info@tamealps.com +91 94145 70283
 

IndusInd Bank Limited (INDUSINDBK) 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 1210.00 1213.95 1176.05 1183.35 -2.73% 4197496 49778.90 42.57
22 Sep 2022 1219.00 1238.50 1205.00 1216.55 -0.63% 5463724 66655.45 45.66
21 Sep 2022 1260.00 1265.00 1221.80 1224.25 -3.15% 6121456 75782.96 52.25
20 Sep 2022 1241.25 1275.80 1240.00 1264.10 3.13% 5704241 72236.02 43.71
19 Sep 2022 1226.00 1256.00 1218.00 1225.75 -0.13% 6074889 75240.80 42.86
16 Sep 2022 1195.85 1251.05 1185.00 1227.35 2.63% 16270762 199967.68 43.66
15 Sep 2022 1219.00 1220.00 1185.05 1195.85 -1.64% 4063705 48677.01 38.43
14 Sep 2022 1148.60 1225.00 1142.30 1215.75 4.46% 9043198 108607.22 37.82
13 Sep 2022 1145.00 1165.55 1136.80 1163.80 2.37% 3571187 41192.76 54.36
12 Sep 2022 1144.30 1145.00 1128.00 1136.85 -0.03% 1918731 21793.74 42.97
09 Sep 2022 1119.00 1149.55 1116.55 1137.15 2.60% 4751837 54134.90 33.48
08 Sep 2022 1103.00 1115.00 1097.40 1108.30 1.68% 2995969 33183.48 50.49
07 Sep 2022 1095.00 1100.00 1086.00 1089.95 -1.70% 3165749 34526.09 53.55
06 Sep 2022 1115.00 1118.75 1097.60 1108.80 0.07% 2516672 27804.67 52.32
05 Sep 2022 1099.50 1112.45 1096.55 1108.00 0.66% 2419887 26683.80 54.54
02 Sep 2022 1116.95 1119.50 1095.00 1100.75 -0.96% 2428618 26757.41 46.74
01 Sep 2022 1097.65 1121.00 1095.00 1111.40 0.36% 3487969 38789.29 42.60
30 Aug 2022 1071.80 1109.80 1070.00 1107.45 4.56% 3200407 35092.57 30.58
29 Aug 2022 1050.00 1062.90 1041.00 1059.20 -0.99% 1642550 17332.31 29.18
26 Aug 2022 1098.00 1101.70 1064.65 1069.75 -1.85% 3662548 39456.28 45.43
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 787 787 787 787 1 900 0% INF%
04 Jul, 2022 826.2 837.5 826.2 831.6 16 9,000 5.67% 900% Fresh Long
05 Jul, 2022 833 835 818 818 18 19,800 -1.64% 120% Fresh Short
06 Jul, 2022 825 835.2 825 835.2 13 18,900 2.1% -5% Short Covering
07 Jul, 2022 846 853.8 844.35 853.8 16 19,800 2.23% 4.76% Fresh Long
08 Jul, 2022 852 854.8 842 846.7 20 29,700 -0.83% 50%
11 Jul, 2022 850 862 850 858.3 94 87,300 1.37% 193.94% Fresh Long
12 Jul, 2022 854.5 856 844 844.6 5 86,400 -1.6% -1.05% Long Unwinding
13 Jul, 2022 850.45 850.45 787.8 818.15 177 136,800 -3.13% 58.33% Fresh Short
14 Jul, 2022 823 825.1 812.4 818.7 39 133,200 0.07% -2.78%
15 Jul, 2022 824.7 824.7 810.4 814.85 19 135,900 -0.47% 2.03%
18 Jul, 2022 826.6 852.35 826.6 849.75 96 128,700 4.28% -5.93% Short Covering
19 Jul, 2022 846 870 845.9 866.75 37 131,400 2% 2.1% Fresh Long
20 Jul, 2022 881.1 893.55 872.15 877.25 72 135,000 1.21% 2.74% Fresh Long
21 Jul, 2022 897 957.55 894.95 946.55 280 182,700 7.9% 35.33% Fresh Long
22 Jul, 2022 950 951.75 936.95 939.7 98 207,000 -0.72% 13.3%
25 Jul, 2022 939.7 965 938.2 961.2 199 220,500 2.29% 6.52% Fresh Long
26 Jul, 2022 958.3 967.85 951 961.5 190 293,400 0.03% 33.06%
27 Jul, 2022 956 982.2 954.9 977.8 188 330,300 1.7% 12.58% Fresh Long
28 Jul, 2022 990.25 1017.95 990.25 1014.7 330 439,200 3.77% 32.97% Fresh Long
29 Jul, 2022 1023.95 1048 1017.05 1041.15 415 495,000 2.61% 12.7% Fresh Long
01 Aug, 2022 1039.45 1044.45 1022.4 1038 250 511,200 -0.3% 3.27%
02 Aug, 2022 1038.6 1069.2 1032.6 1063.55 464 579,600 2.46% 13.38% Fresh Long
03 Aug, 2022 1063.7 1069.15 1050.4 1059.5 200 581,400 -0.38% 0.31%
04 Aug, 2022 1063.3 1071.75 1042.7 1051.45 209 571,500 -0.76% -1.76%
05 Aug, 2022 1051.7 1053.3 1035 1037.25 211 570,600 -1.35% -0.16% Long Unwinding
08 Aug, 2022 1037 1055.5 1032.85 1048.65 215 632,700 1.1% 10.88% Fresh Long
10 Aug, 2022 1050 1066 1043 1060.4 275 669,600 1.12% 5.83% Fresh Long
11 Aug, 2022 1074.7 1091.35 1074.7 1084.7 470 840,600 2.29% 25.54% Fresh Long
12 Aug, 2022 1082.05 1092.2 1080.95 1085.1 327 930,600 0.04% 10.71%
16 Aug, 2022 1092.95 1101.3 1081 1090.25 626 1,087,200 0.47% 16.83%
17 Aug, 2022 1097.4 1103.1 1089.55 1096 910 1,540,800 0.53% 41.72%
18 Aug, 2022 1091.75 1113.5 1088.7 1111.6 3819 3,748,500 1.42% 143.28% Fresh Long
19 Aug, 2022 1086.8 1108.85 1066.8 1070.9 5125 5,436,900 -3.66% 45.04% Fresh Short
22 Aug, 2022 1061.1 1075.5 1053 1064.4 10614 12,032,100 -0.61% 121.3%
23 Aug, 2022 1045.55 1086.45 1043.15 1079.95 7329 14,336,100 1.46% 19.15% Fresh Long
24 Aug, 2022 1082.15 1111.55 1082.15 1108.75 10370 18,525,600 2.67% 29.22% Fresh Long
25 Aug, 2022 1113.8 1124.45 1091.6 1097.1 9456 21,066,300 -1.05% 13.71% Fresh Short
26 Aug, 2022 1101.25 1107.45 1072.25 1077.75 7602 20,767,500 -1.76% -1.46% Long Unwinding
29 Aug, 2022 1056.1 1067.85 1045.45 1062.75 6086 20,150,100 -1.39% -3.16% Long Unwinding
30 Aug, 2022 1073.8 1116.55 1073.8 1113.4 7269 21,070,800 4.77% 4.57% Fresh Long
01 Sep, 2022 1105.1 1125.6 1103.35 1117.6 7309 21,132,000 0.38% 0.29%
02 Sep, 2022 1123.1 1123.25 1100.55 1106.05 5437 21,113,100 -1.03% -0.09% Long Unwinding
05 Sep, 2022 1107.15 1116.55 1102.8 1114.45 4141 21,712,500 0.76% 2.84%
06 Sep, 2022 1119.5 1123 1102.25 1111.95 4136 22,185,900 -0.22% 2.18%
07 Sep, 2022 1102.35 1103.7 1090.1 1096.1 5208 22,643,100 -1.43% 2.06% Fresh Short
08 Sep, 2022 1112.9 1120.7 1101.3 1114.65 6716 23,267,700 1.69% 2.76% Fresh Long
09 Sep, 2022 1125.1 1154.35 1118.5 1139.8 9678 23,340,600 2.26% 0.31% Fresh Long
12 Sep, 2022 1143.35 1146.8 1132.95 1140.9 4323 22,910,400 0.1% -1.91%
13 Sep, 2022 1146.85 1168.3 1139 1165.9 7905 22,608,900 2.19% -1.35% Short Covering
14 Sep, 2022 1154.8 1227.9 1146.9 1218.25 17190 22,054,500 4.49% -2.58% Short Covering
15 Sep, 2022 1221.7 1221.75 1189.05 1199.35 8796 21,114,900 -1.55% -4.66% Long Unwinding
16 Sep, 2022 1195.25 1253 1190 1227.7 25645 19,801,800 2.36% -7.1% Short Covering
19 Sep, 2022 1223.85 1256.2 1220 1226.5 10665 19,272,600 -0.1% -2.82%
20 Sep, 2022 1240.45 1275.8 1240.25 1264.25 9563 18,785,700 3.08% -2.66% Short Covering
21 Sep, 2022 1261.2 1268.05 1225.2 1228.2 9771 18,360,900 -2.85% -2.37% Long Unwinding
22 Sep, 2022 1224.1 1241.55 1209.3 1220.65 8220 17,983,800 -0.61% -2.14%
23 Sep, 2022 1211.45 1216.5 1179 1185.95 10456 15,381,900 -2.84% -20.36% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.25 0 42,30047
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,000 -900 297.65 297.65 280 280 900.00 0.2 0.3 0.05 0.3 -36,000 291,60032.4
910.00 0.15 0 25,200
920.00 0.3 0.35 0.3 0.3 900 36,000
900 0 222 930.00 0.15 0 36,00040
940.00 0.15 0.15 0.1 0.1 -1,800 27,900
8,100 0 163.6 950.00 0.2 0.2 0.1 0.2 -6,300 159,30019.67
900 0 118.75 960.00 0.35 0.35 0.1 0.2 -3,600 183,600204
970.00 1.35 0 10,800
900 0 134.3 980.00 0.15 0.15 0.1 0.15 -3,600 41,40046
990.00 0.25 0.25 0.25 0.25 -1,800 76,500
1,611,900 -7,200 201.2 201.2 165.25 185.8 1000.00 0.15 0.35 0.1 0.25 -57,600 1,389,6000.86
900 0 91.1 1010.00 0.45 0.45 0.35 0.35 -5,400 96,300107
26,100 0 203 1020.00 0.5 0.55 0.2 0.5 -31,500 92,7003.55
1,800 0 145.05 145.05 145.05 145.05 1030.00 0.3 0.6 0.3 0.6 -20,700 44,10024.5
36,000 0 174 1040.00 0.8 0.95 0.45 0.7 -32,400 117,0003.25
171,900 -1,800 140 140.9 137 140.9 1050.00 0.8 1.3 0.65 0.9 35,100 644,4003.75
135,900 -9,000 143 143 123.65 123.65 1060.00 1.1 1.55 0.75 1.1 -5,400 206,1001.52
73,800 0 171 1070.00 1.8 2.1 1.1 1.2 -1,800 162,0002.2
171,000 -6,300 113 113 107 107 1080.00 1.4 2.6 1.4 1.6 15,300 321,3001.88
67,500 -6,300 107 110.2 96 96 1090.00 2 3.45 1.9 2.25 4,500 117,0001.73
308,700 -17,100 104.95 104.95 84 88.7 1100.00 2.3 4.45 2.3 3 -177,300 771,3002.5
81,000 -24,300 96.95 96.95 75.15 76.7 1110.00 3.65 5.55 3.15 3.8 -68,400 131,4001.62
98,100 -17,100 88.45 88.45 70 71.7 1120.00 3.8 6.8 3.8 4.8 -20,700 207,0002.11
78,300 -1,800 69.75 69.8 60 63.25 1130.00 5.55 8.5 5.4 6.05 10,800 152,1001.94
142,200 -31,500 72.45 72.45 50.35 54.1 1140.00 5.25 10.75 5.25 7.8 -40,500 266,4001.87
167,400 -64,800 58.8 58.8 42.3 46.3 1150.00 7.95 13.7 7.95 10.3 -102,600 375,3002.24
104,400 -20,700 58 58 36.7 39.55 1160.00 10.9 17.2 10.9 13.1 -36,000 207,0001.98
76,500 -1,800 49.35 49.35 31 31.2 1170.00 10.2 21.1 10.15 17.1 -119,700 130,5001.71
113,400 35,100 44.2 44.2 24.05 26.75 1180.00 13.55 26.3 13.55 21.3 -14,400 301,5002.66
144,000 83,700 32.3 32.6 20.5 22.3 1190.00 17.1 31.5 17.1 26.15 -92,700 156,6001.09
610,200 211,500 37 37 16.5 18 1200.00 20.05 37.65 20.05 32.2 -261,000 434,7000.71
128,700 61,200 30 30 13.25 14.35 1210.00 23 44.5 23 38.3 -75,600 107,1000.83
465,300 34,200 29 29 10.7 11.8 1220.00 31 50.9 30.9 45.5 -116,100 290,7000.62
375,300 -2,700 25.75 25.75 8.85 9.55 1230.00 39.85 58.4 39.85 53.7 -75,600 111,6000.3
551,700 -70,200 19.05 19.05 7.25 7.95 1240.00 49.1 67.25 48.05 61.9 -49,500 103,5000.19
623,700 -93,600 17.15 17.15 6.15 6.5 1250.00 58 74.45 58 69.75 -90,900 175,5000.28
521,100 -22,500 13.95 14 4.95 5.5 1260.00 66 81.5 66 80.8 -33,300 175,5000.34
338,400 -4,500 8.45 8.75 4.15 4.55 1270.00 90 90.75 87.5 87.5 -2,700 54,0000.16
397,800 -13,500 9.8 9.8 3.45 3.75 1280.00 93.4 99 93.4 99 -2,700 23,4000.06
144,900 -64,800 4.65 5.35 2.9 3.1 1290.00 91.6 91.6 91.55 91.55 0 4,5000.03
951,300 -52,200 6.95 6.95 2.35 2.5 1300.00 100 117.55 100 112.2 -5,400 44,1000.05
93,600 -18,900 5.2 5.2 2 2.05 1310.00 80.55 0 1,8000.02
236,700 7,200 4.5 4.5 1.55 1.65 1320.00 101.7 0 15,3000.06
180,000 46,800 2.5 2.6 1.3 1.4 1330.00 113 0 9000.01
279,000 59,400 2.4 2.4 1.05 1.15 1340.00no data
306,900 -6,300 1.75 1.85 0.95 1.05 1350.00no data
172,800 -27,900 2.1 2.1 0.9 0.95 1360.00no data
89,100 -18,900 1.35 1.4 0.75 0.8 1370.00no data
270,900 -176,400 1.55 1.6 0.65 0.7 1380.00no data
481,500 -123,300 1.6 1.6 0.65 0.7 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.25 0.25 0.25 0.25 -900 42,30047
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,900 0 370 900.00 0.4 0.4 0.2 0.3 -14,400 327,60033.09
910.00 0.15 0 25,200
920.00 0.1 0.1 0.1 0.1 0 35,100
900 0 222 930.00 0.15 0.15 0.15 0.15 -4,500 36,00040
940.00 0.2 0.2 0.2 0.2 -4,500 29,700
8,100 0 163.6 950.00 0.15 0.3 0.15 0.3 -2,700 165,60020.44
900 0 118.75 960.00 0.2 0.4 0.2 0.4 -1,800 187,200208
970.00 1.35 0 10,800
900 0 134.3 980.00 0.2 0.3 0.15 0.3 -20,700 45,00050
990.00 0.15 0.3 0.15 0.25 -1,800 78,300
1,619,100 0 224 232.5 215.5 215.5 1000.00 0.4 0.4 0.2 0.25 -19,800 1,447,2000.89
900 0 91.1 1010.00 0.65 0.65 0.35 0.45 -7,200 101,700113
26,100 -900 203 203 203 203 1020.00 0.55 0.75 0.35 0.4 -13,500 124,2004.76
1,800 0 111.7 1030.00 0.85 0.95 0.45 0.5 -17,100 64,80036
36,000 0 174 1040.00 1.45 1.45 0.3 0.55 -24,300 149,4004.15
173,700 -2,700 174.85 176.65 172.85 172.85 1050.00 1.95 1.95 0.75 0.8 33,300 609,3003.51
144,900 -900 172.05 172.05 172.05 172.05 1060.00 2 2.05 0.9 0.9 -10,800 211,5001.46
73,800 0 171 1070.00 2.15 2.15 1 1.15 0 163,8002.22
177,300 -2,700 137.5 151 135.2 142.1 1080.00 2.9 2.95 1.15 1.35 -900 306,0001.73
73,800 0 127.6 127.6 127.6 127.6 1090.00 3.6 3.6 1.7 1.8 -900 112,5001.52
325,800 -18,900 135.5 141.5 114.6 122.6 1100.00 4.05 4.55 2.1 2.3 -81,000 948,6002.91
105,300 -7,200 109.1 111.05 109.1 111 1110.00 4.95 5.1 2.45 2.8 1,800 199,8001.9
115,200 -12,600 104.45 122.45 100 101.1 1120.00 5.8 6 2.9 3.4 -17,100 227,7001.98
80,100 -1,800 97.2 106.5 97.2 101.35 1130.00 7.4 7.4 3.6 4.05 7,200 141,3001.76
173,700 -2,700 87.35 88.25 83.8 83.8 1140.00 7.05 8.55 4.25 4.9 -4,500 306,9001.77
232,200 -16,200 85.55 93.7 70.65 77.6 1150.00 9.4 10.75 5.2 6.05 -6,300 477,9002.06
125,100 0 78.2 85.5 64.2 67.75 1160.00 11.7 12.85 6.4 7.7 12,600 243,0001.94
78,300 -59,400 63 77.3 59 59 1170.00 13.95 15.45 7.95 9.45 -8,100 250,2003.2
78,300 -2,700 57.45 70.3 48.5 52.1 1180.00 15.75 19 10 12 -35,100 315,9004.03
60,300 -5,400 47.75 62.5 40.75 47.6 1190.00 21 22.7 12.4 15.1 26,100 249,3004.13
398,700 -114,300 45 58 35.35 39.8 1200.00 23.3 27.6 15.7 19.25 16,200 695,7001.74
67,500 -25,200 38.8 50.55 30.6 34.45 1210.00 29 32.4 19.55 23.65 10,800 182,7002.71
431,100 48,600 34.5 45.3 26 29.65 1220.00 32 38 20.1 28.55 -63,000 406,8000.94
378,000 104,400 28.95 39.85 22.25 25.55 1230.00 37 44 28.8 34.85 18,900 187,2000.5
621,900 144,900 25 34.6 19.05 21.7 1240.00 45.15 50 33.45 40.9 -23,400 153,0000.25
717,300 98,100 27.35 29.55 16.05 18.15 1250.00 58.75 58.8 38.35 48.1 -71,100 266,4000.37
543,600 -8,100 20.1 25.25 13.75 15 1260.00 54.9 64.2 44 53.75 -30,600 208,8000.38
342,900 -31,500 14.7 21.25 11.45 12.7 1270.00 63.9 71.5 53.2 61.65 -25,200 56,7000.17
411,300 -60,300 12.3 17.75 9.4 10.4 1280.00 73.9 75.85 58.65 70.15 -7,200 26,1000.06
209,700 -22,500 13.65 15 7.7 8.2 1290.00 78.65 84.25 78.65 84.25 1,800 4,5000.02
1,003,500 -17,100 11.1 12.4 6.35 6.95 1300.00 80 95.5 78 84.7 -13,500 49,5000.05
112,500 -8,100 9.8 10.1 5.15 5.65 1310.00 100.35 100.35 80.55 80.55 0 1,8000.02
229,500 45,000 7.45 8.45 4.1 4.55 1320.00 110.05 111.85 95.2 101.7 -3,600 15,3000.07
133,200 18,000 5.6 7.25 3.5 3.85 1330.00 113 0 9000.01
219,600 24,300 4.35 6.3 2.8 3.15 1340.00no data
313,200 27,000 4.2 5.5 2.6 2.85 1350.00no data
200,700 -29,700 4.8 4.8 2.25 2.45 1360.00no data
108,000 -900 3.35 4.2 1.95 2.15 1370.00no data
447,300 189,900 3.7 3.7 1.65 1.95 1380.00no data
604,800 68,400 3.25 3.3 1.45 1.6 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.25 0.25 0.25 0.25 -2,700 43,20048
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,900 0 370 900.00 0.5 0.5 0.3 0.35 0 342,00034.55
910.00 0.15 0.15 0.15 0.15 0 25,200
920.00 0.15 0.2 0.15 0.2 18,900 35,100
900 0 222 930.00 0.5 0.85 0.1 0.2 19,800 40,50045
940.00 0.2 0.8 0.2 0.2 18,000 34,200
8,100 0 163.6 950.00 0.25 0.35 0.2 0.3 4,500 168,30020.78
900 0 118.75 960.00 0.5 0.5 0.3 0.3 900 189,000210
970.00 1.35 0 10,800
900 0 134.3 980.00 0.3 0.4 0.25 0.35 -4,500 65,70073
990.00 0.5 0.5 0.35 0.35 0 80,100
1,619,100 -900 239.5 246.1 233.45 233.45 1000.00 0.65 0.7 0.35 0.45 -5,400 1,467,0000.91
900 0 91.1 1010.00 0.65 0.8 0.6 0.65 -2,700 108,900121
27,000 0 197.45 1020.00 0.9 1 0.65 0.8 12,600 137,7005.1
1,800 0 111.7 1030.00 1.1 1.25 0.85 1 7,200 81,90045.5
36,000 0 174 1040.00 1.35 1.55 0.9 1.25 31,500 173,7004.83
176,400 0 176 1050.00 1.65 1.9 1.3 1.6 18,900 576,0003.27
145,800 0 193.8 193.8 189 189 1060.00 1.8 2.25 1.45 1.8 5,400 222,3001.52
73,800 -900 171 171 171 171 1070.00 2.2 2.7 1.9 2.1 -9,000 163,8002.22
180,000 -7,200 182.1 182.1 160.4 166 1080.00 2.4 3.1 2.15 2.5 -15,300 306,9001.71
73,800 -900 170.1 170.1 144.1 144.1 1090.00 3.05 5.45 2.65 3 -25,200 113,4001.54
344,700 -61,200 169 169 133 141 1100.00 3.4 4.3 3.05 3.6 -116,100 1,029,6002.99
112,500 -1,800 153.9 153.9 132.25 132.25 1110.00 4.2 4.95 3.5 4.2 -17,100 198,0001.76
127,800 -14,400 146.75 146.75 113.4 113.4 1120.00 4.5 5.85 4.1 4.95 -59,400 244,8001.92
81,900 0 141.05 1130.00 5.2 7 4.85 5.8 -17,100 134,1001.64
176,400 -39,600 116.35 116.35 96.4 96.8 1140.00 6 8.3 5.65 7 -58,500 311,4001.77
248,400 -24,300 97.65 103.65 86 86.4 1150.00 7.25 10 6.6 8.4 -63,900 484,2001.95
125,100 -30,600 94.15 96.7 79.05 81.4 1160.00 8.15 11.95 7.8 10.25 -57,600 230,4001.84
137,700 36,000 87 88 69.4 71.45 1170.00 9.8 14.25 9.35 12.3 80,100 258,3001.88
81,000 -9,900 93.7 93.7 62.5 63.25 1180.00 12.1 17.4 10.8 15.1 97,200 351,0004.33
65,700 -900 82.5 82.5 58.15 58.15 1190.00 13.45 20.2 12.75 18.1 900 223,2003.4
513,000 -89,100 79.9 79.9 48.8 49.9 1200.00 15.95 24.8 15 21.85 -335,700 679,5001.32
92,700 -4,500 66 66.25 43.55 43.8 1210.00 17.85 28.8 17.65 25.75 -12,600 171,9001.85
382,500 -3,600 55.75 60.5 37.25 38.45 1220.00 20.6 33.75 18.65 30.25 -369,000 469,8001.23
273,600 43,200 55.05 56.85 32.5 33.65 1230.00 21.7 38.85 21.7 35.55 -37,800 168,3000.62
477,000 90,900 51 53.3 28.05 29.25 1240.00 28 44.35 26.75 40.85 -45,900 176,4000.37
619,200 72,000 45.2 45.2 24.4 25.25 1250.00 31.4 50 30 47.2 -105,300 337,5000.55
551,700 -43,200 41.95 41.95 20.95 21.85 1260.00 36 56.35 35.1 53.4 -190,800 239,4000.43
374,400 -72,900 34.05 34.05 18 18.75 1270.00 40.75 62.95 40.75 60.5 -92,700 81,9000.22
471,600 62,100 29.15 31 15 15.95 1280.00 46.15 71.05 45.8 64.35 -29,700 33,3000.07
232,200 6,300 27.25 27.3 13.2 13.8 1290.00 56 70.75 56 70.7 900 2,7000.01
1,020,600 111,600 21.6 22.95 11.3 11.8 1300.00 60 83.95 60 83.5 -22,500 63,0000.06
120,600 2,700 18.5 18.95 9.65 10.1 1310.00 68.55 88.25 68.45 88.15 -1,800 1,8000.01
184,500 -29,700 16.2 17.2 8.2 8.65 1320.00 81.55 101.15 81.5 95.15 0 18,9000.1
115,200 -47,700 12.65 13.3 7.05 7.45 1330.00 113 0 9000.01
195,300 18,900 11.55 11.55 6 6.35 1340.00no data
286,200 -2,700 8.55 10.05 5.2 5.55 1350.00no data
230,400 17,100 9.1 9.1 4.5 4.8 1360.00no data
108,900 17,100 7.9 7.9 3.9 4.2 1370.00no data
257,400 -3,600 6.8 7 3.45 3.7 1380.00no data
536,400 23,400 6.55 7.45 3 3.2 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0.1 0.1 0.1 0 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.3 0.3 0.3 0.3 -2,700 45,90051
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,900 0 366 370 366 370 900.00 0.6 0.6 0.3 0.45 -36,000 342,00034.55
910.00 0.2 0.4 0.2 0.25 21,600 25,200
920.00 0.2 0.5 0.2 0.3 900 16,200
900 0 222 930.00 0.35 0.45 0.25 0.3 2,700 20,70023
940.00 0.4 0.4 0.25 0.35 -2,700 16,200
8,100 0 163.6 950.00 0.55 0.7 0.2 0.4 -25,200 163,80020.22
900 0 118.75 960.00 0.65 0.75 0.4 0.5 -3,600 188,100209
970.00 1.35 0 10,800
900 0 134.3 980.00 0.8 0.85 0.4 0.5 -14,400 70,20078
990.00 0.9 0.9 0.5 0.55 -12,600 80,100
1,620,000 0 270.2 270.2 270.2 270.2 1000.00 1.1 1.1 0.55 0.65 32,400 1,472,4000.91
900 0 91.1 1010.00 1.1 1.3 0.75 0.75 -22,500 111,600124
27,000 0 197.45 1020.00 1.25 1.5 0.85 1 -45,900 125,1004.63
1,800 0 111.7 1030.00 1.5 1.8 1 1.1 9,900 74,70041.5
36,000 0 174 1040.00 2.2 2.2 1.25 1.35 -4,500 142,2003.95
176,400 0 176 1050.00 2.65 2.7 1.45 1.6 -20,700 557,1003.16
145,800 -5,400 212.1 212.1 210.05 210.05 1060.00 3.05 3.05 1.7 1.9 0 216,9001.49
74,700 0 130.15 1070.00 3.55 3.55 1.95 2.15 -8,100 172,8002.31
187,200 -9,900 188.4 195.6 188.4 195.6 1080.00 3.95 4.05 2.2 2.45 -2,700 322,2001.72
74,700 -900 177 183.2 177 183.2 1090.00 4.7 4.7 2.65 2.95 12,600 138,6001.86
405,900 -7,200 162 178 162 167 1100.00 5.75 6.9 3.05 3.35 84,600 1,145,7002.82
114,300 -1,800 156.25 164.65 156.25 164.65 1110.00 6 6 3.6 3.95 -7,200 215,1001.88
142,200 -10,800 150 159.1 149 149 1120.00 9.3 9.3 4.1 4.5 -17,100 304,2002.14
81,900 -6,300 141.05 141.05 141.05 141.05 1130.00 8.25 8.25 2.55 5.2 -18,900 151,2001.85
216,000 -6,300 129 140 129 137.5 1140.00 10.25 11.95 5.5 5.95 2,700 369,9001.71
272,700 -6,300 119.45 129 117.7 120.55 1150.00 10.95 10.95 6.55 6.85 -318,600 548,1002.01
155,700 -12,600 114.45 120.5 110 112.5 1160.00 12.05 12.55 7.65 8.15 33,300 288,0001.85
101,700 -1,800 107.3 112.4 104.85 107.8 1170.00 14.55 14.55 8.95 9.55 21,600 178,2001.75
90,900 -36,900 85 103.05 85 96.6 1180.00 18 18 10.45 11.3 24,300 253,8002.79
66,600 -12,600 90.05 96.05 85.8 90.8 1190.00 21 21 12.25 13.1 113,400 222,3003.34
602,100 -157,500 68 88.5 67.5 79.45 1200.00 25.8 25.8 14 15.4 295,200 1,015,2001.69
97,200 -51,300 66 80.55 66 72 1210.00 24.9 24.9 16.3 17.75 7,200 184,5001.9
386,100 -45,000 57.75 73 57.65 64.8 1220.00 30 30.4 18.8 20.65 538,200 838,8002.17
230,400 -143,100 43 67 43 57.45 1230.00 32.8 33.25 21.65 23.75 21,600 206,1000.89
386,100 -261,900 44.05 61 43.6 50.7 1240.00 38.05 38.05 25 27.25 86,400 222,3000.58
547,200 -420,300 36 54.95 36 45.2 1250.00 41.85 42.8 28.6 31.2 189,900 442,8000.81
594,900 151,200 35.9 49.5 35.9 39.6 1260.00 50.7 50.75 32.4 35.75 354,600 430,2000.72
447,300 184,500 29.5 44.4 29.5 34.85 1270.00 52.2 52.2 37.5 40.75 168,300 174,6000.39
409,500 134,100 25.95 39.6 25.55 30 1280.00 50.5 53.35 42.45 46.2 48,600 63,0000.15
225,900 -26,100 24.7 34.75 24.35 25.9 1290.00 54 54 54 54 1,800 1,8000.01
909,000 -110,700 21 30.6 19.25 22.3 1300.00 68.5 68.5 54 58.3 52,200 85,5000.09
117,900 8,100 21 26.85 17.6 19 1310.00 75.15 75.15 60 60 2,700 3,6000.03
214,200 76,500 15.05 23.5 15 16.2 1320.00 85.3 85.45 68.6 68.6 4,500 18,9000.09
162,900 67,500 14.75 20.65 13.15 14.4 1330.00 113 0 9000.01
176,400 63,900 12.55 18.25 11.35 11.95 1340.00no data
288,900 -9,000 10.1 16.05 9.8 10.4 1350.00no data
213,300 61,200 10.35 14.3 8.55 9.25 1360.00no data
91,800 49,500 9.8 12.6 7.6 8.15 1370.00no data
261,000 74,700 6.95 11.3 6.8 7.3 1380.00no data
513,000 -3,600 6.25 9.95 6 6.4 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.25 0.4 0.25 0.4 -900 48,60054
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,900 0 326.7 900.00 0.95 1 0.7 0.75 -4,500 378,00038.18
910.00 3.2 0 3,600
920.00 1 1 1 1 0 15,300
900 0 222 930.00 0.9 0.9 0.9 0.9 1,800 18,00020
940.00 0.9 0.9 0.6 0.6 0 18,900
8,100 0 163.6 950.00 0.9 1 0.8 0.85 5,400 189,00023.33
900 0 118.75 960.00 1.4 1.4 0.95 0.95 7,200 191,700213
970.00 1.35 1.35 1.35 1.35 900 10,800
900 0 134.3 980.00 1.65 1.75 1.05 1.15 -4,500 84,60094
990.00 2.95 2.95 1.3 1.3 15,300 92,700
1,620,000 0 215.85 1000.00 1.95 2.15 1.35 1.45 8,100 1,440,0000.89
900 0 91.1 1010.00 2.45 2.55 1.75 1.8 36,900 134,100149
27,000 0 197.45 1020.00 2.45 2.95 2 2.1 22,500 171,0006.33
1,800 0 111.7 1030.00 2.4 3.4 2.35 2.5 5,400 64,80036
36,000 0 174 1040.00 2.3 4 2.3 2.95 3,600 146,7004.08
176,400 -1,800 189 189 175 176 1050.00 4.05 4.7 3.15 3.55 1,800 577,8003.28
151,200 -1,800 178.1 178.1 172 172 1060.00 4.7 5.4 3.65 4.05 4,500 216,9001.43
74,700 0 130.15 1070.00 5.45 6.2 4.25 4.75 10,800 180,9002.42
197,100 -900 168 168.85 168 168.85 1080.00 6.3 7.1 4.8 5.5 -2,700 324,9001.65
75,600 -900 166.5 166.5 160.65 160.65 1090.00 9.1 9.1 5.65 6.5 -900 126,0001.67
413,100 -122,400 136.5 160 130.65 135 1100.00 9.05 9.75 6.6 7.7 142,200 1,061,1002.57
116,100 -8,100 142.45 148.5 136.25 136.25 1110.00 10.1 11 8 8.75 18,900 222,3001.91
153,000 -6,300 118.2 139 115.55 118 1120.00 11.2 12.4 8.65 10.2 21,600 321,3002.1
88,200 900 110.05 114.25 110.05 112.2 1130.00 14.6 15.25 10 11.6 -27,900 170,1001.93
222,300 -9,900 98.7 125 98.7 100.2 1140.00 16.6 16.6 11.6 13.7 -12,600 367,2001.65
279,000 -10,800 94 119 91.3 91.95 1150.00 18.7 22.95 13.2 15.35 -6,300 866,7003.11
168,300 -900 83.6 110 80 82.8 1160.00 20.35 21.4 15.5 18.2 56,700 254,7001.51
103,500 900 100 100.5 79.3 79.3 1170.00 23.8 24.05 15.1 20.25 6,300 156,6001.51
127,800 -9,000 76 95 70 70.55 1180.00 25.05 27.95 20.45 23.85 -45,000 229,5001.8
79,200 -900 71.1 85 65.25 65.25 1190.00 32 32 23.7 27.45 7,200 108,9001.38
759,600 -143,100 56.7 83.35 52.25 55.6 1200.00 35.05 35.5 26.4 31.1 36,900 720,0000.95
148,500 900 51.55 75.85 47.6 49.85 1210.00 41.1 41.15 29.95 35.75 -18,900 177,3001.19
431,100 -26,100 40.75 70.5 40.75 45.05 1220.00 43.85 45.75 33.75 40.1 77,400 300,6000.7
373,500 -1,800 43.1 65.3 38 40.6 1230.00 46.75 50.85 38.3 44.8 64,800 184,5000.49
648,000 29,700 38.8 60.4 33.65 36.35 1240.00 54.85 56.05 42.85 50.55 36,000 135,9000.21
967,500 244,800 33.55 55 29.6 32.1 1250.00 58.15 60.7 47.85 56.55 63,900 252,9000.26
443,700 80,100 27.5 50.55 26.3 28.05 1260.00 63.7 68.1 53.05 61.85 35,100 75,6000.17
262,800 -3,600 30 45.6 22.9 24.85 1270.00 60 72 58.85 72 6,300 6,3000.02
275,400 50,400 22.6 41.5 20.1 22.05 1280.00 79.9 79.9 64.95 78.35 8,100 14,4000.05
252,000 -80,100 24.6 37.35 17.65 19.25 1290.00no data
1,019,700 136,800 19.8 34.2 15.45 16.85 1300.00 90 94 76.7 91.85 9,900 33,3000.03
109,800 20,700 16.9 30.3 13.7 14.4 1310.00 91.45 91.45 89.55 89.55 900 9000.01
137,700 14,400 16 27.9 12.2 13.15 1320.00 108.5 109.05 92.5 99.3 9,900 14,4000.1
95,400 12,600 14.3 25 10.85 11.7 1330.00 113 0 9000.01
112,500 44,100 12 22.75 9.4 10.3 1340.00no data
297,900 63,000 11.95 20.45 8.35 9 1350.00no data
152,100 27,000 11.45 18.2 7.5 8.1 1360.00no data
42,300 -3,600 8.55 16.25 6.7 7.3 1370.00no data
186,300 20,700 9.3 14.8 5.3 6.6 1380.00no data
516,600 82,800 7.35 13.4 5.35 5.95 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0.15 0.15 0.15 900 3,600
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.35 0.45 0.15 0.2 -11,700 49,50055
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.45 0 900
9,900 -900 333.9 333.9 326.7 326.7 900.00 0.9 1 0.6 0.85 10,800 382,50038.64
910.00 3.2 0 3,600
920.00 4.4 0 15,300
900 0 222 930.00 0.3 1.95 0.3 1.95 900 16,20018
940.00 0.95 1.05 0.9 1 -17,100 18,900
8,100 0 163.6 950.00 0.65 1.25 0.65 1.2 5,400 183,60022.67
900 0 118.75 960.00 2.65 2.65 0.85 1.45 -900 184,500205
970.00 1.35 1.45 1.35 1.45 2,700 9,900
900 0 134.3 980.00 1.2 1.6 1.05 1.55 -900 89,10099
990.00 1.4 1.85 1.3 1.8 5,400 77,400
1,620,000 0 209.25 249.25 209.25 215.85 1000.00 1.35 1.9 1.1 1.8 -40,500 1,431,9000.88
900 0 91.1 1010.00 1.7 2.55 1.45 2.4 11,700 97,200108
27,000 0 197.45 1020.00 2.15 2.85 1.75 2.8 -9,000 148,5005.5
1,800 0 111.7 1030.00 2.45 3.4 2 3.2 -27,900 59,40033
36,000 0 174 1040.00 2.85 4.15 2.4 3.8 -70,200 143,1003.98
178,200 -5,400 151.8 198 151.8 189.6 1050.00 3.45 4.9 2.8 4.5 -15,300 576,0003.23
153,000 -4,500 177.4 185.25 171.35 177.45 1060.00 3.8 5.8 3.2 5.15 -27,000 212,4001.39
74,700 0 130.15 1070.00 4.75 6.75 3.7 5.9 -1,800 170,1002.28
198,000 -3,600 148.7 170.5 142 142 1080.00 5.65 7.9 4.3 6.9 9,000 327,6001.65
76,500 0 150 150 146.4 146.4 1090.00 6.5 9.35 5.05 8.1 -9,000 126,9001.66
535,500 -142,200 108 159 108 137.25 1100.00 8.3 11 5.9 9.5 -208,800 918,9001.72
124,200 -4,500 122.2 146.95 122.15 129.5 1110.00 9 12.7 6.85 10.6 25,200 203,4001.64
159,300 -3,600 113.55 140.95 108.95 124.05 1120.00 10.75 14.65 7.95 12.4 -40,500 299,7001.88
87,300 -1,800 103 115.45 103 111 1130.00 12.75 16.85 9.2 14.35 -47,700 198,0002.27
232,200 -18,900 75.4 120.85 75.4 102.85 1140.00 15.7 19.4 10.9 16.2 900 379,8001.64
289,800 -36,900 78.35 115.15 78.35 96.6 1150.00 18.05 22.65 12.9 18.85 492,300 873,0003.01
169,200 -113,400 65.55 107.2 64.5 88.4 1160.00 21.65 25.5 15 21.4 -65,700 198,0001.17
102,600 -26,100 62 101.5 62 80.9 1170.00 24.95 29 17.45 24.1 4,500 150,3001.46
136,800 -40,500 48.95 94.5 48.95 74.6 1180.00 28.65 32.95 20.5 27.85 20,700 274,5002.01
80,100 -22,500 40.1 86.25 40.1 68.15 1190.00 35 39.95 23.8 31.25 1,800 101,7001.27
902,700 -94,500 35 81.8 32.5 62.6 1200.00 36.4 41.9 27.4 35.05 320,400 683,1000.76
147,600 -99,900 30.05 75 30.05 56.7 1210.00 44.65 46.85 31.35 39.1 103,500 196,2001.33
457,200 -160,200 27.7 69.65 27.5 51.5 1220.00 49.95 52.5 36 43.6 114,300 223,2000.49
375,300 71,100 27.45 64 27.45 46.75 1230.00 53 58 41 49 75,600 119,7000.32
618,300 82,800 21.95 59 21.35 42.1 1240.00 57 64 46 54.4 76,500 99,9000.16
722,700 336,600 19.3 54.1 18.95 38.05 1250.00 72 72 51.3 60.25 170,100 189,0000.26
363,600 147,600 16.25 50 16 34.15 1260.00 78.9 78.9 56.9 66.15 32,400 40,5000.11
266,400 115,200 14.05 45 14 30.2 1270.00no data
225,000 81,000 11.45 41.25 11.45 27.05 1280.00 72.9 89.95 68.45 79.95 6,300 6,3000.03
332,100 88,200 11.1 37.45 10.55 23.85 1290.00no data
882,900 738,900 8.95 34.65 8.35 21.75 1300.00 89.35 102.9 82.3 94.3 23,400 23,4000.03
89,100 74,700 8.5 30.9 8.5 19 1310.00no data
123,300 76,500 7 28.15 7 17.55 1320.00 98.6 108.9 98.5 108.9 4,500 4,5000.04
82,800 62,100 5.65 25.25 5.65 15.25 1330.00 107 113 107 113 900 9000.01
68,400 44,100 5.25 23 5.1 13.9 1340.00no data
234,900 148,500 4.1 20.85 4 12.45 1350.00no data
125,100 47,700 3.6 18.9 3.6 11.2 1360.00no data
45,900 45,900 5.65 17 5.65 10.1 1370.00no data
165,600 98,100 2.8 15.35 2.7 9.05 1380.00no data
433,800 407,700 2.35 14 2.35 8.2 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.8 0 61,20068
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.15 0.45 0.15 0.45 -1,800 900
10,800 -3,600 303 303 303 303 900.00 0.85 1.05 0.8 0.85 -900 371,70034.42
910.00 3.2 0 3,600
920.00 4.4 0 15,300
900 0 222 930.00 0.6 0 15,30017
940.00 0.75 0 36,000
8,100 0 163.6 950.00 0.95 1.05 0.85 0.85 900 178,20022
900 0 118.75 960.00 1.55 1.55 1.05 1.35 900 185,400206
970.00 1.25 1.25 1.05 1.05 -900 7,200
900 0 134.3 980.00 1.25 1.25 1.2 1.2 -1,800 90,000100
990.00 1.45 1.45 1.2 1.4 0 72,000
1,620,000 0 213.9 213.9 202.5 202.5 1000.00 1.6 1.7 1.1 1.3 -17,100 1,472,4000.91
900 0 91.1 1010.00 1.85 2.15 1.6 1.75 -5,400 85,50095
27,000 0 197.45 1020.00 2.3 2.5 1.85 2.1 -6,300 157,5005.83
1,800 0 111.7 1030.00 2.6 2.9 2.15 2.5 2,700 87,30048.5
36,000 0 174 1040.00 2.85 3.35 2.6 2.95 -5,400 213,3005.93
183,600 -3,600 168.85 168.85 145.75 152 1050.00 3.4 3.85 2.95 3.5 -45,900 591,3003.22
157,500 -1,800 114.9 158 114.9 142.85 1060.00 4.4 4.4 3.4 4.05 -23,400 239,4001.52
74,700 -900 142.35 142.35 130.15 130.15 1070.00 4.5 4.95 3.95 4.75 -44,100 171,9002.3
201,600 -3,600 140.85 140.85 115 132 1080.00 5.2 5.95 4.6 5.6 -13,500 318,6001.58
76,500 -2,700 127.55 127.65 127.55 127.6 1090.00 6.05 7.1 5.35 6.7 -18,900 135,9001.78
677,700 -72,000 124 124 98.6 106.75 1100.00 7 8.55 6.4 7.7 -74,700 1,127,7001.66
128,700 -1,800 110.7 110.7 94.5 94.5 1110.00 8.15 10.25 7.4 9 -20,700 178,2001.38
162,900 -6,300 103.9 103.9 83.05 89.3 1120.00 9.15 12.25 8.55 10.5 -45,000 340,2002.09
89,100 -9,000 96.9 96.9 74 87.3 1130.00 11.25 14.6 10 12.5 -35,100 245,7002.76
251,100 -36,900 81 81 67.5 73.1 1140.00 12.7 17.45 11.85 14.8 -90,000 378,9001.51
326,700 -66,600 80 80.25 60 66.7 1150.00 15.15 20.65 13.9 17.6 -32,400 380,7001.17
282,600 -46,800 70.5 70.9 54 60.85 1160.00 17.4 24.6 16.6 21 -148,500 263,7000.93
128,700 -47,700 58 60 48.25 54.9 1170.00 20.55 28.9 19.8 24.45 -27,900 145,8001.13
177,300 -62,100 60 60 43 47.6 1180.00 23.95 33.5 23.25 28.45 -70,200 253,8001.43
102,600 -7,200 51.55 54.2 38 42.4 1190.00 28.85 38.85 27.4 33.05 -39,600 99,9000.97
997,200 229,500 52 52 33.45 37.55 1200.00 32 44.4 30.15 37.85 -162,000 362,7000.36
247,500 117,900 45.7 45.8 29.5 33.3 1210.00 37.5 49.65 36.55 43.7 25,200 92,7000.37
617,400 99,900 41.95 42.5 26.1 29.1 1220.00 41.8 56.8 41.7 49.8 -71,100 108,9000.18
304,200 48,600 35.05 35.05 22.95 25.2 1230.00 54.25 59.2 53.3 53.3 -1,800 44,1000.14
535,500 115,200 31.05 31.25 20.1 22.1 1240.00 54 69.9 54 60.6 -9,000 23,4000.04
386,100 108,900 28.2 29.7 17.8 19.35 1250.00 56.85 71.35 56.85 70.55 2,700 18,9000.05
216,000 -15,300 25.95 25.95 15.35 16.5 1260.00 71.7 80.7 70.4 76.5 8,100 8,1000.04
151,200 1,800 23.05 23.05 13.4 14.35 1270.00no data
144,000 14,400 19.85 19.9 11.6 12.5 1280.00no data
243,900 900 15.2 17 10 10.6 1290.00no data
144,000 108,000 14.5 15 8.7 9.2 1300.00no data
14,400 12,600 11.8 11.8 7.65 9.05 1310.00no data
46,800 39,600 10.5 11.75 6.4 6.65 1320.00no data
20,700 15,300 8.75 9.2 5.5 5.7 1330.00no data
24,300 20,700 7.6 9 4.6 4.85 1340.00no data
86,400 48,600 7.2 7.4 3.95 4.25 1350.00no data
77,400 56,700 6.1 6.9 3.3 3.55 1360.00no data
67,500 45,000 5 5 2.45 2.6 1380.00no data
26,100 26,100 6.3 6.3 2.15 2.25 1390.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.7 0.9 0.7 0.8 900 61,20068
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 0.1 0.1 0.1 0.1 0 2,700
14,400 0 247.6 900.00 0.8 1.15 0.8 0.9 -31,500 372,60025.88
910.00 3.2 0 3,600
920.00 4.4 0 15,300
900 0 222 930.00 0.6 0.7 0.55 0.6 -3,600 15,30017
940.00 1.45 1.45 0.75 0.75 -15,300 36,000
8,100 0 163.6 950.00 1.05 1.35 1 1.25 -18,900 177,30021.89
900 0 118.75 960.00 1 1.65 1 1.65 -4,500 184,500205
970.00 1.5 1.6 1.4 1.6 -8,100 8,100
900 0 134.3 980.00 1.5 1.8 1.4 1.45 -26,100 91,800102
990.00 1.65 1.95 1.55 1.7 -900 72,000
1,620,000 -4,500 154.2 226 154.2 222 1000.00 2.05 2.1 1.55 1.7 -16,200 1,489,5000.92
900 0 91.1 1010.00 2.25 2.5 1.95 2.2 0 90,900101
27,000 -900 197.45 197.45 197.45 197.45 1020.00 2.9 2.9 2.25 2.55 1,800 163,8006.07
1,800 0 111.7 1030.00 3.05 3.2 2.6 2.95 -10,800 84,60047
36,000 -900 174 174 174 174 1040.00 4.15 4.45 3.1 3.45 -50,400 218,7006.08
187,200 -4,500 107.6 177.05 107.6 172 1050.00 4.95 5.35 3.6 3.95 -130,500 637,2003.4
159,300 -48,600 112 160.3 112 160.3 1060.00 6.25 6.3 4.05 4.4 -10,800 262,8001.65
75,600 -900 112.95 124.15 112.95 124.15 1070.00 7 7 4.6 4.95 35,100 216,0002.86
205,200 -5,400 78.25 147 78.25 145.35 1080.00 8.9 9.05 5.3 5.75 38,700 332,1001.62
79,200 -2,700 97.3 133.8 93.25 133.8 1090.00 10 10.9 6.1 6.55 -22,500 154,8001.95
749,700 -433,800 65.8 134.1 61 124.75 1100.00 11 13.6 7.1 7.55 -61,200 1,202,4001.6
130,500 -18,000 62.75 124.9 62.75 115.25 1110.00 17 17 8.1 8.55 -9,000 198,9001.52
169,200 -11,700 49.5 116.25 48.45 107.5 1120.00 19.25 20.05 9 9.7 112,500 385,2002.28
98,100 -27,900 49.6 107.35 42.55 98.3 1130.00 22.9 25.6 10.5 11.25 134,100 280,8002.86
288,000 -187,200 41 98.4 36 90.85 1140.00 28 29 12.3 13.05 129,600 468,9001.63
393,300 -213,300 29 91 29 82.1 1150.00 33.95 33.95 14.45 15.1 150,300 413,1001.05
329,400 -283,500 30.45 83.65 26.6 75.05 1160.00 38 38.9 16.8 17.55 300,600 412,2001.25
176,400 -210,600 30.45 76.45 22.5 69.55 1170.00 37.3 37.3 19.7 20.6 150,300 173,7000.98
239,400 -46,800 20.3 70.2 19 61.6 1180.00 49.65 50.1 22.8 24 309,600 324,0001.35
109,800 -7,200 18.75 63 16 55.8 1190.00 41.6 43.9 26 27.9 137,700 139,5001.27
767,700 -136,800 20 57.25 13.1 49.6 1200.00 57 57 29.8 31.9 485,100 524,7000.68
129,600 19,800 14.8 52 13.1 44.75 1210.00 42.6 42.6 34 36.6 67,500 67,5000.52
517,500 338,400 14.45 46.85 9.3 39.8 1220.00 50.6 52.55 39 41.95 180,000 180,0000.35
255,600 153,900 9.05 41.9 7.8 35.3 1230.00 50.65 51.95 44.15 46.95 45,900 45,9000.18
420,300 53,100 9 37.5 6.5 31.05 1240.00 61.7 61.85 49.7 53.3 32,400 32,4000.08
277,200 216,900 8.85 33.45 6.1 27.3 1250.00 56.05 59.7 55.1 58.35 16,200 16,2000.06
231,300 153,000 3.75 29.9 3.75 24 1260.00no data
149,400 70,200 6 26.65 3.3 21 1270.00no data
129,600 129,600 4.75 23.75 4.75 18.3 1280.00no data
243,000 243,000 4.45 21 4.45 15.95 1290.00no data
36,000 36,000 15.35 17.9 13 14 1300.00no data
1,800 1,800 13.25 13.25 13 13.1 1310.00no data
7,200 7,200 11.25 13.6 10 10.7 1320.00no data
5,400 5,400 10.05 12.05 8.4 9.2 1330.00no data
3,600 3,600 8.4 9.1 7.7 7.7 1340.00no data
37,800 37,800 6.9 9.25 6.2 6.85 1350.00no data
20,700 20,700 7.25 8.05 5.4 5.95 1360.00no data
22,500 22,500 5.2 5.75 4.1 4.45 1380.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.7 0.7 0.7 0.7 900 60,30067
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 3.75 0 2,700
14,400 0 247.6 247.6 247.6 247.6 900.00 0.95 1.05 0.9 0.95 -10,800 404,10028.06
910.00 3.2 0 3,600
920.00 4.4 0 15,300
900 0 222 222 222 222 930.00 1.5 1.5 0.4 0.4 0 18,90021
940.00 1.75 0 51,300
8,100 0 163.6 950.00 1.1 1.45 1.1 1.2 6,300 196,20024.22
900 0 118.75 960.00 1.6 1.9 1.3 1.75 900 189,000210
970.00 1.5 1.5 1.5 1.5 -900 16,200
900 0 134.3 980.00 1.7 1.95 1.5 1.5 12,600 117,900131
990.00 1.95 2.1 1.7 1.7 -34,200 72,900
1,624,500 0 145.65 146.95 142.9 146.95 1000.00 2.05 2.3 1.7 1.75 -9,900 1,505,7000.93
900 0 91.1 1010.00 2.8 3.05 2.2 2.25 -2,700 90,900101
27,900 0 127.25 127.25 127.25 127.25 1020.00 3.25 3.55 2.55 2.6 -35,100 162,0005.81
1,800 0 111.7 1030.00 4 4.35 2.9 3 -13,500 95,40053
36,900 0 105.55 1040.00 4.55 5.05 3.55 3.65 -28,800 269,1007.29
191,700 -91,800 100.25 122.5 100.25 120 1050.00 5.7 6.2 4.3 4.4 -20,700 767,7004
207,900 -19,800 90.8 113 90 113 1060.00 6.5 7.25 4.9 5.15 19,800 273,6001.32
76,500 -2,700 84.25 87.05 84.05 87.05 1070.00 8 9 5.85 6 -5,400 180,9002.36
210,600 -3,600 76 92.85 70 92.85 1080.00 9.95 10.4 6.9 7.1 -40,500 293,4001.39
81,900 -2,700 64.2 83.8 64.2 83.8 1090.00 11.6 12 8.25 8.6 -51,300 177,3002.16
1,183,500 3,600 59.4 77.75 55.3 74.95 1100.00 13.3 15.15 9.9 10.35 238,500 1,263,6001.07
148,500 -12,600 53.95 70.5 50.85 67.85 1110.00 20.4 20.4 12.2 12.8 -37,800 207,9001.4
180,900 -93,600 45.2 62.95 42.65 60.55 1120.00 19 22.35 14.85 15.4 76,500 272,7001.51
126,000 -59,400 40.75 56 35.35 54.25 1130.00 23 27 18 18.8 11,700 146,7001.16
475,200 -293,400 35.05 49.55 31.3 47.85 1140.00 29.3 32.1 21.7 22.65 148,500 339,3000.71
606,600 -4,500 29.4 44.25 26.95 42.45 1150.00 38.7 38.7 26 26.9 131,400 262,8000.43
612,900 235,800 26.15 39.2 23 37.15 1160.00 39.8 44.05 30.55 31.75 92,700 111,6000.18
387,000 202,500 21.05 34.15 19.35 32.25 1170.00 45.95 46 36.2 37.55 23,400 23,4000.06
286,200 45,900 18.55 29.6 16.65 27.85 1180.00 52.75 52.8 42 42.1 2,700 14,4000.05
117,000 33,300 15.8 25.5 14 24.15 1190.00 97.1 0 1,8000.02
904,500 -72,000 13.95 22.3 11.75 20.8 1200.00 67.7 70.95 54.5 55.25 20,700 39,6000.04
109,800 51,300 8.25 19.3 8.25 17.8 1210.00no data
179,100 45,000 8.9 16.5 8.35 15 1220.00no data
101,700 38,700 7.55 14.15 7.2 12.75 1230.00no data
367,200 49,500 6.6 12 5.7 10.75 1240.00no data
60,300 60,300 11 11 8.7 9.3 1250.00no data
78,300 41,400 4.35 9 4.1 7.85 1260.00no data
79,200 76,500 3.8 7.75 3.65 6.75 1270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.55 0 59,40066
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1 1.2 0.9 1.05 -21,600 414,90028.81
910.00 3.2 0 3,600
920.00 4.4 0 15,300
900 0 208.95 930.00 1.4 0 18,90021
940.00 1.75 0 51,300
8,100 0 163.6 950.00 1.35 1.75 1.35 1.45 -9,900 189,90023.44
900 0 118.75 960.00 1.6 1.65 1.6 1.65 -900 188,100209
970.00 1.6 1.6 1.6 1.6 0 17,100
900 0 134.3 980.00 1.8 2.45 1.7 1.9 -13,500 105,300117
990.00 1.75 2.9 1.75 2.3 26,100 107,100
1,624,500 -900 144.55 144.55 142.9 142.9 1000.00 2.45 3 2.1 2.3 -72,900 1,515,6000.93
900 0 91.1 1010.00 2.7 3.9 2.7 3 30,600 93,600104
27,900 -900 123.5 126.75 123.5 126.75 1020.00 3.6 4.65 3.15 3.5 -33,300 197,1007.06
1,800 0 111.7 1030.00 4.25 5.5 3.8 4.3 -5,400 108,90060.5
36,900 -4,500 105.8 108.35 105.55 105.55 1040.00 5.1 6.6 4.6 5.15 42,300 297,9008.07
283,500 -219,600 93.2 100.2 86.85 88.25 1050.00 6.3 7.95 5.5 6.2 -171,000 788,4002.78
227,700 -4,500 89.2 91.6 85.6 86.95 1060.00 8.1 9.25 6.5 7.3 11,700 253,8001.11
79,200 -2,700 78.65 79.55 78.5 78.5 1070.00 7 10.85 7 8.85 28,800 186,3002.35
214,200 -10,800 72.5 75.65 66.25 71.4 1080.00 11 13.05 10.2 10.5 8,100 333,9001.56
84,600 -10,800 65.8 65.8 60.1 64.8 1090.00 13.8 15.55 12.5 12.8 62,100 228,6002.7
1,179,900 250,200 60.15 60.15 51 55.75 1100.00 16.95 18.45 14.7 15.25 266,400 1,025,1000.87
161,100 -14,400 50.05 52.95 45.6 49.9 1110.00 20.6 22.05 18.3 18.75 55,800 245,7001.53
274,500 -72,000 44.6 46.75 39 43.25 1120.00 24.3 26.05 21.95 22.7 26,100 196,2000.71
185,400 1,800 39.65 41.85 33.5 37.95 1130.00 29 31.45 26.4 27.15 27,900 135,0000.73
768,600 81,000 37 37 29.1 32.9 1140.00 34 36.75 30.65 32.15 -20,700 190,8000.25
611,100 72,900 30.45 32 25.4 28.4 1150.00 38.25 42.6 35.4 37.7 -27,900 131,4000.22
377,100 -8,100 26.2 27.7 21.55 24.4 1160.00 44.2 47.05 41.9 43.95 5,400 18,9000.05
184,500 32,400 22.65 23.1 18.8 20.9 1170.00no data
240,300 15,300 19.7 21.2 15.9 17.7 1180.00 59 59 55 58.75 5,400 11,7000.05
83,700 1,800 16.45 18.25 13.9 15.2 1190.00 97.1 0 1,8000.02
976,500 161,100 14 14.75 11.55 13.05 1200.00 70.75 76.95 69.25 74.85 -8,100 18,9000.02
58,500 -10,800 11.95 12.05 9.65 11 1210.00no data
134,100 9,900 10.05 10.3 7.95 9.3 1220.00no data
63,000 -900 8.7 8.7 6.65 7.85 1230.00no data
317,700 -15,300 7.55 8 5.4 6.6 1240.00no data
36,900 36,900 4.25 4.95 4.15 4.65 1260.00no data
2,700 2,700 3.95 4 3.95 3.95 1270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.55 0 59,40066
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.15 1.15 1 1.05 9,000 436,50030.31
910.00 3.2 0 3,600
920.00 4.4 4.4 4.4 4.4 0 15,300
900 0 208.95 930.00 1.4 0 18,90021
940.00 1.75 1.75 1.75 1.75 0 51,300
8,100 0 163.6 950.00 1.6 1.6 1.35 1.4 -9,900 199,80024.67
900 0 118.75 960.00 1.65 1.75 1.55 1.6 -7,200 189,000210
970.00 1.9 1.9 1.7 1.8 0 17,100
900 0 134.3 980.00 2.4 2.45 1.9 2.05 46,800 118,800132
990.00 2.4 2.5 2.25 2.35 19,800 81,000
1,625,400 0 133 153.05 133 142.25 1000.00 3.15 3.25 2.45 2.7 -3,600 1,588,5000.98
900 0 91.1 1010.00 3.2 3.3 3.05 3.25 12,600 63,00070
28,800 -900 119.05 119.05 119.05 119.05 1020.00 4.5 4.5 3.5 3.9 -12,600 230,4008
1,800 900 117.65 119.6 111.7 111.7 1030.00 5.35 5.35 4.1 4.65 -55,800 114,30063.5
41,400 0 94.4 112.9 94.4 104.2 1040.00 6.4 6.8 5.05 5.65 14,400 255,6006.17
503,100 -22,500 99.75 108 95.7 95.95 1050.00 10.9 10.9 6 6.8 10,800 959,4001.91
232,200 -5,400 79.35 99.7 79.35 88.5 1060.00 10.1 10.25 7.35 8.4 17,100 242,1001.04
81,900 -16,200 68.45 90 68.45 78.15 1070.00 12.05 12.05 8.85 10.2 36,900 157,5001.92
225,000 -18,000 59.5 83.85 59.5 71.8 1080.00 17.25 18 10.7 12.3 -9,900 325,8001.45
95,400 -9,000 54.75 75.05 54.75 64.65 1090.00 17.4 17.6 12.95 14.9 15,300 166,5001.75
929,700 -126,000 46.95 68.95 45.75 57.45 1100.00 22.85 22.85 15.4 17.9 129,600 758,7000.82
175,500 -185,400 39 61.5 39 50.55 1110.00 28 29 18.4 21.45 54,900 189,9001.08
346,500 -525,600 33.65 55.2 33.65 45.05 1120.00 38.05 38.05 21.65 25.4 63,000 170,1000.49
183,600 900 30.8 49.4 30.8 39.65 1130.00 34.85 34.85 25.65 30 90,000 107,1000.58
687,600 376,200 28.95 43.7 28 34.75 1140.00 39.75 41.85 30 34.8 202,500 211,5000.31
538,200 129,600 24.7 38.7 23.85 30.15 1150.00 42.05 43.4 34.55 40.25 140,400 159,3000.3
385,200 95,400 21.35 33.85 20.5 26.15 1160.00 47 48 39.65 46.4 12,600 13,5000.04
152,100 37,800 19.9 29.5 19.9 22.45 1170.00no data
225,000 111,600 16.1 25.6 15.05 19.15 1180.00 57.45 60.3 53.3 60.3 0 6,3000.03
81,900 16,200 13.25 22.1 13.25 16.4 1190.00 97.1 0 1,8000.02
815,400 -16,200 10.8 19.35 10.5 14 1200.00 76.1 76.1 65.3 74.1 18,000 27,0000.03
69,300 50,400 12 16.5 11.2 11.85 1210.00no data
124,200 3,600 8.25 14.45 8.25 10 1220.00no data
63,900 42,300 10.9 12.5 8 8.45 1230.00no data
333,000 44,100 5.6 10.7 5.35 7.1 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.35 0.55 0.35 0.55 -1,800 59,40066
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.9 0 2,7001.5
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.35 1.45 1.2 1.4 10,800 427,50029.69
910.00 3.2 0 3,600
920.00 1.5 0 15,300
900 0 208.95 930.00 1.4 0 18,90021
940.00 2.25 2.25 1.6 1.75 -1,800 51,300
8,100 0 163.6 950.00 2.3 2.3 1.9 2.1 8,100 209,70025.89
900 0 118.75 960.00 2.4 2.5 2.2 2.4 54,900 196,200218
970.00 2.45 2.8 2.45 2.65 -12,600 17,100
900 0 134.3 980.00 2.85 3.65 2.85 3.1 -3,600 72,00080
990.00 3.95 3.95 3.35 3.65 1,800 61,200
1,625,400 -1,800 111 122.3 111 117.95 1000.00 4.95 5.25 3.85 4.2 -32,400 1,592,1000.98
900 0 91.1 1010.00 5.5 5.5 4.75 5.1 12,600 50,40056
29,700 1,800 100.4 101 98.2 99.3 1020.00 7.1 7.85 5.75 6.1 -16,200 243,0008.18
900 0 93 1030.00 9.55 9.55 6.95 7.35 -8,100 170,100189
41,400 0 83 84.5 80.9 84.5 1040.00 13.5 13.5 8.45 9.15 33,300 241,2005.83
525,600 -900 68.5 79.7 68.5 75.45 1050.00 14.85 14.85 10.1 11 35,100 948,6001.8
237,600 59,400 61.8 72.2 61.8 68.85 1060.00 14.5 16.6 12.6 13.5 -19,800 225,0000.95
98,100 900 56.75 58.45 55 58.45 1070.00 17.2 20.15 15 16.3 -15,300 120,6001.23
243,000 -28,800 51 58.35 46.4 54.05 1080.00 21.05 24.45 17.95 19.65 0 335,7001.38
104,400 -78,300 41.05 52 40.1 47.95 1090.00 25.7 29.1 21.7 23.35 -8,100 151,2001.45
1,055,700 -104,400 35.55 45.95 35.35 42.15 1100.00 32 33.6 25.65 27.75 5,400 629,1000.6
360,900 -97,200 33.65 40.8 31.05 37.3 1110.00 34.25 39 30.4 32.7 4,500 135,0000.37
872,100 -34,200 27.15 36 27 32.65 1120.00 40.25 44 35.4 38.1 0 107,1000.12
182,700 -9,900 25.85 31.2 23.1 28.4 1130.00 43.35 44.3 41.65 43.7 0 17,1000.09
311,400 3,600 20.05 27.15 19.9 24.6 1140.00 53.45 57.45 46.95 49.25 2,700 9,0000.03
408,600 -24,300 19.8 23.5 17.25 21.25 1150.00 57 57.6 55.6 55.6 900 18,9000.05
289,800 -29,700 16.95 20.2 14.7 18.4 1160.00 64 0 9000
114,300 18,000 13.05 17.2 13.05 15.55 1170.00no data
113,400 -28,800 12.3 14.6 10.65 13.5 1180.00 84.3 0 6,3000.06
65,700 -1,800 10 12.3 9.6 11.4 1190.00 97.1 0 1,8000.03
831,600 7,200 8.5 10.8 7.85 9.85 1200.00 99 99.8 97.15 97.15 -900 9,0000.01
18,900 0 6.8 9 6.8 8.55 1210.00no data
120,600 19,800 5.9 7.65 5.65 7.15 1220.00no data
21,600 900 5.2 6.55 5.1 6.2 1230.00no data
288,900 5,400 5 5.5 4.1 5.15 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.75 0.8 0.7 0.7 -900 61,20068
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.1 1.9 0.3 1.9 -900 2,7001.5
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.85 1.85 1.5 1.55 -16,200 416,70028.94
910.00 3.2 0 3,600
920.00 1.5 0 15,300
900 0 208.95 930.00 1.4 0 18,90021
940.00 2.05 2.45 2.05 2.3 35,100 53,100
8,100 0 163.6 950.00 2.7 3.05 2.45 2.75 -25,200 201,60024.89
900 0 118.75 960.00 3 3.6 2.9 3.2 48,600 141,300157
970.00 3.85 3.85 3.65 3.65 -900 29,700
900 0 134.3 980.00 4.15 5.05 4 4.4 -18,000 75,60084
990.00 6 6.15 4.95 5.3 -9,000 59,400
1,627,200 0 101.95 107 97 101.25 1000.00 5.35 7.45 5.35 6.3 11,700 1,624,5001
900 0 91.1 1010.00 8.45 8.8 7.3 7.3 -2,700 37,80042
27,900 0 102.9 1020.00 10.35 10.75 8.45 9.35 67,500 259,2009.29
900 0 93 1030.00 11.9 13 10.5 11.2 5,400 178,200198
41,400 0 78.8 1040.00 14 15.9 12.45 13.5 18,000 207,9005.02
526,500 -2,700 61 66 60.1 62.05 1050.00 15.55 18.9 14.65 16.1 -31,500 913,5001.74
178,200 -10,800 55.85 59.9 53.75 55.55 1060.00 17.95 22.5 17.35 19.35 -1,800 244,8001.37
97,200 0 50.9 51.45 48 49 1070.00 22.35 26 20.85 23.05 -19,800 135,9001.4
271,800 -19,800 48 48.2 41.3 43.35 1080.00 23.5 31 23.5 27.05 -48,600 335,7001.24
182,700 44,100 46.7 46.7 36.4 38.25 1090.00 31 36 29 31.8 -26,100 159,3000.87
1,160,100 79,200 37 38.9 31.95 33.4 1100.00 33.8 41.4 33.2 36.85 -38,700 623,7000.54
458,100 50,400 32.5 35.35 27.75 29.4 1110.00 43.8 46.15 39.65 42.45 -11,700 130,5000.28
906,300 96,300 32 32 24.25 25.5 1120.00 46.65 52 45 48.9 -9,000 107,1000.12
192,600 39,600 25.95 25.95 21 22.1 1130.00 57.15 57.15 55.4 55.55 0 17,1000.09
307,800 -7,200 22.25 22.3 17.8 18.9 1140.00 57.95 0 6,3000.02
432,900 80,100 19.95 19.95 15.35 16.3 1150.00 71 73.8 71 73.8 -900 18,0000.04
319,500 12,600 18.25 18.25 13 13.9 1160.00 64 0 9000
96,300 7,200 12 13 11.5 11.95 1170.00no data
142,200 37,800 12.95 12.95 9.4 10.1 1180.00 84.3 0 6,3000.04
67,500 2,700 8.55 9.5 8.45 8.55 1190.00 97.1 0 1,8000.03
824,400 132,300 9.25 9.25 7 7.55 1200.00 111.55 114 107.85 107.85 -900 9,9000.01
18,900 -1,800 6.05 6.75 6.05 6.3 1210.00no data
100,800 18,900 5.8 5.8 5.15 5.4 1220.00no data
20,700 6,300 4 5.1 4 4.6 1230.00no data
283,500 45,900 4.4 4.7 3.7 3.95 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.4 0.95 0.4 0.6 -900 62,10069
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.75 0 3,6002
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.3 1.5 1.1 1.3 6,300 432,90030.06
910.00 3.2 0 3,600
920.00 1.5 0 15,300
900 0 208.95 930.00 1.55 1.6 0.7 1.4 0 18,90021
940.00 1.95 0 18,000
8,100 0 163.6 163.6 163.6 163.6 950.00 2.1 2.5 2.05 2.1 30,600 226,80028
900 0 118.75 960.00 2.3 2.85 2.2 2.5 18,000 92,700103
970.00 3.15 3.5 2.85 2.85 900 30,600
900 0 134.3 980.00 3.05 4.1 3 3.4 -5,400 93,600104
990.00 3.75 5.05 3.7 4.2 -2,700 68,400
1,627,200 -1,800 119.6 119.6 110 118 1000.00 4.5 6.1 4.1 4.9 7,200 1,612,8000.99
900 0 91.1 1010.00 6.15 7 5.85 6 -1,800 40,50045
27,900 0 102.9 1020.00 7.6 9.15 6.5 7.4 -50,400 191,7006.87
900 0 93 1030.00 8.9 11.15 8.75 8.9 7,200 172,800192
41,400 0 78.8 1040.00 10.5 13.15 9.65 10.7 1,800 189,9004.59
529,200 0 78.15 78.15 70 73.6 1050.00 12 15.95 11.5 13 6,300 945,0001.79
189,000 -8,100 74.85 74.85 63 66.2 1060.00 15.05 19.15 13.8 15.7 -6,300 246,6001.3
97,200 0 63 1070.00 18.2 22.35 18.05 18.75 10,800 155,7001.6
291,600 -2,700 59.7 59.7 50.9 53.65 1080.00 19.95 26.65 19.6 22.45 5,400 384,3001.32
138,600 -8,100 60.25 60.25 44.4 48.8 1090.00 26.75 31 23.5 26.45 -1,800 185,4001.34
1,080,900 -5,400 46.25 49.95 38.65 42.55 1100.00 29.85 35.95 27 30.9 -900 662,4000.61
407,700 117,000 39.95 44.35 34.2 37.5 1110.00 33.05 41.1 33.05 35.9 -9,900 142,2000.35
810,000 50,400 38.45 39.4 29.75 33.15 1120.00 39.6 46.65 36.5 41.1 -3,600 116,1000.14
153,000 17,100 33.45 33.5 25.95 28.85 1130.00 47.8 49.5 47.5 48.3 2,700 17,1000.11
315,000 1,800 27.55 29.95 22.5 24.95 1140.00 57.95 0 6,3000.02
352,800 21,600 24.95 26 19.65 21.65 1150.00 60.25 60.25 60.25 60.25 -1,800 18,9000.05
306,900 46,800 19.85 22 16.55 18.45 1160.00 64 64 64 64 900 9000
89,100 3,600 17.05 17.05 14.35 16 1170.00no data
104,400 1,800 16.55 16.85 12.2 13.5 1180.00 84.3 0 6,3000.06
64,800 9,000 12.2 12.35 10.4 11.2 1190.00 97.1 0 1,8000.03
692,100 15,300 10.85 12.35 8.7 9.75 1200.00 89.65 104.5 89.65 97.4 -1,800 10,8000.02
20,700 1,800 9.4 9.4 7.55 8.15 1210.00no data
81,900 -4,500 7.15 8.9 6.35 6.9 1220.00no data
14,400 900 5.55 6.7 5.55 6.7 1230.00no data
237,600 -1,800 6.2 6.5 4.5 4.95 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.5 0.5 0.5 0.5 0 63,00070
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.75 0 3,6002
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.35 1.55 1.05 1.35 90,000 426,60029.63
910.00 3.2 0 3,600
920.00 1.5 1.5 1.5 1.5 0 15,300
900 0 208.95 930.00 1.6 0 18,90021
940.00 1.95 1.95 1.95 1.95 0 18,000
8,100 0 157.55 950.00 2.25 2.55 1.8 2.25 6,300 196,20024.22
900 0 118.75 960.00 2.85 2.9 2.15 2.65 -9,000 74,70083
970.00 5.5 5.5 3.05 3.1 -4,500 29,700
900 0 134.3 980.00 4.05 4.25 3 3.7 -8,100 99,000110
990.00 3.7 5.1 3.7 4.5 17,100 71,100
1,629,000 0 109.75 116 109.75 116 1000.00 5.55 6.2 4.35 5.3 28,800 1,605,6000.99
900 0 91.1 1010.00 5.85 7.45 5.5 6.75 1,800 42,30047
27,900 0 102.9 1020.00 8.15 9.1 6.8 7.85 -27,900 242,1008.68
900 0 93 1030.00 8.6 11 8.45 9.45 -1,800 165,600184
41,400 0 78.8 78.8 78.8 78.8 1040.00 11.95 13.4 9.85 11.3 -11,700 188,1004.54
529,200 0 75.9 75.9 70.3 74.6 1050.00 14.05 15.95 12 13.6 21,600 938,7001.77
197,100 -7,200 68.35 68.85 65.05 68.85 1060.00 17.1 19 14.85 16.3 23,400 252,9001.28
97,200 -900 62.55 64 62 63 1070.00 17.95 22.2 17.5 19.2 0 144,9001.49
294,300 -6,300 52.15 57.4 50.5 56.75 1080.00 22.95 26.3 20.5 22.6 -36,000 378,9001.29
146,700 -6,300 50 51.25 44.8 50.75 1090.00 29.05 30.7 24.45 26.75 4,500 187,2001.28
1,086,300 -38,700 41.85 46.25 39 44.8 1100.00 31.65 35.65 28.45 30.75 2,700 663,3000.61
290,700 32,400 37.2 43.05 34.6 39.75 1110.00 40.25 40.5 33.6 35.5 6,300 152,1000.52
759,600 73,800 33.05 36 30.2 35 1120.00 42.3 46.45 38.5 41.3 1,800 119,7000.16
135,900 -6,300 30.75 32.05 26.45 30.45 1130.00 56.3 0 14,4000.11
313,200 14,400 24 27.95 22.9 26.45 1140.00 57.95 0 6,3000.02
331,200 900 22.95 24.85 19.7 23.05 1150.00 65 65 58.7 58.7 2,700 20,7000.06
260,100 34,200 19.65 20.1 16.95 19.8 1160.00no data
85,500 -1,800 16 18.05 14.5 17.05 1170.00no data
102,600 -4,500 14.2 15 12.35 14.55 1180.00 84.3 84.3 84.3 84.3 0 6,3000.06
55,800 -12,600 12.5 12.8 10.5 12.3 1190.00 97.1 0 1,8000.03
676,800 -69,300 10.8 12.45 8.85 10.7 1200.00 102.2 102.6 96 96 -900 12,6000.02
18,900 -900 8.2 9.25 8.2 9.25 1210.00no data
86,400 -11,700 9 9.5 6.5 7.75 1220.00no data
13,500 0 6.2 6.5 6.2 6.5 1230.00no data
239,400 -12,600 6.65 6.95 4.7 5.65 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.15 0.15 0.15 0.15 900 2,700
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.75 0.8 0.45 0.45 -7,200 63,00070
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.75 0 3,6002
880.00 3.75 0 2,700
14,400 0 217.95 900.00 1.55 2.05 1.05 1.5 29,700 336,60023.38
910.00 3.2 0 3,600
920.00 1.9 0 15,300
900 0 208.95 930.00 1.6 1.6 1.6 1.6 0 18,90021
940.00 2.8 0 18,000
8,100 0 157.05 157.55 157.05 157.55 950.00 3 3.5 2.2 2.65 33,300 189,90023.44
900 0 118.75 960.00 3 4.1 2.65 3.1 20,700 83,70093
970.00 3.6 3.6 3.6 3.6 1,800 34,200
900 0 134.3 980.00 4.05 5.8 3.8 4.45 15,300 107,100119
990.00 6.45 6.75 4.6 5.2 4,500 54,000
1,629,000 -900 111.15 117 108.25 111.6 1000.00 5.85 8.15 5.45 6.35 23,400 1,576,8000.97
900 0 91.1 1010.00 8 9.55 6.95 8 -2,700 40,50045
27,900 0 102.9 1020.00 8.85 11.5 8.35 9.45 -2,700 270,0009.68
900 0 93 1030.00 10.1 13.65 9.85 11.45 43,200 167,400186
41,400 5,400 84.4 84.4 78.75 79.6 1040.00 12.15 16.1 12.1 13.35 -10,800 199,8004.83
529,200 900 82.4 82.4 70 70.75 1050.00 14.5 19 13.65 16.2 -10,800 917,1001.73
204,300 -29,700 68 68.4 62.7 68.4 1060.00 16.25 22.45 16.25 19.2 -17,100 229,5001.12
98,100 1,800 59 59 58.4 59 1070.00 19.3 25.85 19.15 22.1 900 144,9001.48
300,600 -11,700 62.45 62.45 51 52.65 1080.00 23.4 30.3 23.4 26.25 53,100 414,9001.38
153,000 0 55.5 55.5 45.35 46.5 1090.00 27.2 34.5 25.8 30.2 -8,100 182,7001.19
1,125,000 5,400 49.5 51.75 39.5 41.3 1100.00 30.05 39.6 28.5 35.25 -52,200 660,6000.59
258,300 70,200 43.6 43.6 35.2 36.65 1110.00 35 45.05 35 40.6 -900 145,8000.56
685,800 32,400 41.95 42.35 31 32.45 1120.00 41.3 50.55 38.75 45.85 -16,200 117,9000.17
142,200 7,200 34.45 36.15 27.4 28.2 1130.00 52.3 56.3 52 56.3 900 14,4000.1
298,800 -17,100 30.4 31.95 23.8 25.1 1140.00 57.95 57.95 57.95 57.95 0 6,3000.02
330,300 28,800 28.2 28.25 20.95 21.85 1150.00 58.2 0 18,0000.05
225,900 -13,500 23.2 24.1 18.05 18.95 1160.00no data
87,300 5,400 19.7 19.7 15.85 16.7 1170.00no data
107,100 6,300 18 18.1 13.6 14.35 1180.00 90.8 90.8 90.8 90.8 0 6,3000.06
68,400 19,800 15.5 15.5 11.9 12.5 1190.00 97.1 97.1 97.1 97.1 0 1,8000.03
746,100 142,200 13.65 13.65 10.2 10.9 1200.00 108.4 108.4 99.95 99.95 900 13,5000.02
19,800 900 11.5 11.5 9 9.15 1210.00no data
98,100 24,300 9.9 9.95 7.5 8.2 1220.00no data
13,500 0 8.8 8.8 6.75 7 1230.00no data
252,000 23,400 7.4 7.8 5.7 6.1 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 1,800
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.75 0.75 0.6 0.7 -2,700 70,20078
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.75 0 3,6002
880.00 3.75 3.75 3.75 3.75 900 2,700
14,400 0 217.95 217.95 217.95 217.95 900.00 1.6 1.8 1.35 1.6 9,900 306,90021.31
910.00 3.2 0 3,600
920.00 2.05 2.05 1.8 1.9 -4,500 15,300
900 0 208.95 930.00 2.1 2.3 1.85 2.25 3,600 18,90021
940.00 2.35 2.8 2.25 2.8 0 18,000
8,100 0 157.25 164.75 157.25 164.75 950.00 3.35 3.35 2.35 2.9 -1,800 156,60019.33
900 0 118.75 960.00 3.1 3.65 2.7 3.2 -900 63,00070
970.00 3.25 4.25 3.15 3.95 3,600 32,400
900 0 134.3 134.3 134.3 134.3 980.00 4.65 5.15 3.6 4.5 900 91,800102
990.00 6.6 6.6 4.25 5.3 22,500 49,500
1,629,900 -900 116.3 127.2 116 122.5 1000.00 7.5 7.5 4.9 6.05 7,200 1,553,4000.95
900 0 91.1 1010.00 6.35 9.2 6.3 7.35 2,700 43,20048
27,900 1,800 102.95 104.8 102.9 102.9 1020.00 8.75 10.25 7 8.95 87,300 272,7009.77
900 0 93 1030.00 10.2 12 8.5 10.5 27,900 124,200138
36,000 11,700 87.15 91.25 84.45 88.05 1040.00 13 14.3 10.2 12.65 -7,200 210,6005.85
528,300 -7,200 84.65 84.65 74.65 82.1 1050.00 16.25 16.95 11.9 14.8 54,000 927,9001.76
234,000 12,600 68.8 77 67.7 74.65 1060.00 17.25 19.85 14.25 17.75 1,800 246,6001.05
96,300 10,800 61.6 70.2 60.8 67.45 1070.00 23 23 16.95 20.65 5,400 144,0001.5
312,300 -26,100 54.45 65.55 54.45 61.55 1080.00 26.3 27.1 20 23.85 -900 361,8001.16
153,000 -24,300 49.45 58.4 49.45 55.3 1090.00 30.05 31.25 23.65 27.75 4,500 190,8001.25
1,119,600 -26,100 39 52.8 38.95 49.25 1100.00 35.35 36 27.65 31.75 78,300 712,8000.64
188,100 6,300 37.15 47.6 37.15 44.05 1110.00 41.65 41.65 32.2 36.6 60,300 146,7000.78
653,400 328,500 33.95 42.5 33.95 39.15 1120.00 41.45 46.75 37 41.55 81,000 134,1000.21
135,000 47,700 31.25 37.45 30.35 34.45 1130.00 46.4 49.2 43.2 49.15 9,000 13,5000.1
315,900 153,900 26.95 33.25 26.15 30.5 1140.00 49.4 56.25 49.05 56.25 6,300 6,3000.02
301,500 7,200 22.85 29.3 21.15 26.9 1150.00 61 64 55.7 58.2 2,700 18,0000.06
239,400 34,200 18 25.35 18 23.25 1160.00no data
81,900 13,500 19.55 22.55 18.05 20.2 1170.00no data
100,800 37,800 15.8 19.45 15.3 17.7 1180.00 82.05 85.4 82.05 85.4 6,300 6,3000.06
48,600 8,100 16.05 16.05 13.9 15.15 1190.00 95 0 1,8000.04
603,900 -4,500 10.95 14.9 10.95 13.3 1200.00 95.7 99.3 89 96.5 5,400 12,6000.02
18,900 8,100 9.35 12.3 9.35 11.55 1210.00no data
73,800 13,500 9.2 11.3 8.7 9.9 1220.00no data
13,500 9,900 8.25 8.8 8.25 8.6 1230.00no data
228,600 54,900 6.5 8.6 6 7.45 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 1,800
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 0.65 1 0.65 0.75 30,600 72,90081
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.7 1.8 1.7 1.75 1,800 3,6002
880.00 1.9 0 1,800
14,400 0 208.75 900.00 2.55 2.55 1.5 1.65 -33,300 297,00020.63
910.00 3.2 0 3,600
920.00 2.9 2.9 2 2.15 -4,500 19,800
900 0 208.95 930.00 3.05 3.2 2.1 2.3 -3,600 15,30017
940.00 3.5 3.6 2.55 2.75 900 18,000
8,100 0 144.15 147.4 144.15 147.4 950.00 6.25 6.25 2.8 2.95 -11,700 158,40019.56
900 0 118.75 960.00 5.2 5.4 3.2 3.4 -4,500 63,90071
970.00 5.05 5.1 3.9 4 13,500 28,800
900 0 119.9 980.00 7.35 7.4 4.25 4.45 -14,400 90,900101
990.00 6.95 6.95 5.15 5.2 9,900 27,000
1,630,800 -7,200 90 120.6 90 118.5 1000.00 13.6 13.6 5.8 6.1 -34,200 1,546,2000.95
900 0 91.1 91.1 91.1 91.1 1010.00 11.75 11.75 7 7.3 900 40,50045
26,100 19,800 78 103.8 78 101.55 1020.00 15.65 15.65 8.3 8.6 -21,600 185,4007.1
900 0 93 1030.00 14.2 14.2 9.6 10.2 9,000 96,300107
24,300 10,800 60.3 84.25 60.3 84.15 1040.00 20.05 20.05 10.85 11.85 60,300 217,8008.96
535,500 -4,500 51.45 79 49.6 76.65 1050.00 25.25 25.25 14.05 14.55 155,700 873,9001.63
221,400 12,600 42.9 72.6 42.9 69.95 1060.00 30.7 30.7 16.8 17.2 55,800 244,8001.11
85,500 -45,000 42.75 63.9 42.75 62.7 1070.00 28 28.1 19.9 20.35 18,000 138,6001.62
338,400 -44,100 31.4 59 31.35 57.05 1080.00 35.45 36.35 23.2 23.8 93,600 362,7001.07
177,300 -22,500 35.45 52 33.65 50.8 1090.00 40.5 40.5 27.05 28 135,900 186,3001.05
1,145,700 -208,800 26.45 47.25 25 45.3 1100.00 47.2 47.2 31.25 32.35 177,300 634,5000.55
181,800 -41,400 29.9 42 28.15 40.5 1110.00 45.25 46.85 36.2 37.25 27,000 86,4000.48
324,900 -9,900 22.55 37.3 22.2 35.7 1120.00 58.2 58.25 41 42.5 17,100 53,1000.16
87,300 -18,900 18 32.6 12.8 31.45 1130.00 67.55 67.55 67.5 67.5 0 4,5000.05
162,000 -55,800 13.85 28.7 13.85 27.7 1140.00no data
294,300 -42,300 12.15 25.1 12.15 24.45 1150.00 76.7 76.7 58.85 59.3 9,900 15,3000.05
205,200 -16,200 13.35 21.8 13.05 21.05 1160.00no data
68,400 34,200 10.75 18.95 10.7 18.35 1170.00no data
63,000 21,600 9.5 16.35 9.5 15.95 1180.00no data
40,500 8,100 8.6 14.25 8.6 13.8 1190.00 95 95 95 95 900 1,8000.04
608,400 -89,100 6.8 12.5 6.8 11.95 1200.00 115 117.2 95.05 97.05 3,600 7,2000.01
10,800 2,700 6.8 11.1 6.8 10.4 1210.00no data
60,300 -32,400 6.15 9.35 6.1 8.85 1220.00no data
3,600 3,600 6.65 6.7 6.65 6.7 1230.00no data
173,700 22,500 4.05 7.1 4.05 6.65 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0 1,800
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.6 1.6 1 1.25 6,300 42,30047
9,000 0 250 840.00no data
1,800 0 219.5 870.00 1.7 1.7 1.7 1.7 900 1,8001
880.00 1.9 0 1,800
14,400 0 208.75 900.00 7 7 2.7 2.95 65,700 330,30022.94
910.00 4.9 4.9 3.2 3.2 3,600 3,600
920.00 4.8 5.1 3.45 3.9 -17,100 24,300
900 0 208.95 930.00 5.35 5.85 3.95 4.5 -10,800 18,90021
940.00 6.35 9.3 4.55 5.15 17,100 17,100
8,100 1,800 119.5 119.5 110 110 950.00 10 11.25 5.2 6.05 22,500 170,10021
900 0 118.75 960.00 10.5 10.5 6.25 7.05 -3,600 68,40076
970.00 10.5 10.5 8.85 8.95 -1,800 15,300
900 0 119.9 980.00 15.05 15.1 8.75 9.85 18,000 105,300117
990.00 13.15 14.5 10.45 11.95 13,500 17,100
1,638,000 1,800 76.45 79.25 71.7 75.9 1000.00 19.5 21.95 12.4 14.3 -162,900 1,580,4000.96
900 0 95.05 1010.00 19 19.25 14.9 16.95 900 39,60044
6,300 1,800 61.7 61.7 60 60 1020.00 28.75 28.75 17.75 19.75 39,600 207,00032.86
900 0 93 1030.00 26 27 20.85 23.15 12,600 87,30097
13,500 9,000 43.15 52.1 43.15 50.05 1040.00 34.9 35.05 24.65 26.85 30,600 157,50011.67
540,000 6,300 39 46.35 39 43.85 1050.00 38 42.35 28.4 31.3 -31,500 718,2001.33
208,800 75,600 41.9 41.9 35.45 38.75 1060.00 40.85 45.2 33.2 36.15 -8,100 189,0000.91
130,500 40,500 32.4 36.5 31.55 34.1 1070.00 50 51.1 38.35 41.35 10,800 120,6000.92
382,500 59,400 30 32.45 25.1 29.7 1080.00 46.1 58.7 44 46.7 -43,200 269,1000.7
199,800 60,300 25.05 28.3 20.8 26.15 1090.00 61.1 61.1 52.65 53 0 50,4000.25
1,354,500 -6,300 23.4 24.6 19.35 22.9 1100.00 68.85 71.55 57.2 60 -9,900 457,2000.34
223,200 2,700 18.35 21.6 18.35 19.85 1110.00 68.2 70.55 66.15 66.8 -3,600 59,4000.27
334,800 7,200 16.15 18.8 15 17.2 1120.00 76.3 77.95 70.1 70.1 900 36,0000.11
106,200 9,900 15.1 16.2 13.85 14.75 1130.00 88.65 88.65 81.85 82.65 -2,700 4,5000.04
217,800 14,400 9.25 14.1 9.25 12.65 1140.00no data
336,600 62,100 10.1 12.25 9.45 11.05 1150.00 100.6 100.6 98 98 1,800 5,4000.02
221,400 36,900 9.75 10.35 8 9.55 1160.00no data
34,200 -3,600 8 9 7.35 8.5 1170.00no data
41,400 -27,000 6.25 8.05 6.25 7.1 1180.00no data
32,400 900 6.35 6.6 5.9 6.3 1190.00 98.75 0 9000.03
697,500 65,700 5 6.2 4.55 5.5 1200.00 147 147 147 147 900 3,6000.01
8,100 3,600 5.25 5.3 4.6 4.6 1210.00no data
92,700 24,300 4.05 4.7 3.45 4.25 1220.00no data
151,200 -6,300 4.8 4.8 2.75 3.3 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0.1 0.1 0.1 900 1,800
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.3 1.3 0.75 0.75 8,100 36,00040
9,000 0 250 840.00no data
1,800 0 231.05 231.05 207.95 219.5 870.00 3.95 3.95 1.35 2.65 900 9000.5
880.00 2 2.55 1.9 1.9 900 1,800
14,400 0 208.75 900.00 2.3 2.95 2.25 2.8 10,800 264,60018.38
920.00 3.95 3.95 3.2 3.35 41,400 41,400
900 0 208.95 930.00 4.45 4.5 3.65 4.1 28,800 29,70033
6,300 0 141.75 141.75 141.75 141.75 950.00 3.9 5.95 3.75 5.45 20,700 147,60023.43
900 0 118.75 960.00 5 7.05 4.5 6.6 60,300 72,00080
970.00 8.85 8.85 7.15 8.05 17,100 17,100
900 900 119.9 119.9 119.9 119.9 980.00 7.25 9.6 5.85 9.05 57,600 87,30097
990.00 11.05 11.1 11.05 11.1 3,600 3,600
1,636,200 900 114 114 85.45 88.1 1000.00 6 13.6 6 12.35 276,300 1,743,3001.07
900 900 95.05 95.05 95.05 95.05 1010.00 11.55 16 11.55 15.3 37,800 38,70043
4,500 900 95.3 95.3 95.3 95.3 1020.00 12 18.8 11.15 17.5 59,400 167,40037.2
900 0 93 1030.00 13.2 22 13.15 19.7 4,500 74,70083
4,500 3,600 66 66 60 61.4 1040.00 15.8 25.55 15.55 23.5 11,700 126,90028.2
533,700 29,700 59.4 63.05 52.05 55.1 1050.00 20 29.55 18.4 26.65 -4,500 749,7001.4
133,200 8,100 65.85 65.85 46.25 48.35 1060.00 19.95 34 19.95 31.45 38,700 197,1001.48
90,000 41,400 56.15 56.15 41.65 43.7 1070.00 24.65 39.1 24.65 35.75 31,500 109,8001.22
323,100 148,500 52 52 36.9 38.8 1080.00 28.95 44.5 28.75 41.3 102,600 312,3000.97
139,500 92,700 47.15 47.15 32.75 34.05 1090.00 32.85 49.55 32.85 46.3 9,000 50,4000.36
1,360,800 203,400 41.95 44.8 28.75 30.25 1100.00 38 56.5 37.4 52.3 27,000 467,1000.34
220,500 29,700 36.6 40.1 25.75 26.7 1110.00 43.75 61.9 43.7 58.15 23,400 63,0000.29
327,600 38,700 34.05 37.45 22.2 23.4 1120.00 50.5 67.75 50.5 65.65 -3,600 35,1000.11
96,300 21,600 31.3 31.85 19.75 20.35 1130.00 58.8 74.55 58.8 73.75 900 7,2000.07
203,400 -900 28.45 28.45 17 17.85 1140.00no data
274,500 8,100 24.95 25.7 14.8 15.5 1150.00 72.55 72.6 72.55 72.6 900 3,6000.01
184,500 41,400 21.95 22.9 12.85 13.35 1160.00no data
37,800 0 19.65 19.65 11.55 12.35 1170.00no data
68,400 37,800 17 17 9.7 10.4 1180.00no data
31,500 18,900 13.55 13.55 8.5 9.05 1190.00 98.75 0 9000.03
631,800 88,200 12.85 13.6 7.25 7.9 1200.00 108.55 0 2,7000
4,500 900 7.35 8.35 6.4 6.55 1210.00no data
68,400 33,300 7.9 10.35 5.5 5.95 1220.00no data
157,500 54,000 6.5 8.2 4.2 4.55 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.5 1.5 1.1 1.3 1,800 27,90031
9,000 9,000 250 250 250 250 840.00no data
1,800 1,800 220 220 220 220 870.00no data
880.00 5.95 5.95 5.95 5.95 900 900
14,400 6,300 213 213 207 208.75 900.00 2.1 3.2 2.1 2.9 11,700 253,80017.63
900 900 208.95 208.95 208.95 208.95 930.00 9.95 9.95 9.95 9.95 900 9001
6,300 900 159.95 159.95 159.95 159.95 950.00 3.5 4.9 3 4.55 15,300 126,90020.14
900 0 118.75 960.00 3.55 5.5 3.55 5.25 8,100 11,70013
980.00 5.15 7.25 4.75 7.05 -4,500 29,700
1,635,300 8,100 123.55 127.95 103 104.1 1000.00 7.25 10.5 6.3 9.8 59,400 1,467,0000.9
1010.00 9 9 9 9 900 900
3,600 900 100 100 98 99 1020.00 10.4 14.05 9 13.3 9,900 108,00030
900 900 93 93 93 93 1030.00 11.05 16.75 10.85 15.6 -15,300 70,20078
900 0 55.35 1040.00 14.55 19.4 5.55 18.8 -12,600 115,200128
504,000 33,300 79.25 85 65.9 66.95 1050.00 17.8 22.65 15 21.15 128,700 754,2001.5
125,100 -9,000 78.4 78.4 60 60.7 1060.00 19.85 26 17.6 24.55 28,800 158,4001.27
48,600 8,100 69.9 69.95 52 54 1070.00 22.4 31.95 21.1 27.9 59,400 78,3001.61
174,600 33,300 57.1 65.3 48.1 49.1 1080.00 29.35 34.95 23.9 32.7 126,900 209,7001.2
46,800 -50,400 53.95 60.7 43 44.8 1090.00 35.1 38.7 27.7 37.4 4,500 41,4000.88
1,157,400 -27,000 50 55.95 37.5 39.95 1100.00 38.55 45 31.6 42.05 71,100 440,1000.38
190,800 170,100 43.55 50.8 31.95 35.55 1110.00 37.7 50 37 47.85 39,600 39,6000.21
288,900 189,900 39.15 46.05 29.55 31.6 1120.00 43.9 55.5 41.5 53.05 35,100 38,7000.13
74,700 40,500 38.85 41.25 26 28.05 1130.00 48.7 58.3 48.2 56.8 4,500 6,3000.08
204,300 63,900 32.7 37.15 23.4 24.5 1140.00no data
266,400 107,100 28.35 33.3 20.5 21.75 1150.00 75 75.9 75 75.3 2,700 2,7000.01
143,100 101,700 24.95 29.9 18.15 19.05 1160.00no data
37,800 36,000 21.8 23.45 16.25 16.6 1170.00no data
30,600 18,900 22 24.75 14.25 15 1180.00no data
12,600 -900 18.55 18.55 12.25 12.6 1190.00 98.75 98.75 98.75 98.75 900 9000.07
543,600 109,800 15.3 18.55 10.9 11.5 1200.00 101 108.55 101 108.55 2,700 2,7000
3,600 900 11.4 11.4 11.4 11.4 1210.00no data
35,100 12,600 12.85 14.4 8.5 8.9 1220.00no data
103,500 33,300 8.85 11.15 6.55 6.85 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.85 1.85 1.5 1.5 1,800 26,10029
8,100 3,600 193 193 193 193 900.00 2.95 3.5 2.65 2.8 40,500 242,10029.89
5,400 1,800 142 154.15 142 151 950.00 3.75 5.45 3.75 4.05 4,500 111,60020.67
900 900 118.75 118.75 118.75 118.75 960.00 5.05 5.05 4.9 4.9 3,600 3,6004
980.00 7.4 7.95 5.85 6.05 15,300 34,200
1,627,200 12,600 97.75 118.65 97.75 117.25 1000.00 10.95 11.25 7.95 8.3 -98,100 1,407,6000.87
2,700 1,800 92 92 91.55 91.55 1020.00 13.95 15.25 11.2 11.5 38,700 98,10036.33
1030.00 16.55 17.95 13.45 14 50,400 85,500
900 0 55.35 1040.00 19.8 20.6 15.65 16.2 15,300 127,800142
470,700 5,400 64.95 78.5 62.45 76.6 1050.00 24.05 24.05 17.8 18.7 72,900 625,5001.33
134,100 -27,900 54.95 71.7 54.5 70.1 1060.00 26.1 28.3 21 21.9 19,800 129,6000.97
40,500 0 50 65.05 49 64.3 1070.00 31 32.3 18.4 25.4 1,800 18,9000.47
141,300 -4,500 45.05 59 43.3 56.95 1080.00 35 37.2 28.3 29.55 74,700 82,8000.59
97,200 65,700 38.95 53.5 38.9 52.25 1090.00 41.95 42.25 32.6 33.4 35,100 36,9000.38
1,184,400 27,900 34.45 48.4 33.9 46.75 1100.00 46.85 47.75 37.05 38.4 97,200 369,0000.31
20,700 20,700 39 43.5 32.9 42.2 1110.00no data
99,000 75,600 26 38.95 26 37.7 1120.00 78 0 3,6000.04
34,200 34,200 25.35 40.6 25.35 34 1130.00 113.45 0 1,8000.05
140,400 63,900 23.15 32.75 20.3 30 1140.00no data
159,300 159,300 21 27.85 19.35 26.8 1150.00no data
41,400 39,600 19 24.7 17 23.65 1160.00no data
1,800 900 17 17 17 17 1170.00no data
11,700 10,800 16 19 13.8 18.45 1180.00no data
13,500 5,400 31.9 31.9 12.35 16.7 1190.00no data
433,800 111,600 10 15.1 9 14.55 1200.00no data
2,700 1,800 9.8 9.8 9.7 9.7 1210.00no data
22,500 5,400 7.5 11.7 7.5 11.25 1220.00no data
70,200 61,200 5.2 9.2 5.2 8.7 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 2.2 0 24,30027
4,500 900 170 170 165 170 900.00 5.1 5.5 3.1 3.45 8,100 201,60044.8
3,600 3,600 110.5 112 110.5 112 950.00 9.9 9.9 5.3 5.75 82,800 107,10029.75
980.00 11 11 9.05 9.05 18,900 18,900
1,614,600 -900 77.9 96.05 71.55 91.9 1000.00 20.9 20.9 10.95 11.9 102,600 1,505,7000.93
900 0 30 1020.00 29 29 15.35 16.35 54,900 59,40066
1030.00 31 31 17.8 18.35 31,500 35,100
900 0 55.35 1040.00 35.5 36.1 20.65 22.1 58,500 112,500125
465,300 241,200 44.15 59.85 40 55.95 1050.00 39.8 40.1 24 25.4 192,600 552,6001.19
162,000 68,400 41 54 35.85 48.35 1060.00 43.25 45.15 27.8 30.05 44,100 109,8000.68
40,500 37,800 40.85 48.35 33 44.95 1070.00 44.35 45.2 32.75 34.95 16,200 17,1000.42
145,800 56,700 28.55 43.75 28.45 40.15 1080.00 45.75 45.75 38.6 40.65 3,600 8,1000.06
31,500 21,600 25.9 38.7 25.9 35 1090.00 87.9 0 1,8000.06
1,156,500 144,000 23.9 34.7 22.3 31.6 1100.00 69 70 48.25 50.75 0 271,8000.24
23,400 8,100 19.35 26.65 19.35 24.4 1120.00 78 0 3,6000.15
1130.00 113.45 0 1,800
76,500 76,500 13.5 20.75 13.25 18.5 1140.00no data
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 10.5 1180.00no data
8,100 6,300 9.55 9.6 7.85 7.85 1190.00no data
322,200 34,200 7.5 9.2 5.5 8.25 1200.00no data
900 0 14 1210.00no data
17,100 9,900 5.7 6 4.95 4.95 1220.00no data
9,000 3,600 4.45 5.2 2.9 4.6 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.3 2.35 1.3 2.2 0 24,30027
3,600 1,800 160.45 164 157.8 164 900.00 5 6.95 4.35 5.1 49,500 193,50053.75
950.00 9 9.15 8 8.75 24,300 24,300
1,615,500 574,200 77.95 86.75 72.5 80.65 1000.00 21.35 22.55 15 17.4 601,200 1,403,1000.87
900 0 30 1020.00 22 23.55 22 22.65 3,600 4,5005
1030.00 27.6 27.6 25.5 26.65 3,600 3,600
900 900 55.35 55.35 55.35 55.35 1040.00 32 36.35 27.65 30.55 45,900 54,00060
224,100 216,900 50.55 58.7 44 47.4 1050.00 42.05 49.15 31.95 34.45 259,200 360,0001.61
93,600 89,100 50 50.5 39 43.25 1060.00 69.55 69.55 37.6 40.15 63,000 65,7000.7
2,700 2,700 38 39.05 38 39.05 1070.00 46.15 46.15 46.15 46.15 900 9000.33
89,100 35,100 37 40.3 31.35 34.25 1080.00 55.75 56.3 50 53 1,800 4,5000.05
9,900 2,700 32.1 32.1 30.75 31.05 1090.00 87.9 87.9 87.9 87.9 900 1,8000.18
1,012,500 256,500 29.25 32 24.4 27.5 1100.00 70.2 70.2 58.35 63.4 10,800 271,8000.27
15,300 5,400 24.2 24.2 20.7 21.75 1120.00 78 78 78 78 3,600 3,6000.24
1130.00 113.45 0 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 10.5 1180.00no data
1,800 900 19.8 19.8 9.65 9.65 1190.00no data
288,000 35,100 9.15 9.95 7.1 8.05 1200.00no data
900 0 14 1210.00no data
7,200 3,600 5.5 6.45 5.5 6 1220.00no data
5,400 5,400 5 5.65 4.5 4.5 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.3 1.35 1.2 1.3 0 24,30027
1,800 0 168 900.00 5.25 5.25 3.85 4.9 19,800 144,00080
1,041,300 986,400 111 111 84.75 87.15 1000.00 13.95 20.85 13.95 17.75 603,900 801,9000.77
900 0 30 1020.00 5 22 5 22 900 9001
1040.00 45.35 45.35 26 30.75 7,200 8,100
7,200 3,600 69.55 69.55 56.1 56.6 1050.00 27.7 39.5 27.7 36 35,100 100,80014
4,500 4,500 110 110 50 51.05 1060.00 38.9 38.9 35 35 2,700 2,7000.6
54,000 51,300 56.45 56.45 39.75 41 1080.00 62.35 64 62.35 64 1,800 2,7000.05
7,200 900 42.65 42.65 36 36 1090.00 79.1 0 9000.13
756,000 205,200 52.95 52.95 31.7 33.25 1100.00 44.95 65 44.95 62.3 39,600 261,0000.35
9,900 6,300 35.4 36 28 30 1120.00no data
1130.00 113.45 0 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 10.5 10.5 10.5 10.5 1180.00no data
900 0 19.95 1190.00no data
252,900 78,300 15.4 16.45 10 10.35 1200.00no data
900 0 14 1210.00no data
3,600 900 14.1 14.1 12 12 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0 4,500
720.00 15 0 900
900 0 155 800.00 1.15 1.2 1.15 1.2 0 24,30027
1,800 0 168 900.00 5.25 9.85 3.75 4.45 13,500 124,20069
54,900 900 108.25 108.25 108.25 108.25 1000.00 13 16.65 13 13.4 43,200 198,0003.61
900 0 30 1020.00no data
1040.00 30 0 900
3,600 0 73.85 76.8 73.85 76.8 1050.00 29.05 30.2 23.55 24.65 56,700 65,70018.25
2,700 2,700 64.1 64.9 57.25 64.9 1080.00 73.7 73.7 73.7 73.7 900 9000.33
6,300 6,300 56.25 59.1 56.25 59 1090.00 79.1 79.1 79.1 79.1 900 9000.14
550,800 209,700 44.2 55 43.5 53.45 1100.00 46.4 51 41 41.85 113,400 221,4000.4
3,600 3,600 30 45.1 30 44.45 1120.00no data
1130.00 113.45 0 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 15 1180.00no data
900 -900 20.1 20.1 19.8 19.95 1190.00no data
174,600 99,900 14.85 20 14.75 18.05 1200.00no data
900 900 14 14 14 14 1210.00no data
2,700 2,700 11.1 15 11.1 15 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 0.6 0.6 0.6 0.6 -900 4,500
720.00 15 0 900
900 0 155 800.00 2.35 2.35 1.1 1.2 0 24,30027
1,800 0 168 900.00 4 4.95 4 4 0 110,70061.5
54,000 900 111.05 111.05 109.5 109.5 1000.00 15.75 16.5 14.5 15.35 12,600 154,8002.87
900 0 30 1020.00no data
1040.00 30 0 900
3,600 0 70 1050.00 28 29.55 28 28.5 3,600 9,0002.5
341,100 70,200 46.85 47.95 42.9 45.15 1100.00 50.25 51.65 48 51.6 49,500 108,0000.32
1130.00 113.45 0 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 15 1180.00no data
1,800 900 17.85 17.85 17.85 17.85 1190.00no data
74,700 16,200 16 16.85 12.7 15.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 1 2.8 1 1.95 0 24,30027
1,800 0 168 900.00 6.1 6.4 5 5.9 5,400 110,70061.5
53,100 -2,700 115 115 108.1 108.1 1000.00 17.05 18.95 14.55 16.5 22,500 142,2002.68
900 0 30 1020.00no data
1040.00 30 0 900
3,600 0 70 1050.00 30 33.45 29.5 29.95 2,700 5,4001.5
270,900 76,500 45.55 50 40 43.65 1100.00 50 58.05 49 51.95 57,600 58,5000.22
1130.00 113.45 0 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 15 1180.00no data
900 0 14 1190.00no data
58,500 12,600 16.5 17.5 14.1 14.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 2.4 2.4 2.4 2.4 0 24,30027
1,800 0 168 900.00 6.15 6.5 5 6 4,500 105,30058.5
55,800 0 102 1000.00 17.3 19.8 16.5 18.4 8,100 119,7002.15
900 0 30 1020.00no data
1040.00 30 0 900
3,600 1,800 70 70 70 70 1050.00 32.45 32.45 32.45 32.45 900 2,7000.75
194,400 3,600 45.95 46 42 43.85 1100.00 59 0 9000
1130.00 113.45 113.45 113.45 113.45 1,800 1,800
1,800 0 25 1160.00no data
900 0 17 1170.00no data
900 0 15 1180.00no data
900 0 14 1190.00no data
45,900 9,900 14.3 16.25 14.3 15.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 3.2 0 24,30027
1,800 0 168 900.00 7 7.2 6.2 6.2 900 100,80056
55,800 -900 108.75 108.75 102 102 1000.00 20.95 23.9 18.3 18.55 59,400 111,6002
900 0 30 1020.00no data
1040.00 30 30 30 30 900 900
1,800 0 58.25 1050.00 35.6 35.6 35.6 35.6 0 1,8001
190,800 15,300 41 47.55 41 44.65 1100.00 59 59 59 59 900 9000
1,800 900 25 25 25 25 1160.00no data
900 0 17 1170.00no data
900 0 15 1180.00no data
900 0 14 1190.00no data
36,000 7,200 14.95 19 11.15 15.3 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 3.2 0 24,30027
1,800 0 168 168 168 168 900.00 8.55 9 8.4 8.65 33,300 99,90055.5
56,700 900 97 97 88 88 1000.00 30.15 30.9 27 28.1 12,600 52,2000.92
900 0 30 1020.00no data
1,800 0 58.25 58.25 58.25 58.25 1050.00 55 55 54.95 54.95 1,800 1,8001
175,500 2,700 34.3 40 30.6 37.2 1100.00no data
900 900 19 19 19 19 1160.00no data
900 900 17 17 17 17 1170.00no data
900 900 15 15 15 15 1180.00no data
900 900 14 14 14 14 1190.00no data
28,800 27,900 12 14.05 11 11.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 3.6 3.6 3.2 3.2 1,800 24,30027
1,800 0 165 900.00 10 10.45 10 10.3 1,800 66,60037
55,800 0 78.95 78.95 78.95 78.95 1000.00 30.5 33.35 30.15 30.15 3,600 39,6000.71
900 0 30 1020.00no data
1,800 1,800 50 50 50 50 1050.00no data
172,800 11,700 28.35 36 22.55 33.55 1100.00no data
900 0 12 12 12 12 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 0 900
700.00 5 0 5,400
720.00 15 0 900
900 0 155 800.00 3.45 4.85 3.45 4.45 1,800 22,50025
1,800 0 165 900.00 10.35 11.5 10.2 11.45 18,000 64,80036
55,800 0 86.2 1000.00 32.45 36 30.3 35.85 900 36,0000.65
900 0 30 1020.00no data
161,100 -9,900 33 34.75 29.75 29.9 1100.00no data
900 900 12 12 12 12 1200.00no data