
15 Jun, 2022 4161.3 4181.2 4087.7 4157.5 515 254,625 1.39% -1.31% Short Covering
16 Jun, 2022 4184.7 4273.2 4044.5 4059.15 1110 249,600 -2.37% -2.05% Long Unwinding
17 Jun, 2022 4164.65 4164.65 3699.9 3865.05 3283 251,850 -4.78% 0.9% Fresh Short
20 Jun, 2022 3941.95 3941.95 3745 3798.2 1625 229,500 -1.73% -10.79% Long Unwinding
21 Jun, 2022 3800.05 4200 3800.05 4181.95 3891 239,250 10.1% 4.25% Fresh Long
22 Jun, 2022 4138.95 4185.1 4055.05 4076.2 1740 233,175 -2.53% -2.68% Long Unwinding
23 Jun, 2022 4076.2 4166.5 4036.9 4093.45 1127 226,875 0.42% -2.86%
24 Jun, 2022 4134.5 4321.75 4112.45 4147.65 2177 219,375 1.32% -3.54% Short Covering
27 Jun, 2022 4171.6 4222 4130.3 4159.05 2081 178,425 0.27% -29.79%
28 Jun, 2022 4181.15 4181.15 4002.7 4083.95 2339 130,575 -1.81% -57.84% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.1 0 975
3100.00 3 0 2,400
3200.00 15 0 75
3300.00 0.15 0 1,200
3400.00 4.25 0 1,425
3500.00 1.3 1.3 0.1 0.1 -525 11,100
3600.00 0.1 0.1 0.1 0.1 0 7,125
3700.00 1.7 1.75 1.7 1.75 -150 2,475
600 75 253.8 327.9 253.8 327.9 3800.00 4.4 9 1.3 3.55 -2,775 17,70029.5
3,450 -375 173.85 208.95 169.7 208.95 3900.00 18 22 5.05 12.95 1,275 9,0002.61
7,125 -600 108 144.55 75 112.4 4000.00 24 58 12.7 27.65 -6,300 24,6753.46
6,975 225 70 80 32 56.95 4100.00 55 125.9 50 67.75 -300 3,5250.51
13,425 600 50 50 17.7 26.7 4200.00 154.95 191.7 114.7 114.7 -525 5,7000.42
22,350 1,425 15.55 22.6 6.85 14.6 4300.00 258.6 274.5 225.7 229.95 0 10,8000.48
8,850 -2,175 13.75 13.75 3.75 9.05 4400.00 322.3 322.3 302.7 302.7 -75 1,8750.21
13,800 -2,400 6.05 8.45 2.1 5.25 4500.00 419.85 471.15 392.35 426.05 -75 7,7250.56
15,600 -5,325 2 6.15 1.4 3.85 4600.00 500.1 500.1 484.4 484.4 -150 1,0500.07
9,300 -225 0.55 4 0.55 0.6 4700.00 520 0 2250.02
20,475 -150 0.2 3.15 0.2 3.15 4800.00no data
600 0 0.1 0.1 0.1 0.1 4900.00no data
27,525 -4,650 1.3 1.7 0.85 1.35 5000.00 916.45 918.4 916.45 918.4 75 1,2000.04
75 0 55.15 5100.00 559 0 751
2,325 0 3.85 5200.00no data
1,275 0 0.05 0.05 0.05 0.05 5300.00no data
10,875 -375 1 1 0.5 0.5 5500.00no data
75 0 4 5600.00no data
6000.00 1876.85 0 225
4,875 0 1.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.1 0.1 0.1 0.1 0 975
3100.00 3 0 2,400
3200.00 15 0 75
3300.00 1.5 1.5 0.1 0.15 -600 1,200
3400.00 4.25 0 1,425
3500.00 0.95 4 0.5 1.3 -1,800 11,625
3600.00 0.5 0.5 0.5 0.5 0 7,125
3700.00 1.6 1.85 1.5 1.7 525 2,625
525 -225 365.35 399.5 352.5 389.2 3800.00 6 6.8 2.15 4.15 2,925 20,47539
3,825 0 265.65 265.65 265.65 265.65 3900.00 15 15 5.5 9.65 900 7,7252.02
7,725 675 200.4 200.4 172.75 175 4000.00 30 30 13.8 21.95 6,675 30,9754.01
6,750 -75 116 144.5 102.65 102.65 4100.00 31 60 31 48.55 -2,175 3,8250.57
12,825 -2,100 83.45 88.6 49.05 55.75 4200.00 131.05 131.05 69.95 110.35 300 6,2250.49
20,925 3,750 41.3 48.75 26.1 28.55 4300.00 176.35 179 140.05 144.2 -75 10,8000.52
11,025 -900 29.95 30.05 12.5 13.7 4400.00 228.9 263.75 228.9 230.35 -150 1,9500.18
16,200 -1,650 15.35 15.7 8 8.45 4500.00 358.35 358.35 339.8 348.7 -375 7,8000.48
20,925 1,500 7.45 8.8 5 5.7 4600.00 456.35 0 1,2000.06
9,525 -225 4 4 1 4 4700.00 520 0 2250.02
20,625 -75 1.05 1.1 1.05 1.1 4800.00no data
600 0 6.5 4900.00no data
32,175 -4,350 2.4 3 1.6 2.1 5000.00 861.3 861.3 785 785 0 1,1250.03
75 0 55.15 5100.00 559 0 751
2,325 0 3.85 5200.00no data
1,275 0 2 5300.00no data
11,250 -150 1.1 1.1 1 1 5500.00no data
75 0 4 5600.00no data
6000.00 1876.85 0 225
4,875 0 1.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10.2 0 975
3100.00 3 0 2,400
3200.00 15 0 75
3300.00 2.05 2.25 2.05 2.05 300 1,800
3400.00 4.25 0 1,425
3500.00 2.65 5.5 1.5 1.65 -675 13,425
3600.00 5.3 6 0.35 6 -75 7,125
3700.00 10 10.35 3.2 4.65 750 2,100
750 0 484.8 484.8 346.05 360.35 3800.00 15 17 6.55 8.45 -675 17,55023.4
3,825 -75 295 295 263.55 270 3900.00 20.3 30.65 11.1 18.15 375 6,8251.78
7,050 -2,400 156.9 314.05 156.85 184.65 4000.00 70 70 22.05 37.45 -150 24,3003.45
6,825 -525 108 245.25 108 115.8 4100.00 73.55 92.75 41.1 70 -75 6,0000.88
14,925 675 65.8 188.3 63.45 68.9 4200.00 105 151.5 71.9 121.9 -675 5,9250.4
17,175 75 37.35 131 35.75 38.4 4300.00 160 216.9 112 190.4 -450 10,8750.63
11,925 75 21.55 85 18.9 22.1 4400.00 200.9 264.75 200.9 264.75 75 2,1000.18
17,850 900 17.4 53.5 10.15 13.5 4500.00 260 367.75 260 357.95 -300 8,1750.46
19,425 3,525 12.3 31.95 6.1 8.4 4600.00 479.9 479.9 456.35 456.35 -75 1,2000.06
9,750 -1,050 6.5 8.55 1.65 3.9 4700.00 520 520 520 520 0 2250.02
20,700 375 3.4 8 1.85 2.4 4800.00no data
600 0 6.5 4900.00no data
36,525 2,400 3.1 7 1.85 2.4 5000.00 847.65 853.35 847.65 853.35 -75 1,1250.03
75 0 55.15 5100.00 559 0 751
2,325 1,125 3.05 3.85 3.05 3.85 5200.00no data
1,275 0 2 2 2 2 5300.00no data
11,400 0 1.1 5500.00no data
75 0 4 5600.00no data
6000.00 1900 1900 1876.85 1876.85 0 225
4,875 -600 1.5 1.5 1.5 1.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10.2 0 975
3100.00 3 0 2,400
3200.00 15 0 75
3300.00 3 3.5 3 3.5 -375 1,500
3400.00 4 4.25 4 4.25 -750 1,425
3500.00 5.4 6.6 4.7 6.15 -975 14,100
3600.00 12 0 7,200
3700.00 10.05 10.05 10 10 75 1,350
750 75 314.4 314.4 314.35 314.4 3800.00 22.05 29.45 17.3 22.25 225 18,22524.3
3,900 0 220.9 220.9 220.9 220.9 3900.00 35 48 27.35 48 -1,125 6,4501.65
9,450 -150 124.85 211.55 124.8 156.1 4000.00 89.95 90 53.25 64.65 -1,800 24,4502.59
7,350 -1,500 108.05 142 90.85 103.3 4100.00 144.95 145 83.15 107 -675 6,0750.83
14,250 -3,075 64.9 95.85 53.9 61.65 4200.00 180.6 180.6 168.85 168.85 -150 6,6000.46
17,100 1,275 38.3 60.9 32.55 36.5 4300.00 235.85 265.3 235.85 240.6 -375 11,3250.66
11,850 -1,725 27.6 34.15 19.7 21.55 4400.00 364.4 364.4 341.85 341.85 0 2,0250.17
16,950 1,650 14.75 25.5 11.65 13.75 4500.00 422.45 430.9 400.35 430.9 -225 8,4750.5
15,900 -600 9.85 16 8 8 4600.00 498.85 498.85 498.85 498.85 75 1,2750.08
10,800 -600 7.3 7.3 6.05 6.75 4700.00 545.35 0 2250.02
20,325 0 3.75 4800.00no data
600 0 6.5 4900.00no data
34,125 -1,350 4.15 5.6 2.75 3.15 5000.00 907.25 0 1,2000.04
75 0 55.15 5100.00 559 0 751
1,200 0 3.05 3.05 3.05 3.05 5200.00no data
1,275 0 0.55 5300.00no data
11,400 0 1.1 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,475 -75 1.15 1.15 1.15 1.15 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10.2 0 975
3100.00 3 3 3 3 -75 2,400
3200.00 15 0 75
3300.00 6 6 5.1 5.1 -450 1,875
3400.00 7.85 7.85 6.5 6.5 -675 2,175
3500.00 15 15 8.3 9.25 -75 15,075
3600.00 15.65 16 12 12 2,625 7,200
3700.00 25 26 18 18 -150 1,275
675 0 314.9 314.9 314.9 314.9 3800.00 39.95 42 27 33.65 -2,700 18,00026.67
3,900 -150 280 280 227.95 229.75 3900.00 65 65 44.9 54.95 450 7,5751.94
9,600 150 200 234.3 151.15 163.65 4000.00 80.15 100 69.5 89.65 -6,975 26,2502.73
8,850 -1,575 137.05 180 101.15 111.7 4100.00 127 148.5 100.15 134 -1,425 6,7500.76
17,325 -825 113.05 130 63.3 69.7 4200.00 180 206.05 148.95 191.45 -2,175 6,7500.39
15,825 1,275 60.9 88 38.55 41.35 4300.00 195 0 11,7000.74
13,575 -375 56.1 56.1 21.5 24.1 4400.00 295.3 317.45 295.3 317.45 0 2,0250.15
15,300 -4,725 37 37 14 14.75 4500.00 427.8 427.8 427.8 427.8 -75 8,7000.57
16,500 -525 14.75 22.05 9 9.85 4600.00 444 482.2 444 482.2 -150 1,2000.07
11,400 1,800 10.25 15.45 6.95 7.25 4700.00 545.35 0 2250.02
20,325 -900 8 9.35 3.25 3.75 4800.00no data
600 0 6.5 4900.00no data
35,475 375 5.6 6.6 3.5 4.15 5000.00 907.25 0 1,2000.03
75 0 55.15 5100.00 559 0 751
1,200 -150 3.05 3.05 2.9 3 5200.00no data
1,275 0 0.55 0.55 0.55 0.55 5300.00no data
11,400 -75 1.1 1.1 1.1 1.1 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,550 0 1.55 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10.2 0 975
3100.00 13 13 13 13 75 2,475
3200.00 15 0 75
3300.00 15 15 3.5 4.5 600 2,325
3400.00 14 14 7 7.85 2,475 2,850
3500.00 60.9 60.9 10 10.95 4,575 15,150
3600.00 75 75 11 15.65 3,825 4,575
3700.00 60.85 60.85 19 23.15 1,050 1,425
675 0 156.9 346.15 156.9 346.15 3800.00 149 149 32 34.95 9,900 20,70030.67
4,050 0 94.55 340 94.55 330.85 3900.00 135 140.95 48 49.9 2,850 7,1251.76
9,450 -2,550 61.7 265 57 245.9 4000.00 290.25 301 70 74.5 7,500 33,2253.52
10,425 5,325 69.6 194 64.15 184.3 4100.00 139.85 154 100.05 106 7,275 8,1750.78
18,150 5,625 29.3 137.4 29.3 126.85 4200.00 229.5 230 139.15 146.75 3,525 8,9250.49
14,550 5,625 36.9 92 26.3 85.85 4300.00 348.8 348.8 195 195 -300 11,7000.8
13,950 7,650 18.6 61 15 56.1 4400.00 334.95 334.95 305.4 305.4 0 2,0250.15
20,025 5,700 13 38.5 10.7 34.15 4500.00 500 500 348 348 75 8,7750.44
17,025 450 8 24.6 7.75 22.5 4600.00 580.9 580.9 460 466.7 -150 1,3500.08
9,600 1,050 6.75 18.1 6.05 13.9 4700.00 545.35 545.35 545.35 545.35 0 2250.02
21,225 11,850 4.05 12.45 2 9.75 4800.00no data
600 -75 5.7 6.5 5.7 6.5 4900.00no data
35,100 -10,725 3.7 8 3.15 6.75 5000.00 907.2 907.25 907.2 907.25 -150 1,2000.03
75 0 55.15 5100.00 559 0 751
1,350 -75 1 4.7 1 4.7 5200.00no data
1,275 0 4.95 5300.00no data
11,475 -675 2 3 2 3 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,550 0 1.55 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10.2 10.2 10.2 10.2 75 975
3100.00 13.9 13.9 11 12 -150 2,400
3200.00 15 0 75
3300.00 18.95 31.55 17.05 22.85 1,050 1,725
3400.00 26 37.15 26 37.15 300 375
3500.00 75 75 30.65 50.9 -900 10,575
3600.00 70.75 79.85 58.1 79.85 75 750
3700.00 88.4 112.55 88.4 112.55 150 375
675 525 142.2 156.9 138.15 144.35 3800.00 132.2 180 106.75 147.15 -1,950 10,80016
4,050 -600 120.05 124.8 80.1 104.45 3900.00 192.15 239.15 161.9 208 -600 4,2751.06
12,000 4,350 142.95 143 55 68.4 4000.00 250 310 203.95 266.95 5,025 25,7252.14
5,100 1,425 84 93.75 37 46.05 4100.00 310.15 342.3 310.15 342.3 0 9000.18
12,525 600 50.15 59.25 23.1 28.75 4200.00 415.85 430.45 398.35 398.35 -150 5,4000.43
8,925 -750 27 27.05 14.35 18.75 4300.00 514.8 514.8 491.2 491.2 0 12,0001.34
6,300 225 29.1 29.1 10.15 13.7 4400.00 500 0 2,0250.32
14,325 -825 20 20 8.1 9.55 4500.00 631.1 668.65 631.1 668.65 0 8,7000.61
16,575 -1,950 14.25 14.25 5.95 6.5 4600.00 761.2 795.15 761.2 795.15 0 1,5000.09
8,550 150 7.3 8.2 5.05 5.05 4700.00 939.7 940 939.7 940 0 2250.03
9,375 -225 5.05 5.8 4.5 5.8 4800.00no data
675 0 5.7 4900.00no data
45,825 -8,550 6.95 6.95 2.1 3.7 5000.00 845.3 0 1,3500.03
75 0 55.15 5100.00 559 0 751
1,425 -75 1 1 1 1 5200.00no data
1,275 0 4.95 5300.00no data
12,150 0 2.4 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,550 0 1.55 1.55 1.55 1.55 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 8.55 10.1 8 10.05 825 900
3100.00 17.35 22.55 11.2 14 2,550 2,550
3200.00 15 15 15 15 75 75
3300.00 13.25 44.15 13.25 21.05 150 675
3400.00 25.35 25.35 25.35 25.35 75 75
3500.00 40 103.15 35 52.25 1,950 11,475
3600.00 74.75 74.85 74.75 74.75 225 675
3700.00 116.2 116.3 78.2 88 225 225
150 150 156.65 197.1 156.65 197.1 3800.00 100 235 100 136.1 9,000 12,75085
4,650 4,650 175 198 96 145.75 3900.00 70.2 290 70.2 184.3 3,900 4,8751.05
7,650 6,675 110 155 66 109.15 4000.00 142 359 119.35 240.8 1,500 20,7002.71
3,675 3,150 157.5 158 44.7 77.9 4100.00 195.3 419.5 195.3 281 300 9000.24
11,925 5,775 90 102.9 30.15 54.25 4200.00 235.15 429.1 235.15 393 -75 5,5500.47
9,675 -2,475 65 65 21.15 37.15 4300.00 302 611.2 302 471.7 -450 12,0001.24
6,075 0 40 40 17.3 29.1 4400.00 500 500 500 500 0 2,0250.33
15,150 -1,200 44 44 12.65 20.25 4500.00 565.4 731.3 565.4 639.6 -225 8,7000.57
18,525 975 13.05 20.35 9.8 15.35 4600.00 844 855.2 700 700 -150 1,5000.08
8,400 -825 11 13.4 7.65 13.4 4700.00 506.2 0 2250.03
9,600 -525 10 10 3.5 8.45 4800.00no data
675 0 5.7 5.7 5.7 5.7 4900.00no data
54,375 -8,775 8.95 9 4.75 6.15 5000.00 845.3 0 1,3500.02
75 0 55.15 5100.00 559 0 751
1,500 -375 4.35 4.35 2 3.7 5200.00no data
1,275 0 4.95 5300.00no data
12,150 -225 3.55 4 2.4 2.4 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,550 -150 2 2 2 2 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 12.55 0 525
3500.00 20.05 25.25 20.05 22.6 3,000 9,525
3600.00 16.6 16.6 16.6 16.6 0 450
3800.00 41 76 32 66.95 -525 3,750
3900.00 40 105.5 40 100 -150 975
975 0 228.65 4000.00 65 140.6 63.65 140.6 -75 19,20019.69
525 75 249.5 249.5 160.9 160.9 4100.00 141.6 181.75 139.6 181.75 150 6001.14
6,150 600 152 195.75 95 99.75 4200.00 164 187.2 124.6 187.2 0 5,6250.91
12,150 3,225 99.25 138.4 59.4 69.85 4300.00 193.6 316.85 193.6 302.95 -150 12,4501.02
6,075 525 85 100 38.1 44.15 4400.00 241.65 241.65 241.65 241.65 0 2,0250.33
16,350 150 56 76.4 26.05 34.45 4500.00 320 458.55 320 458.5 -75 8,9250.55
17,550 4,725 45 55.05 18.15 25 4600.00 496.55 496.6 496.45 496.45 -225 1,6500.09
9,225 -600 23.5 42 11.5 14 4700.00 506.2 0 2250.02
10,125 675 25 30.05 10.15 12.4 4800.00no data
675 0 18.3 18.3 8 8.5 4900.00no data
63,150 25,575 11.8 19.55 7.3 9.05 5000.00 845.3 0 1,3500.02
75 0 55.15 5100.00 559 0 751
1,875 0 4.35 4.35 4.35 4.35 5200.00no data
1,275 0 4.95 5300.00no data
12,375 -1,125 5.55 7.8 3.1 5.85 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,700 -75 1.6 1.6 1.6 1.6 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 12.55 0 525
3500.00 20.05 20.05 20.05 20.05 -75 6,525
3600.00 27 27 27 27 0 450
3800.00 55.2 57.5 45.05 48.8 -2,550 4,275
3900.00 64 81.65 64 70 0 1,125
975 0 228.65 228.65 228.65 228.65 4000.00 108.85 125 95 99.1 0 19,27519.77
450 -225 160.35 200 160 200 4100.00 134.95 156.65 121.45 121.45 75 4501
5,550 225 138.9 145 110 126.5 4200.00 188.85 200 174 174 0 5,6251.01
8,925 450 89.15 96.3 76.5 89.9 4300.00 249 284.05 249 258.8 -75 12,6001.41
5,550 0 60 67 60 65 4400.00 345.25 345.25 310 310 -75 2,0250.36
16,200 -300 41 46.8 38 45 4500.00 445 445 393.05 393.05 -225 9,0000.56
12,825 600 42 42 25 35.65 4600.00 386.85 0 1,8750.15
9,825 -225 20 28 20 23.5 4700.00 506.2 0 2250.02
9,450 -450 18.35 18.35 10.05 15.3 4800.00no data
675 0 12.75 4900.00no data
37,575 -825 11.1 12 8.2 9 5000.00 845.3 0 1,3500.04
75 0 55.15 5100.00 559 0 751
1,875 0 3.15 5200.00no data
1,275 0 0.5 4.95 0.5 4.95 5300.00no data
13,500 0 4 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 0 2 2.5 2 2.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 12.55 0 525
3500.00 24 24 5.05 5.05 0 6,600
3600.00 21.1 0 450
3800.00 45.5 60 45.45 60 825 6,825
3900.00 97.75 0 1,125
975 75 256.5 264.85 256.5 264.8 4000.00 132.45 132.45 89 122.85 -900 19,27519.77
675 -75 198.35 219.95 189 189 4100.00 100.4 0 3750.56
5,325 600 126.4 170 115.05 121.05 4200.00 169.2 218.1 169.2 218.1 -450 5,6251.06
8,475 300 89 123.55 80.9 84.1 4300.00 239.15 280.65 230 280.65 -75 12,6751.5
5,550 -150 61 81.25 60 63 4400.00 350.95 350.95 300 300 75 2,1000.38
16,500 975 41.25 60.3 40 40.4 4500.00 421.4 435.6 384.6 435.5 0 9,2250.56
12,225 900 36.75 40.6 27.05 27.05 4600.00 386.85 0 1,8750.15
10,050 75 30 30 26.15 27 4700.00 506.2 0 2250.02
9,900 0 19 20 19 20 4800.00no data
675 0 12.75 4900.00no data
38,400 1,050 11 13 9 9.6 5000.00 845.25 845.3 845.25 845.3 75 1,3500.04
75 0 55.15 5100.00 559 0 751
1,875 0 7 7 3.15 3.15 5200.00no data
1,275 0 10.75 5300.00no data
13,500 -75 4 4.5 4 4 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 0 2.6 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 12.55 12.55 12.55 12.55 -75 525
3500.00 25 27.25 20.95 25 -1,350 6,600
3600.00 21.1 21.1 21.1 21.1 75 450
3800.00 57.75 75 57.75 75 375 6,000
3900.00 95 100 90 97.75 -225 1,125
900 75 230 230 213.3 213.3 4000.00 130 145 120.05 134.8 -225 20,17522.42
750 600 150 170.05 150 170 4100.00 100.4 0 3750.5
4,725 1,125 156.05 156.05 117.35 124.2 4200.00 152.35 0 6,0751.29
8,175 1,200 95 95 80.1 85.1 4300.00 275.6 314.5 275.6 312.45 -150 12,7501.56
5,700 900 62.65 64.7 57.1 60.45 4400.00 376.35 383.4 355.6 363.1 0 2,0250.36
15,525 375 50.05 51 42 44.25 4500.00 455.55 471 450 450 -75 9,2250.59
11,325 600 21.75 40.5 21.75 36.75 4600.00 386.85 0 1,8750.17
9,975 -750 35 35 21.35 27.95 4700.00 506.2 0 2250.02
9,900 -1,125 12.55 25 12.55 18.2 4800.00no data
675 -150 15 15 12.75 12.75 4900.00no data
37,350 2,850 22 22 10.5 11.05 5000.00 905.9 910 905.9 910 -150 1,2750.03
75 0 55.15 5100.00 559 0 751
1,875 -150 7.65 10 7.65 10 5200.00no data
1,275 0 10.75 5300.00no data
13,575 -150 5.85 6.2 5.85 6.2 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 0 2.6 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 7.95 0 600
3500.00 16 16.25 14 14 450 7,950
3600.00 21.1 21.1 21.1 21.1 225 375
3800.00 42 0 5,625
3900.00 59 0 1,350
825 0 375.3 4000.00 80 87.5 78.25 85.6 -375 20,40024.73
150 0 583.95 4100.00 100.4 100.4 100.4 100.4 0 3752.5
3,600 75 220 220 189 200 4200.00 126.9 152.35 126.9 152.35 75 6,0751.69
6,975 825 156.35 158.65 135.35 143.8 4300.00 175 227.75 175 210.4 -675 12,9001.85
4,800 0 135.5 135.5 96.9 105.05 4400.00 211.8 240 211.8 240 75 2,0250.42
15,150 1,200 96.1 96.1 79.55 80.95 4500.00 335.65 355.55 335.6 355.55 -150 9,3000.61
10,725 2,100 93.1 93.1 60.6 64.2 4600.00 386.85 386.85 386.85 386.85 -75 1,8750.17
10,725 -375 65.75 65.75 45 49.15 4700.00 506.25 506.25 506.2 506.2 -75 2250.02
11,025 -225 38.3 42.95 33 33.7 4800.00no data
825 0 35 35 28 28.95 4900.00no data
34,500 2,250 25 25 20 20.55 5000.00 680 0 1,4250.04
75 0 55.15 5100.00 559 0 751
2,025 -75 9.25 9.25 9.25 9.25 5200.00no data
1,275 0 10.75 5300.00no data
13,725 -75 7 7.15 6.7 7 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 0 2.6 2.6 2.6 2.6 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 7.95 0 600
3500.00 11 11 10 10.5 75 7,500
3600.00 18.65 0 150
3800.00 42 0 5,625
3900.00 59 0 1,350
825 -75 375.3 375.3 375.3 375.3 4000.00 78.95 78.95 55 58.6 -225 20,77525.18
150 0 583.95 4100.00 87.15 87.15 85 85 -75 3752.5
3,525 0 249.6 280.8 223.45 280.8 4200.00 133.5 133.5 97.6 97.6 -150 6,0001.7
6,150 -75 180.4 185 180.4 185 4300.00 169.6 178.75 169.55 175 0 13,5752.21
4,800 225 139.1 175.8 138 160.1 4400.00 236.75 236.75 200 200 0 1,9500.41
13,950 -600 100 137.2 96.35 126.1 4500.00 276.95 307.05 250 250 -150 9,4500.68
8,625 -375 67.05 105.2 59 93.15 4600.00 330.95 0 1,9500.23
11,100 -2,250 55 72 51.2 68.45 4700.00 340.7 0 3000.03
11,250 -375 41.9 59 39.35 52.05 4800.00no data
825 75 41 41 41 41 4900.00no data
32,250 300 27 32.95 22 29.8 5000.00 680 680 680 680 -75 1,4250.04
75 0 55.15 5100.00 559 0 751
2,100 0 22 5200.00no data
1,275 0 10.75 5300.00no data
13,800 -1,350 7.15 7.2 6.05 7.2 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 0 7 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 7.95 7.95 7.95 7.95 150 600
3500.00 20 20 13.95 15.7 -75 7,425
3600.00 18.65 0 150
3800.00 42 0 5,625
3900.00 59 0 1,350
900 0 437.9 4000.00 85 86.55 60 70.05 -75 21,00023.33
150 0 583.95 4100.00 99 0 4503
3,525 -75 255 255 255 255 4200.00 150 150 114.3 130 75 6,1501.74
6,225 75 185 185 185 185 4300.00 173.7 200 144.25 164.1 -525 13,5752.18
4,575 450 147.15 167.65 138.15 152.95 4400.00 250 250 242.45 242.45 225 1,9500.43
14,550 150 105.65 134.95 104.75 109 4500.00 323.2 323.2 261 283.25 0 9,6000.66
9,000 75 87.5 100 78.85 84 4600.00 330.95 0 1,9500.22
13,350 225 64 81.9 56.85 56.85 4700.00 340.7 0 3000.02
11,625 150 51.7 52 45.35 52 4800.00no data
750 0 46.55 46.55 46.55 46.55 4900.00no data
31,950 0 33.2 38.05 27 29.55 5000.00 720 720 720 720 75 1,5000.05
75 0 55.15 5100.00 559 0 751
2,100 -150 19 22 19 22 5200.00no data
1,275 75 10.75 10.75 10.75 10.75 5300.00no data
15,150 975 8.45 10.65 8 8 5500.00no data
75 0 4 5600.00no data
6000.00 1830 0 225
5,775 -75 7.15 7.15 7 7 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 0 75
3300.00 11.1 0 450
3500.00 20 20.85 17.5 18.2 4,350 7,500
3600.00 18.65 0 150
3800.00 42 42 42 42 0 5,625
3900.00 59.5 62 45 59 1,125 1,350
900 0 437.9 4000.00 73 80.95 63.25 80.95 -600 21,07523.42
150 0 583.95 4100.00 99 99 99 99 75 4503
3,600 0 274.8 274.8 274.8 274.8 4200.00 124.65 125 120 120 0 6,0751.69
6,150 -75 224.25 241.4 190 190 4300.00 152.2 188.95 147.1 173.7 -675 14,1002.29
4,125 0 170 175 170 175 4400.00 210 210 210 210 0 1,7250.42
14,400 375 130 150 110 117.5 4500.00 280 306 268 292 -75 9,6000.67
8,925 -600 107.05 113.5 86 87 4600.00 330.95 330.95 330.95 330.95 0 1,9500.22
13,125 -225 82 82 65.15 65.15 4700.00 340.7 0 3000.02
11,475 -150 49.75 61.35 49.75 51 4800.00no data
750 0 56.95 56.95 42.7 42.7 4900.00no data
31,950 -600 40 40 29.8 33.15 5000.00 629.2 0 1,4250.04
75 0 55.15 5100.00 559 0 751
2,250 -375 21 21 19 19 5200.00no data
1,200 0 35 5300.00no data
14,175 -1,800 10.1 12 9.5 10 5500.00no data
75 75 4 4 4 4 5600.00no data
6000.00 1830 0 225
5,850 0 8.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.65 3.65 3.65 3.65 75 75
3300.00 11.1 11.1 11.1 11.1 75 450
3500.00 20 20 20 20 -75 3,150
3600.00 18.65 0 150
3800.00 50 50 50 50 0 5,625
3900.00 52 60 52 60 75 225
900 0 437.9 437.9 437.9 437.9 4000.00 59.9 85 59.9 65.25 0 21,67524.08
150 0 583.95 4100.00 97.95 98 80 80 150 3752.5
3,600 0 441 4200.00 109.65 150 90.95 123 150 6,0751.69
6,225 0 242.05 242.05 212.9 212.9 4300.00 142.05 183 135.95 139.5 300 14,7752.37
4,125 0 233.15 233.15 194.25 197.95 4400.00 175 175 175 175 0 1,7250.42
14,025 300 178.6 180 132.05 165 4500.00 220 290.65 220 240.45 -150 9,6750.69
9,525 -75 127 128.15 107.2 121.95 4600.00 340 361.3 315 315 0 1,9500.2
13,350 -600 124 124 81.8 99.25 4700.00 340.7 340.7 340.7 340.7 -75 3000.02
11,625 -225 79 85.05 64.5 74.3 4800.00no data
750 -75 60 63.9 60 63.9 4900.00no data
32,550 825 59.35 62 38.5 43.35 5000.00 584.9 683.4 584.9 629.2 75 1,4250.04
75 0 55.15 5100.00 559 0 751
2,625 -75 27.25 27.25 27.25 27.25 5200.00no data
1,200 0 35 5300.00no data
15,975 900 19.1 19.1 13.65 13.65 5500.00no data
6000.00 1830 0 225
5,850 -75 8 8.5 8 8.5 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 18.5 0 375
3500.00 8.95 0 3,225
3600.00 18.65 18.65 18.65 18.65 0 150
3800.00 25 27.65 23.3 27.65 -75 5,625
3900.00 60 0 150
900 375 606.15 606.15 530.35 530.45 4000.00 49 60 41 59.05 1,200 21,67524.08
150 0 583.95 4100.00 51.5 89.95 51.5 67.55 75 2251.5
3,600 -75 441 441 441 441 4200.00 83.8 104.1 83.8 100.4 0 5,9251.65
6,225 0 284.65 4300.00 93.7 134.6 93.7 126.55 1,425 14,4752.33
4,125 0 250 250 250 250 4400.00 125.45 175.5 125.45 174.9 675 1,7250.42
13,725 -225 260 273.55 196 199.7 4500.00 169.3 225 160 219.7 -150 9,8250.72
9,600 75 215 215 155 159.8 4600.00 237.65 281.3 224.9 281.3 -225 1,9500.2
13,950 1,725 175.1 181.15 120.3 123.4 4700.00 340.7 340.7 340.7 340.7 0 3750.03
11,850 150 140.05 140.05 93.25 96.45 4800.00no data
825 -75 90 90.8 90 90.8 4900.00no data
31,725 -150 90 90 56.85 58.75 5000.00 584.9 0 1,3500.04
75 0 55.15 55.15 55.15 55.15 5100.00 559 0 751
2,700 -450 42.1 42.1 41 41 5200.00no data
1,200 -75 35 35 35 35 5300.00no data
15,075 -675 22.65 24.45 18.25 18.25 5500.00no data
6000.00 1830 0 225
5,925 75 8.95 8.95 8.95 8.95 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 18.5 0 375
3500.00 5.95 8.95 5.95 8.95 450 3,225
3600.00 20.25 0 150
3800.00 37 37 17.25 29.5 -600 5,700
3900.00 60 0 150
525 150 542.95 546.05 513.4 546.05 4000.00 57 61.65 47 48.8 -300 20,47539
150 0 583.95 4100.00 62.75 0 1501
3,675 0 496.95 4200.00 97 97 97 97 0 5,9251.61
6,225 75 332.2 332.2 284.65 284.65 4300.00 120 141.05 99.9 104.9 450 13,0502.1
4,125 0 350 4400.00 195.5 195.5 135.25 135.25 75 1,0500.25
13,950 225 220.75 255 220.75 237.65 4500.00 220 232.7 180 182.75 300 9,9750.72
9,525 -300 195 222 169.35 201.05 4600.00 280.95 295.35 240 240 375 2,1750.23
12,225 -975 140.2 179.05 138 161.3 4700.00 238.4 0 3750.03
11,700 75 119.1 143.35 110 129.65 4800.00no data
900 0 105 105 105 105 4900.00no data
31,875 375 85 90 71.05 81.9 5000.00 584.9 584.9 584.9 584.9 75 1,3500.04
75 0 97.05 5100.00 559 0 751
3,150 -75 41 50 41 50 5200.00no data
1,275 0 49.75 5300.00no data
15,750 0 27.05 33.95 24 24.85 5500.00no data
6000.00 1830 0 225
5,850 -150 7.8 8.95 7.8 8.95 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 18.5 0 375
3500.00 15 15.1 6.05 6.05 -75 2,775
3600.00 20.25 0 150
3800.00 44 0 6,300
3900.00 60 0 150
375 0 634.7 650 576 580.6 4000.00 45 60.1 39 53.05 1,575 20,77555.4
150 0 583.95 4100.00 62.75 0 1501
3,675 -75 496.95 496.95 496.95 496.95 4200.00 95.3 97.75 64.9 97 -675 5,9251.61
6,150 -150 406.4 406.4 345.15 350.65 4300.00 105 135.55 88.25 119.3 225 12,6002.05
4,125 900 342.1 374.15 322 350 4400.00 115 148.5 115 148.5 -150 9750.24
13,725 75 269.55 343 215 242.95 4500.00 171 233.2 150 205.15 150 9,6750.7
9,825 1,050 204.3 298.8 178.9 198.05 4600.00 242 280.05 215 259.85 450 1,8000.18
13,200 1,875 182.95 248.95 144 159.85 4700.00 324.9 324.9 238.4 238.4 75 3750.03
11,625 1,425 146.75 208.9 111.9 129.9 4800.00no data
900 375 130 145 104.95 105.6 4900.00no data
31,500 600 87.95 138 73.5 84.4 5000.00 552.6 552.9 540.65 540.7 150 1,2750.04
75 75 97.05 97.05 97.05 97.05 5100.00 559 0 751
3,225 -150 51.7 51.7 41.1 41.1 5200.00no data
1,275 75 51 51 49.75 49.75 5300.00no data
15,750 1,800 30 47.1 24 27.2 5500.00no data
6000.00 1830 0 225
6,000 2,025 8.05 12.5 6 6.1 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 18.5 0 375
3500.00 11 0 2,850
3600.00 20.25 0 150
3800.00 45.9 45.9 44 44 0 6,300
3900.00 60 0 150
375 0 678.35 678.35 678.35 678.35 4000.00 54.5 56.2 42.3 54.55 1,200 19,20051.2
150 0 612.85 612.85 583.95 583.95 4100.00 62.75 62.75 62.75 62.75 75 1501
3,750 75 494.3 494.3 494.3 494.3 4200.00 86.3 95.3 73.8 92.4 2,850 6,6001.76
6,300 0 412.9 412.9 412.9 412.9 4300.00 109.1 126 92.4 118.35 150 12,3751.96
3,225 -300 339 361.2 326.7 326.85 4400.00 134.8 140.2 121.7 128.65 825 1,1250.35
13,650 -675 284.55 322.9 232.75 234.5 4500.00 210 210.1 153.9 205.5 3,225 9,5250.7
8,775 2,250 216.7 265 194 198.95 4600.00 240 255 195.1 242 825 1,3500.15
11,325 4,725 183.05 225.3 151.9 157.55 4700.00 250 324.9 250 324.9 225 3000.03
10,200 150 123.25 176.95 123.25 127.2 4800.00no data
525 300 140 140 105 105 4900.00no data
30,900 2,925 89.95 119.6 80.55 82.85 5000.00 507.95 507.95 490.4 490.4 75 1,1250.04
5100.00 559 0 75
3,375 75 75 75 50 51.7 5200.00no data
1,200 0 83.3 83.3 55.6 55.65 5300.00no data
13,950 750 49.95 49.95 24 25.75 5500.00no data
6000.00 1830 0 225
3,975 600 13.95 15.05 7.5 7.85 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 18.5 0 375
3500.00 15.9 16.8 11 11 2,250 2,850
3600.00 20.25 0 150
3800.00 47.95 0 6,300
3900.00 60 0 150
375 150 700.05 700.05 582.9 582.9 4000.00 62.1 62.1 39.65 53.4 4,500 18,00048
150 0 111.4 4100.00 95.4 0 750.5
3,675 0 465.05 474 465.05 474 4200.00 100 100 69 94.95 300 3,7501.02
6,300 75 360 443 360 443 4300.00 117 132 89.75 125.9 6,975 12,2251.94
3,525 -300 328.3 372.65 297.45 297.45 4400.00 134.7 171.5 133.1 171.5 225 3000.09
14,325 -3,300 268.75 323 231.5 238.5 4500.00 220 220 161.15 210 1,875 6,3000.44
6,525 3,675 228.3 270 197 199.4 4600.00 254.25 254.25 215 248 525 5250.08
6,600 2,325 196.85 226 159 161.55 4700.00 265 265 265 265 75 750.01
10,050 2,625 159.95 186.05 130 132.5 4800.00no data
225 225 135 149 123 123 4900.00no data
27,975 7,275 100 126.2 82.1 87.45 5000.00 532.25 532.25 475.4 509.2 -375 1,0500.04
5100.00 559 559 559 559 75 75
3,300 825 87 87 62.05 65 5200.00no data
1,200 0 53.85 5300.00no data
13,200 2,925 38.45 46.05 27.3 29.3 5500.00no data
6000.00 1830 0 225
3,375 -675 10.95 14 7.75 7.75 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 15 18.55 8 18.5 0 375
3500.00 20 21.4 14.7 19.3 150 600
3600.00 29.3 29.3 20.25 20.25 0 150
3800.00 70.05 70.35 43.95 47.95 5,100 6,300
3900.00 70 70 60 60 75 150
225 0 558.15 558.15 558.15 558.15 4000.00 147.1 147.1 72.7 78.35 8,925 13,50060
150 0 111.4 4100.00 95.4 95.4 95.4 95.4 75 750.5
3,675 -150 280 439.75 279.95 421.25 4200.00 240 240 112.25 118.05 2,100 3,4500.94
6,225 1,350 224.95 380.75 224.95 356.55 4300.00 271.15 271.15 150 161.05 5,025 5,2500.84
3,825 1,950 156.85 320.1 155 297.45 4400.00 291.75 291.75 291.75 291.75 75 750.02
17,625 5,925 121.2 275 117 256.2 4500.00 376 376 236 249.9 2,325 4,4250.25
2,850 2,775 150 230.05 149.2 216.95 4600.00no data
4,275 3,675 105 186.8 105 178.85 4700.00no data
7,425 7,050 62.75 158.65 56.7 146 4800.00no data
20,700 12,075 32.75 107 32.75 99.8 5000.00 740.75 743.2 620 620 75 1,4250.07
2,475 2,250 40 71.2 40 66.75 5200.00no data
1,200 1,200 35 55 35 53.85 5300.00no data
10,275 9,600 14.7 37 12.95 35.1 5500.00no data
6000.00 1830 0 225
4,050 4,050 13 13.65 2.55 10.6 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 99 99 80 84.75 150 150
3600.00 133.85 133.85 133.85 133.85 75 75
3800.00 151.65 211.45 151.65 177.1 825 1,275
3900.00 205 240 205 240 0 75
225 0 350 4000.00 239.95 305 239.95 279 675 5,17523
75 75 79.5 79.5 79.5 79.5 4100.00no data
3,225 3,075 175 175 100 135 4200.00 350 394.4 350 394.4 375 8250.26
1,425 900 169 169 89.95 103.65 4300.00 100.1 0 750.05
750 375 158 158 67 79.1 4400.00no data
7,950 3,450 124.95 124.95 55.45 69.85 4500.00 625 625 625 625 75 2,1000.26
75 75 160.8 160.8 160.8 160.8 4600.00no data
525 0 80.8 4700.00no data
300 75 40.05 45 40.05 42.55 4800.00no data
8,925 1,500 40 40 20.1 20.9 5000.00 1010.55 1100 1004.6 1050 600 1,6500.18
225 0 50 5200.00no data
600 0 27 5500.00no data
6000.00 1810 1830 1810 1830 225 225
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 92.7 145 92.7 138.1 450 450
3900.00 200 0 75
225 0 350 4000.00 206.85 271 206.85 240.6 150 4,50020
150 0 200 4200.00 333 333 300 300 375 4503
525 75 188.35 188.35 188.35 188.35 4300.00 100.1 0 750.14
375 0 158.85 4400.00no data
4,500 525 132 132 91.05 110.3 4500.00 520 530 511 511 300 2,0250.45
525 0 70 80.8 70 80.8 4700.00no data
225 0 70 4800.00no data
7,425 450 37.05 39.9 36 39.9 5000.00 940 957.25 940 957.25 0 1,0500.14
225 0 50 50 50 50 5200.00no data
600 75 27 27 27 27 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3900.00 200 0 75
225 75 350 350 350 350 4000.00 189 195 150 188.95 150 4,35019.33
150 0 200 4200.00 290 0 750.5
450 0 204.75 204.75 204.75 204.75 4300.00 100.1 0 750.17
375 0 158.85 4400.00no data
3,975 225 130.15 165.05 120.2 124.75 4500.00 375 535 375 535 75 1,7250.43
525 225 112 112 98.3 98.3 4700.00no data
225 150 90 90 70 70 4800.00no data
6,975 975 42.1 55.7 40 47.1 5000.00 811 811 811 811 75 1,0500.15
225 0 60 5200.00no data
525 -75 30 30 18 23.25 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3900.00 200 0 75
150 75 340 340 340 340 4000.00 200 202 180.75 196.2 150 4,20028
150 150 200 200 200 200 4200.00 290 290 290 290 0 750.5
450 375 150.95 184 150.95 184 4300.00 100.1 0 750.17
375 0 196.4 196.4 150 158.85 4400.00no data
3,750 1,425 100.05 175 100.05 139.7 4500.00 510.95 0 1,6500.44
300 225 100 100 100 100 4700.00no data
75 0 94.95 4800.00no data
6,000 1,500 36 56 36 50 5000.00 960 960 960 960 75 9750.16
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3900.00 200 200 200 200 75 75
75 0 451 4000.00 225 241.8 214.95 241.8 300 4,05054
4200.00 350 350 350 350 75 75
75 75 150.45 150.45 150.45 150.45 4300.00 100.1 0 751
375 225 140.05 140.05 115.7 115.7 4400.00no data
2,325 150 110 110 87.3 105 4500.00 510.95 0 1,6500.71
75 0 100 4700.00no data
75 0 94.95 4800.00no data
4,500 150 28.55 40 28.55 36.5 5000.00 880 935.35 880 935.35 150 9000.2
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 451 4000.00 200 200 135.05 175 75 3,75050
4300.00 100.1 0 75
150 75 168.95 168.95 168.95 168.95 4400.00no data
2,175 150 171.2 185.65 164.95 164.95 4500.00 510.95 0 1,6500.76
75 75 100 100 100 100 4700.00no data
75 75 94.95 94.95 94.95 94.95 4800.00no data
4,350 300 58.75 77.5 50 50.1 5000.00 748.05 883.05 748 842.05 75 7500.17
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 0 451 4000.00 200 200 200 200 75 3,67549
4300.00 100.1 0 75
75 0 120 4400.00no data
2,025 675 124.9 214.4 124.9 200.75 4500.00 515.75 520.2 487.1 510.95 -1,050 1,6500.81
4,050 -150 44 58.75 44 51.85 5000.00 925 925 881.05 883.05 -375 6750.17
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75 75 451 451 451 451 4000.00 250 250 250 250 75 3,60048
4300.00 100.1 0 75
75 0 120 120 120 120 4400.00no data
1,350 225 80.05 134.9 80.05 130 4500.00 577.9 590 577.9 590 150 2,7002
4,200 525 44.85 46.95 38.1 44 5000.00 930.15 0 1,0500.25
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 300 0 3,525
4300.00 100.1 0 75
75 0 172.3 4400.00no data
1,125 0 149.95 149.95 149.95 149.95 4500.00 550 550 550 550 0 2,5502.27
3,675 -150 75 75 43 45.7 5000.00 971.75 971.75 930.15 930.15 75 1,0500.29
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 210 210 200 200 -225 3,750
4300.00 100.1 0 75
75 0 172.3 4400.00no data
1,125 0 152 4500.00 485 0 2,5502.27
4,050 600 50 70 50 70 5000.00 834 834 834 834 75 9750.24
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 278 0 3,975
4300.00 100.1 0 75
75 0 172.3 4400.00no data
1,125 0 152 4500.00 485 0 2,5502.27
3,450 225 99.95 100.05 80.05 80.05 5000.00 883.8 0 9000.26
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 250 278 250 278 75 3,975
4300.00 100.1 0 75
75 0 172.3 4400.00no data
1,125 0 152 4500.00 485 0 2,5502.27
3,225 225 79.95 84.95 79 81.65 5000.00 883.8 883.8 883.8 883.8 75 9000.28
225 0 60 5200.00no data
600 0 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 225 225.1 210 225.1 300 3,900
4300.00 100.1 0 75
75 75 172.3 172.3 172.3 172.3 4400.00no data
1,125 750 142 152 142 152 4500.00 485 0 2,5502.27
3,000 225 65.25 65.7 60 62.05 5000.00 595.15 0 8250.28
225 0 60 5200.00no data
600 75 30 30 30 30 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 151.1 200 151 186.05 675 3,600
4300.00 100.1 0 75
375 0 350 4500.00 485 485 485 485 0 2,5506.8
2,775 225 96.15 96.3 93.15 93.15 5000.00 595.15 0 8250.3
225 0 60 60 60 60 5200.00no data
525 0 50 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 115 235 111 219.5 75 2,925
4300.00 100.1 0 75
375 225 258.9 350 258.9 350 4500.00 350 500 350 500 -75 2,5506.8
2,550 525 152.7 152.7 87.95 88.1 5000.00 595.15 0 8250.32
225 150 120 120 120 120 5200.00no data
525 300 75.05 75.05 50 50 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 100.05 134 100.05 134 2,100 2,850
4300.00 100.1 0 75
150 0 450.9 4500.00 250.05 350 250.05 309.75 2,550 2,62517.5
2,025 1,350 182.2 190.55 175 175 5000.00 535.1 630 535.05 595.15 825 8250.41
75 75 120.05 120.05 120.05 120.05 5200.00no data
225 0 130 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 150 150 139.95 149.95 675 750
4300.00 100.1 0 75
150 150 450.9 450.9 450.9 450.9 4500.00 390 390 390 390 75 750.5
675 225 260.2 310 226.6 250 5000.00no data
225 150 129.95 149.95 129.95 130 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 149.85 0 75
4300.00 100.1 0 75
450 225 366.85 366.85 336.15 336.15 5000.00no data
75 0 119.95 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 149.85 149.85 149.85 149.85 75 75
4300.00 100.1 0 75
225 225 320.1 320.1 270.05 270.05 5000.00no data
75 0 119.95 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 100.1 0 75
75 0 119.95 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 100.1 0 75
75 75 119.95 119.95 119.95 119.95 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 100.1 100.1 100.1 100.1 0 75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 199 0 75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 199 0 75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 199 0 75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 199 0 75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 199 199 199 199 75 75