info@tamealps.com +91 94145 70283
 

Infosys Limited (INFY) 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 1367.50 1394.80 1362.00 1365.45 -0.18% 10426200 143570.17 57.87
22 Sep 2022 1366.35 1383.95 1360.00 1367.95 -0.68% 9168498 125736.95 69.47
21 Sep 2022 1379.90 1388.80 1368.40 1377.25 -0.81% 7917054 109143.27 62.13
20 Sep 2022 1407.95 1413.55 1385.10 1388.55 -0.13% 7219797 101058.99 63.34
19 Sep 2022 1392.00 1406.00 1380.60 1390.30 0.96% 6595241 91841.42 55.24
16 Sep 2022 1425.00 1425.00 1368.35 1377.05 -3.89% 20464045 284042.70 60.62
15 Sep 2022 1475.00 1475.20 1429.05 1432.80 -2.89% 12784100 184380.08 63.20 High delivery volume with negative change
14 Sep 2022 1497.00 1498.95 1472.00 1475.40 -4.50% 14332197 212216.03 61.91
13 Sep 2022 1551.90 1553.00 1541.30 1544.95 0.57% 4947158 76565.41 66.78
12 Sep 2022 1525.80 1545.90 1521.15 1536.20 1.62% 5494819 84543.61 63.20 High delivery volume with positive change
09 Sep 2022 1488.00 1520.00 1480.00 1511.65 2.42% 4816910 72223.90 54.59
08 Sep 2022 1475.00 1481.10 1463.60 1475.90 1.25% 4061475 59841.87 57.87
07 Sep 2022 1440.00 1465.75 1438.05 1457.65 0.18% 3600574 52317.31 50.34
06 Sep 2022 1461.30 1470.00 1445.45 1455.10 -0.42% 3428442 49929.13 59.40
05 Sep 2022 1451.00 1467.00 1446.35 1461.30 0.57% 3669352 53567.63 63.90
02 Sep 2022 1478.00 1478.00 1448.00 1453.00 -0.76% 5175653 75378.35 59.26
01 Sep 2022 1460.05 1468.10 1451.05 1464.20 -1.93% 8140604 118903.04 72.31 High delivery volume with negative change
30 Aug 2022 1473.10 1496.10 1466.00 1492.95 2.13% 6725875 99927.39 60.27
29 Aug 2022 1468.55 1468.55 1450.00 1461.75 -3.93% 8079050 117823.07 64.67 High delivery volume with negative change
26 Aug 2022 1535.15 1544.95 1517.45 1521.55 0.22% 3079136 47117.66 55.93
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 1475 1499.1 1459.45 1494 90 8,100 0% INF%
04 Jul, 2022 1495 1500 1475 1498.2 98 15,300 0.28% 88.89%
05 Jul, 2022 1504 1519 1483 1484.95 158 38,700 -0.88% 152.94%
06 Jul, 2022 1492.6 1510 1486 1503.65 103 38,400 1.26% -0.79% Short Covering
07 Jul, 2022 1513.35 1527.65 1511 1513.5 122 40,800 0.66% 6.25%
08 Jul, 2022 1525.95 1528 1515 1526.55 138 44,700 0.86% 9.56%
11 Jul, 2022 1515 1515.05 1478.5 1481.8 247 85,800 -2.93% 91.95% Fresh Short
12 Jul, 2022 1471.05 1481 1448.4 1450.9 321 122,100 -2.09% 42.31% Fresh Short
13 Jul, 2022 1458.45 1472.45 1453.35 1458.7 177 118,800 0.54% -2.86%
14 Jul, 2022 1461.65 1465.9 1429 1443.25 216 143,100 -1.06% 20.45% Fresh Short
15 Jul, 2022 1453.3 1453.3 1425 1444.7 220 145,800 0.1% 1.89%
18 Jul, 2022 1463.25 1506.85 1463.25 1505.3 445 128,400 4.19% -15.68% Short Covering
19 Jul, 2022 1501 1501.05 1481.3 1495.15 251 154,200 -0.67% 20.09%
20 Jul, 2022 1512.05 1535 1510.15 1523.55 2576 777,900 1.9% 404.47% Fresh Long
21 Jul, 2022 1520 1543.5 1512.7 1541.5 376 786,900 1.18% 1.16% Fresh Long
22 Jul, 2022 1542.15 1546.7 1502.4 1514.6 580 883,500 -1.75% 12.28% Fresh Short
25 Jul, 2022 1500.05 1530 1495 1517.2 560 931,800 0.17% 5.47%
26 Jul, 2022 1508.05 1508.05 1453.7 1459.05 1460 1,174,500 -3.83% 26.05% Fresh Short
27 Jul, 2022 1459 1483 1453.8 1480.15 855 1,230,000 1.45% 4.73% Fresh Long
28 Jul, 2022 1506.5 1533.3 1502.4 1530.05 1485 1,214,400 3.37% -1.3% Short Covering
29 Jul, 2022 1545.05 1568.9 1541 1561.2 2190 1,397,700 2.04% 15.09% Fresh Long
01 Aug, 2022 1568.15 1568.15 1548.25 1563.95 1251 1,525,800 0.18% 9.17%
02 Aug, 2022 1558.1 1559.9 1540.55 1555.25 1084 1,588,800 -0.56% 4.13%
03 Aug, 2022 1554.05 1581.9 1550.5 1577.9 1362 1,671,300 1.46% 5.19% Fresh Long
04 Aug, 2022 1597.95 1614.3 1585 1610.1 1918 1,777,800 2.04% 6.37% Fresh Long
05 Aug, 2022 1612.7 1636.65 1611.4 1628.55 1700 1,877,100 1.15% 5.59% Fresh Long
08 Aug, 2022 1628.1 1631.95 1610.9 1630.1 1446 1,929,600 0.1% 2.8%
10 Aug, 2022 1622.5 1622.5 1601.2 1615.15 1569 2,071,800 -0.92% 7.37%
11 Aug, 2022 1656.75 1656.75 1628.5 1630.85 1331 2,180,100 0.97% 5.23%
12 Aug, 2022 1619.75 1623.15 1600.15 1602.65 1927 2,384,100 -1.73% 9.36% Fresh Short
16 Aug, 2022 1618.1 1618.1 1602 1608.45 1773 2,588,400 0.36% 8.57%
17 Aug, 2022 1609.3 1622.85 1598.05 1618.6 5963 3,726,000 0.63% 43.95%
18 Aug, 2022 1609.6 1610.9 1586.6 1595.7 7349 5,052,900 -1.41% 35.61% Fresh Short
19 Aug, 2022 1601.65 1617.45 1595 1604.4 10749 6,508,800 0.55% 28.81%
22 Aug, 2022 1595 1606 1580 1582.3 30185 13,206,300 -1.38% 102.9% Fresh Short
23 Aug, 2022 1555.15 1564.95 1543.1 1553.85 40022 21,336,600 -1.8% 61.56% Fresh Short
24 Aug, 2022 1554.55 1555.7 1539.2 1545.95 29454 26,816,700 -0.51% 25.68%
25 Aug, 2022 1553.2 1555.2 1519 1525.2 45282 35,000,400 -1.34% 30.52% Fresh Short
26 Aug, 2022 1540 1550.65 1528.4 1533.15 15187 34,400,700 0.52% -1.77%
29 Aug, 2022 1480 1480 1458.1 1465.75 27970 35,764,200 -4.4% 3.96% Fresh Short
30 Aug, 2022 1475.35 1504.85 1470.05 1502.45 21235 35,136,600 2.5% -1.82% Short Covering
01 Sep, 2022 1470 1472 1456.2 1466.25 29486 36,154,200 -2.41% 2.9% Fresh Short
02 Sep, 2022 1469.05 1482 1450.15 1456.15 19727 36,453,300 -0.69% 0.83%
05 Sep, 2022 1451.55 1469.3 1445.3 1465.15 13397 36,047,100 0.62% -1.14%
06 Sep, 2022 1463.15 1472.7 1447.65 1458.85 13932 35,753,400 -0.43% -0.83%
07 Sep, 2022 1445 1470.5 1440 1463.25 26679 36,675,600 0.3% 2.58%
08 Sep, 2022 1477.5 1482.8 1466.65 1477.45 22296 35,476,800 0.97% -3.5%
09 Sep, 2022 1492 1522.5 1482.6 1515.95 29165 33,447,600 2.61% -6.46% Short Covering
12 Sep, 2022 1527.5 1547 1523.1 1535.9 29200 32,613,300 1.32% -2.63% Short Covering
13 Sep, 2022 1550 1551.7 1540.05 1543.85 20443 32,711,700 0.52% 0.3%
14 Sep, 2022 1498.35 1501.95 1469.1 1471.95 64160 38,624,100 -4.66% 18.07% Fresh Short
15 Sep, 2022 1471.25 1476.5 1424.7 1432.5 50798 41,242,200 -2.68% 6.78% Fresh Short
16 Sep, 2022 1423 1427.25 1372.4 1381 52983 39,927,000 -3.6% -3.41% Long Unwinding
19 Sep, 2022 1392.3 1405.5 1378.5 1392.1 29969 38,436,300 0.8% -4.03%
20 Sep, 2022 1410.5 1414.9 1390 1392.55 26203 36,833,100 0.03% -4.55%
21 Sep, 2022 1383.5 1393.2 1370.85 1381.35 31654 35,855,700 -0.8% -2.8%
22 Sep, 2022 1368.1 1387.9 1363.75 1372.65 29195 35,420,700 -0.63% -1.24%
23 Sep, 2022 1370 1398.7 1364.4 1369.4 46749 30,836,700 -0.24% -17.46%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 300 381 381 381 381 1000.00 0.3 0.3 0.2 0.25 -1,200 65,100217
1020.00 0.3 0.3 0.3 0.3 0 3,900
1040.00 0.2 0.2 0.2 0.2 0 29,100
1060.00 0.25 0 12,600
1100.00 0.15 0.35 0.1 0.35 -5,100 46,200
1120.00 0.4 0.4 0.1 0.25 -3,600 27,900
1140.00 0.3 0.35 0.25 0.3 -5,400 14,100
1160.00 0.55 0.55 0.25 0.4 -26,100 99,600
1180.00 0.45 0.55 0.4 0.4 -8,400 25,500
10,200 -300 180 190 170 170 1200.00 0.85 0.95 0.45 0.75 -40,200 312,30030.62
1220.00 1.05 1.35 0.6 0.95 -22,200 42,900
1240.00 1.65 1.85 0.85 1.25 -24,900 178,500
9,600 -600 112.3 123 112.3 115.9 1260.00 2.15 2.85 1.1 1.95 -64,200 165,90017.28
4,200 900 93.8 109.05 91.15 91.2 1280.00 3.85 4.6 2.15 3.25 2,400 300,90071.64
68,700 1,500 82.35 103 72.05 74.7 1300.00 6.75 7.5 3.45 5.45 -72,600 1,001,70014.58
30,300 2,100 62.25 82.4 55.75 57.8 1320.00 14.55 14.55 5.3 8.45 -38,400 367,20012.12
79,800 5,400 46.4 66.75 40.6 42.6 1340.00 25 25 8 13.05 -37,200 424,8005.32
145,200 -78,600 31 51.05 28.3 30.4 1360.00 20.95 25 12.1 20.45 -45,900 663,0004.57
613,500 -217,200 23.4 37.15 18.55 20.1 1380.00 30 34.45 18.3 30.25 -88,800 449,7000.73
2,522,100 425,700 15.7 25.55 11.55 12.6 1400.00 43 47 26.45 42.4 -96,000 849,6000.34
1,034,400 -51,000 9 16.1 6.7 7.5 1420.00 56.3 61.8 37.2 58.25 -13,500 190,5000.18
1,932,300 11,400 6 9.85 4.2 4.85 1440.00 73.1 78.85 52 75.75 -23,700 382,8000.2
1,725,600 -111,600 4.4 6.6 3 3.45 1460.00 92.3 97.9 67.05 93.7 -63,000 444,6000.26
1,500,300 -88,200 3.1 4.3 2.1 2.35 1480.00 115.85 116.95 86.25 111.9 -12,300 314,1000.21
4,220,100 -444,000 2 2.85 1.5 1.65 1500.00 131.7 134.8 106 132.4 -99,300 422,4000.1
1,160,700 -136,500 1.8 2 1.15 1.3 1520.00 144.35 152.1 124.5 152.1 -11,700 162,6000.14
2,053,800 -126,300 1.4 1.55 0.95 1.05 1540.00 164.95 176 145.05 171.15 -18,300 321,3000.16
1,731,300 -76,800 0.95 1.4 0.6 0.85 1560.00 187.4 190.25 166.9 190.25 -3,600 164,1000.09
743,100 -150,000 0.95 1.15 0.55 0.75 1580.00 207.5 207.5 194.6 202 -7,800 63,6000.09
2,478,900 -399,300 0.8 0.85 0.55 0.7 1600.00 232.95 232.95 203 230.45 -52,200 178,2000.07
660,300 -111,300 0.8 0.8 0.45 0.6 1620.00 246.15 246.15 246.15 246.15 0 35,1000.05
390,900 -23,100 0.65 0.65 0.4 0.5 1640.00 263.8 263.8 252.2 252.2 -600 23,4000.06
290,100 -27,000 0.45 0.45 0.25 0.35 1660.00 282 282 271 279 -1,200 37,8000.13
368,100 -13,800 0.3 0.3 0.2 0.25 1680.00 148 0 6000
578,100 -77,700 0.25 0.25 0.1 0.2 1700.00 324 338.2 310 333.1 -10,500 103,5000.18
62,700 -300 0.15 0.45 0.15 0.45 1720.00no data
165,000 -13,500 0.2 0.45 0.15 0.3 1740.00 360 367 360 361 -6,000 3,3000.02
88,800 -2,700 0.2 0.2 0.15 0.2 1760.00 295 0 1,2000.01
35,400 -600 0.15 0.15 0.1 0.1 1780.00 313 0 3000.01
286,800 -23,100 0.3 0.3 0.1 0.15 1800.00 426 426 418 418 -900 98,7000.34
9,300 600 0.9 0.9 0.45 0.45 1820.00no data
7,200 -300 0.1 0.15 0.1 0.15 1840.00no data
12,600 0 0.1 0.1 0.1 0.1 1860.00no data
20,700 0 0.25 1880.00no data
76,200 0 0.1 0.1 0.05 0.1 1900.00 515 0 23,4000.31
15,000 0 0.1 0.1 0.1 0.1 1920.00no data
1,200 0 0.95 1940.00no data
11,700 0 0.4 1960.00 407 0 3000.03
56,400 -2,400 0.45 0.45 0.15 0.25 2000.00 620 620 620 620 -300 1,5000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0.45 0.3 0.4 1,500 66,300
1020.00 0.4 0 3,900
1040.00 0.4 0 29,100
1060.00 0.25 0 12,600
1100.00 0.6 0.6 0.2 0.3 900 51,300
1120.00 0.95 0.95 0.3 0.3 1,200 31,500
1140.00 1 1.15 0.25 0.25 3,000 19,500
1160.00 1.25 1.45 0.3 0.45 -300 125,700
1180.00 1.45 1.75 0.4 0.45 1,200 33,900
10,500 0 176.65 1200.00 1.85 2.25 0.5 0.85 -31,800 352,50033.57
1220.00 2.4 2.9 0.7 1.05 5,400 65,100
1240.00 3.4 3.8 1.05 1.5 -38,100 203,400
10,200 3,600 114.9 127.15 114.15 115.9 1260.00 4.25 5.3 1.7 2.4 -10,200 230,10022.56
3,300 1,500 94.2 105.05 94.2 97.15 1280.00 6.9 7.75 2.85 3.75 44,100 298,50090.45
67,200 9,300 80 93 75.45 79.25 1300.00 8.85 15 5 6.35 77,400 1,074,30015.99
28,200 10,800 64.5 76 62.05 63.3 1320.00 13.7 16 7.75 9.7 15,600 405,60014.38
74,400 43,800 50 60 46.2 47.75 1340.00 20.4 22.35 11.85 14.55 -76,200 462,0006.21
223,800 92,100 45 46 34.15 35.2 1360.00 32 32 17.8 21.9 -73,800 708,9003.17
830,700 412,200 30 33.4 23.8 24.5 1380.00 38.95 40 25.2 31.1 -30,000 538,5000.65
2,096,400 281,700 23.8 23.8 15.4 15.95 1400.00 47.75 51.7 34.8 42.8 -54,000 945,6000.45
1,085,400 299,700 11.2 14.95 9.5 9.85 1420.00 58.85 65.1 47.5 55.95 1,200 204,0000.19
1,920,900 -17,700 6.9 9.7 6.15 6.5 1440.00 76.05 80.8 62.5 72.2 -23,100 406,5000.21
1,837,200 -103,800 4.6 6.65 4.05 4.65 1460.00 98 99 79.5 90.6 -66,300 507,6000.28
1,588,500 -176,700 4 4.65 3 3.25 1480.00 116 116.7 97.2 108.95 -12,900 326,4000.21
4,664,100 380,700 3 3.75 2.2 2.3 1500.00 133.8 137 117.45 129.05 -39,600 521,7000.11
1,297,200 -75,600 2.7 2.7 1.7 1.75 1520.00 154.3 154.3 136.85 148.2 -5,400 174,3000.13
2,180,100 -56,100 2 2 1.3 1.5 1540.00 175.25 175.25 155.9 167.9 -8,700 339,6000.16
1,808,100 66,900 1.5 1.6 1.05 1.15 1560.00 179.2 186.3 174.4 179.05 -6,600 167,7000.09
893,100 -33,000 1.4 1.5 0.85 1 1580.00 200 207 198 207 -1,800 71,4000.08
2,878,200 -178,500 1 1.2 0.75 0.85 1600.00 230 233.5 216.2 225 -13,200 230,4000.08
771,600 55,800 0.95 1.05 0.7 0.8 1620.00 245.5 245.5 240 243.05 -4,200 35,1000.05
414,000 -94,500 0.65 0.7 0.45 0.65 1640.00 256.9 0 24,0000.06
317,100 -30,900 0.7 0.7 0.45 0.5 1660.00 275 0 39,0000.12
381,900 -1,500 0.5 0.55 0.35 0.4 1680.00 148 0 6000
655,800 -67,500 0.5 0.5 0.25 0.25 1700.00 320 328.55 318 326 -20,400 114,0000.17
63,000 -900 0.45 0.5 0.2 0.25 1720.00no data
178,500 -900 0.2 0.5 0.2 0.3 1740.00 198.85 0 9,3000.05
91,500 0 0.25 0.45 0.2 0.3 1760.00 295 0 1,2000.01
36,000 0 0.2 0.25 0.2 0.25 1780.00 313 0 3000.01
309,900 -12,000 0.3 0.4 0.2 0.3 1800.00 425 427.7 414.35 414.35 -900 99,6000.32
8,700 0 0.3 1820.00no data
7,500 0 0.25 1840.00no data
12,600 0 0.1 0.1 0.1 0.1 1860.00no data
20,700 0 0.25 1880.00no data
76,200 -900 0.15 0.15 0.1 0.1 1900.00 515 515 515 515 -300 23,4000.31
15,000 -300 0.15 0.15 0.1 0.1 1920.00no data
1,200 0 0.95 1940.00no data
11,700 0 0.4 1960.00 407 0 3000.03
58,800 -1,200 0.15 0.35 0.15 0.3 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.35 0.35 0.2 0.35 300 64,800
1020.00 0.4 0 3,900
1040.00 0.4 0 29,100
1060.00 0.25 0.25 0.25 0.25 0 12,600
1100.00 0.85 0.9 0.4 0.45 -3,600 50,400
1120.00 0.5 0.55 0.35 0.45 0 30,300
1140.00 0.75 1.25 0.65 0.8 3,300 16,500
1160.00 1.55 1.75 0.75 1.05 -1,800 126,000
1180.00 1.75 1.75 1 1.2 32,100 32,700
10,500 0 176.65 176.65 176.65 176.65 1200.00 2 2.8 1.25 1.65 48,600 384,30036.6
1220.00 2.9 3.35 1.6 2 7,800 59,700
1240.00 3.6 4.4 2.1 2.7 900 241,500
6,600 2,100 120 127.3 120 121.95 1260.00 4.5 7.1 3.15 3.9 -15,300 240,30036.41
1,800 900 102.7 112.65 102.7 112.65 1280.00 6.95 8.1 4.75 5.85 -48,000 254,400141.33
57,900 -19,800 86.85 100.35 82.4 90.3 1300.00 8.3 11.35 7.1 8.85 -102,300 996,90017.22
17,400 -900 71.6 76.6 68 73.75 1320.00 11.25 15.85 10.3 12.6 -70,200 390,00022.41
30,600 -3,900 57.3 67.95 52.7 59.5 1340.00 18 21.5 14.55 17.75 -28,200 538,20017.59
131,700 29,700 44 53.7 40.1 46.45 1360.00 24.9 28.7 20.25 24.45 55,200 782,7005.94
418,500 175,500 35 41 29.65 34.65 1380.00 30 40.5 27.3 32.8 -72,900 568,5001.36
1,814,700 -322,500 29.5 30.05 20.8 24.7 1400.00 44.95 49.25 36.15 42.65 -206,400 999,6000.55
785,700 600 17.4 20.35 13.65 16.6 1420.00 60.15 62.1 47 55.1 -54,900 202,8000.26
1,938,600 134,400 13.75 13.75 8.4 10.95 1440.00 67.75 77 60.5 69.15 -48,300 429,6000.22
1,941,000 -161,100 6.05 9 5.5 7.4 1460.00 82.5 92.25 75.65 85.55 -92,400 573,9000.3
1,765,200 -79,800 6.1 6.1 3.85 5.15 1480.00 107.65 111.95 92.45 103 -33,900 339,3000.19
4,283,400 -348,300 3.25 4.65 2.75 3.7 1500.00 130 130.5 111.05 122.15 -10,500 561,3000.13
1,372,800 -59,400 3.5 3.5 2.1 2.7 1520.00 142.55 144.4 132.3 140.85 -9,000 179,7000.13
2,236,200 13,500 2.6 2.8 1.8 2.1 1540.00 163.5 165 151.7 159.65 -24,600 348,3000.16
1,741,200 -514,200 2.05 2.05 1.2 1.75 1560.00 178 184.6 171 179.2 -9,600 174,3000.1
926,100 -126,600 1.55 1.7 1 1.3 1580.00 198 199.45 190 199 -3,300 73,2000.08
3,056,700 -521,700 1.2 1.45 0.85 1.15 1600.00 225 225.3 208 219.4 -21,300 243,6000.08
715,800 -32,700 1.15 1.25 0.65 1.05 1620.00 249.3 249.3 235 235 -1,200 39,3000.05
508,500 -274,800 0.8 0.95 0.45 0.8 1640.00 256 258.1 256 256.9 -1,500 24,0000.05
348,000 -93,600 0.6 0.8 0.4 0.75 1660.00 285.15 285.15 275 275 -1,200 39,0000.11
383,400 -38,700 0.7 0.75 0.35 0.6 1680.00 148 0 6000
723,300 -118,200 0.5 0.6 0.3 0.45 1700.00 328.45 328.45 310 320.5 -7,500 134,4000.19
63,900 -1,500 0.5 0.5 0.2 0.3 1720.00no data
179,400 -10,800 0.3 0.35 0.2 0.3 1740.00 198.85 0 9,3000.05
91,500 -4,200 0.35 0.35 0.25 0.35 1760.00 295 0 1,2000.01
36,000 -1,500 0.35 0.35 0.2 0.3 1780.00 313 0 3000.01
321,900 -32,100 0.3 0.35 0.25 0.3 1800.00 411 411 411 411 -1,200 100,5000.31
8,700 300 0.35 0.35 0.3 0.3 1820.00no data
7,500 -2,400 0.2 0.25 0.1 0.25 1840.00no data
12,600 -300 0.1 0.15 0.1 0.15 1860.00no data
20,700 0 0.25 1880.00no data
77,100 -900 0.15 0.15 0.1 0.15 1900.00 507 0 23,7000.31
15,300 0 0.2 0.2 0.2 0.2 1920.00no data
1,200 0 0.95 1940.00no data
11,700 0 0.4 1960.00 407 0 3000.03
60,000 -2,100 0.2 0.2 0.15 0.2 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.35 0.35 0.25 0.35 900 64,500
1020.00 0.4 0 3,900
1040.00 0.4 0.4 0.4 0.4 0 29,100
1060.00 0.3 0.4 0.3 0.35 0 12,600
1100.00 0.6 0.7 0.3 0.6 -16,500 54,000
1120.00 0.5 0.8 0.3 0.3 -600 30,300
1140.00 0.75 1.1 0.4 1.05 -1,500 13,200
1160.00 1 1.4 0.6 1.3 17,400 127,800
1180.00 1.35 1.7 1.35 1.55 600 600
10,500 0 210 210 203 203 1200.00 1.6 2.2 1.05 2 20,400 335,70031.97
1220.00 2.65 2.65 1.4 2.55 -7,200 51,900
1240.00 3.25 3.45 1.8 3.15 -27,000 240,600
4,500 1,200 154 154 137 137 1260.00 3.75 5.7 2.4 4.15 29,100 255,60056.8
900 0 124 1280.00 5.55 6.25 3.3 5.8 19,200 302,400336
77,700 -6,300 112 120.5 99.5 100.45 1300.00 10.8 11.5 4.65 7.95 49,800 1,099,20014.15
18,300 600 94.85 100.15 87 87 1320.00 10.5 11.9 6.6 10.9 11,400 460,20025.15
34,500 12,000 83 85 66.75 67.5 1340.00 15 16.15 9.4 14.95 -5,700 566,40016.42
102,000 -112,800 67.05 70.1 52.2 53.4 1360.00 23 23 13.4 20.6 -167,400 727,5007.13
243,000 -24,900 52.55 55.45 39.85 40.6 1380.00 29 29.75 19 28.15 30,600 641,4002.64
2,137,200 20,400 40 42.8 29.1 30.2 1400.00 30.95 39 26.1 37.15 2,100 1,206,0000.56
785,100 175,500 30.05 32.45 20.45 21.2 1420.00 41.65 50.05 35.35 48.2 -3,600 257,7000.33
1,804,200 101,100 21.25 22.55 13.5 14.1 1440.00 52 63.5 46.2 61.6 -45,600 477,9000.26
2,102,100 -84,600 15.4 15.7 9 9.5 1460.00 63.95 78.5 60 76.95 -24,300 666,3000.32
1,845,000 -237,600 7 11.1 6.1 6.45 1480.00 79.85 96 75.4 93.5 -18,300 373,2000.2
4,631,700 -501,000 7.5 8.25 4.5 4.75 1500.00 97.6 114 92.3 109.2 -73,200 571,8000.12
1,432,200 -122,700 7.5 7.5 3.4 3.55 1520.00 117.15 131.95 111.3 131.3 3,300 188,7000.13
2,222,700 -128,100 4.35 7.1 2.6 2.75 1540.00 132.8 151.65 130.8 150.15 -79,500 372,9000.17
2,255,400 -127,800 3.35 3.95 1.85 2.1 1560.00 151 171.05 148.5 170.65 -3,600 183,9000.08
1,052,700 56,400 2.6 2.95 1.45 1.65 1580.00 170.55 189.05 169 188.85 -2,700 76,5000.07
3,578,400 -363,600 2 2.4 1.3 1.4 1600.00 190 209.25 187.75 208.6 -12,000 264,9000.07
748,500 -67,800 1.4 1.85 1.05 1.1 1620.00 214.5 228.9 211.5 228.45 -5,100 40,5000.05
783,300 -81,600 1.25 1.4 0.75 0.85 1640.00 228.25 248.75 228.15 248.35 -4,500 25,5000.03
441,600 -54,600 1.15 1.15 0.55 0.65 1660.00 252.35 252.35 252.35 252.35 0 40,2000.09
422,100 -28,200 0.9 1.05 0.55 0.65 1680.00 148 0 6000
841,500 -215,700 1 1 0.4 0.55 1700.00 290.3 307.1 288.5 306.75 -4,800 141,9000.17
65,400 -2,400 0.75 0.8 0.45 0.45 1720.00no data
190,200 -3,600 0.6 0.6 0.4 0.4 1740.00 198.85 0 9,3000.05
95,700 -1,200 0.55 0.55 0.35 0.4 1760.00 295 0 1,2000.01
37,500 -2,100 0.4 0.4 0.3 0.4 1780.00 313 0 3000.01
354,000 600 0.5 0.5 0.3 0.35 1800.00 390 394 390 394 -3,600 101,7000.29
8,400 300 0.35 0.35 0.35 0.35 1820.00no data
9,900 -6,000 0.2 0.2 0.15 0.2 1840.00no data
12,900 0 0.25 0.25 0.25 0.25 1860.00no data
20,700 0 0.2 0.25 0.2 0.25 1880.00no data
78,000 -2,400 0.3 0.3 0.15 0.25 1900.00 507 0 23,7000.3
15,300 0 0.2 0.2 0.2 0.2 1920.00no data
1,200 0 0.95 1940.00no data
11,700 0 0.4 1960.00 407 0 3000.03
62,100 2,400 0.3 0.3 0.25 0.3 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.95 0.95 0.3 0.35 27,000 63,600
1020.00 0.55 0.7 0.35 0.4 3,300 3,900
1040.00 0.75 0.75 0.4 0.45 300 29,100
1060.00 0.55 0.55 0.45 0.45 0 12,600
1100.00 1.95 2.05 0.7 0.75 2,400 70,500
1120.00 1.75 1.95 0.7 0.8 12,900 30,900
1140.00 2.9 2.9 0.95 1.1 9,900 14,700
1160.00 4.05 4.05 1.25 1.4 11,400 110,400
10,500 300 198.8 198.8 196 196 1200.00 5.5 7 2.2 2.5 39,600 315,30030.03
1220.00 5.5 8.25 2.9 3.35 11,400 59,100
1240.00 11.5 11.5 3.6 4.6 42,300 267,600
3,300 3,000 142.95 144.75 130 140.05 1260.00 12.75 13.75 5.3 6.15 20,400 226,50068.64
900 900 112 124 112 124 1280.00 16 18 7.25 8.35 79,200 283,200314.67
84,000 4,800 105.55 115.15 95.35 103.45 1300.00 19.95 22 9.65 11.5 79,200 1,049,40012.49
17,700 4,200 95.9 98 81 87.1 1320.00 27.25 27.25 12.95 15.15 122,100 448,80025.36
22,500 -3,300 76.7 83.85 66.6 72.45 1340.00 29.55 33.4 17.35 19.95 96,900 572,10025.43
214,800 120,600 64.4 70.8 53.85 58.45 1360.00 32.9 40.75 22.85 26.15 280,200 894,9004.17
267,900 80,400 60 60 42.65 45.9 1380.00 47.65 49 29.7 33.35 228,900 610,8002.28
2,116,800 612,600 38.75 45 32.95 35.05 1400.00 47.9 58.1 38.1 42.35 32,100 1,203,9000.57
609,600 103,800 30 34.2 24.5 25.65 1420.00 63.3 67.85 47.45 53 -13,800 261,3000.43
1,703,100 105,300 24.6 25.5 17.5 18.25 1440.00 73 81.55 59.05 65.75 -68,100 523,5000.31
2,186,700 165,300 18.1 18.65 12.05 12.75 1460.00 89.05 95 72.15 80.05 9,600 690,6000.32
2,082,600 -175,500 12 14.3 8.8 9.15 1480.00 100.15 107.55 88.45 96.7 -4,500 391,5000.19
5,132,700 -125,700 10.95 10.95 6.7 6.9 1500.00 115 128 104.05 114.75 -21,900 645,0000.13
1,554,900 -94,800 8.1 8.45 5 5.3 1520.00 127.7 145.1 122.9 132.15 -7,500 185,4000.12
2,350,800 -103,200 6.6 6.65 3.95 4.25 1540.00 154.85 161 141.15 151.15 -4,800 452,4000.19
2,383,200 -193,200 4.55 5.95 3.15 3.35 1560.00 174 178 158.2 170.1 -8,400 187,5000.08
996,300 -3,300 4.1 4.45 2.4 2.6 1580.00 199 199 188 189 -900 79,2000.08
3,942,000 -135,600 3.45 3.45 2 2.1 1600.00 218 218.55 198 209.6 -21,600 276,9000.07
816,300 -15,900 2.85 3.1 1.45 1.6 1620.00 223 230 223 230 -900 45,6000.06
864,900 209,700 2.25 2.45 1.1 1.2 1640.00 261.85 261.85 250 250 -300 30,0000.03
496,200 7,500 2.1 2.1 1 1.05 1660.00 120.35 0 40,2000.08
450,300 38,100 1.6 1.75 0.9 0.95 1680.00 148 0 6000
1,057,200 -99,600 1.35 1.65 0.85 0.9 1700.00 310.65 317 300 309.95 -3,600 146,7000.14
67,800 3,900 0.95 1.6 0.75 0.75 1720.00no data
193,800 -4,800 1.05 1.05 0.65 0.65 1740.00 198.85 0 9,3000.05
96,900 -1,200 0.85 0.95 0.6 0.65 1760.00 295 0 1,2000.01
39,600 -5,700 0.75 0.75 0.45 0.5 1780.00 313 0 3000.01
353,400 -8,100 0.8 0.8 0.45 0.5 1800.00 402.6 410 402.6 410 -2,700 105,3000.3
8,100 -900 0.5 0.5 0.4 0.4 1820.00no data
15,900 600 0.5 0.5 0.3 0.3 1840.00no data
12,900 0 0.4 0.4 0.25 0.25 1860.00no data
20,700 0 0.3 0.3 0.3 0.3 1880.00no data
80,400 -3,000 0.25 0.4 0.2 0.35 1900.00 507 507 507 507 -1,500 23,7000.29
15,300 4,800 0.3 0.3 0.2 0.2 1920.00no data
1,200 0 0.95 1940.00no data
11,700 7,200 0.4 0.4 0.4 0.4 1960.00 407 0 3000.03
59,700 -1,500 0.3 0.4 0.3 0.35 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.3 1.2 0.25 0.5 24,900 36,600
1020.00 0.7 0.7 0.7 0.7 600 600
1040.00 0.4 0.7 0.2 0.6 0 28,800
1060.00 0.5 0.9 0.45 0.7 3,000 12,600
1100.00 0.85 2.1 0.65 1.45 48,900 68,100
1120.00 0.75 2.35 0.75 1.8 18,000 18,000
1140.00 1.1 3.05 1.1 2.4 4,800 4,800
1160.00 2.05 4.15 1.4 3.15 60,000 99,000
10,200 0 330 1200.00 3.5 7.45 2.65 5.85 120,000 275,70027.03
1220.00 4.1 9.25 3.55 7.9 45,600 47,700
1240.00 5.45 12.1 4.45 9.15 97,800 225,300
300 0 197.6 1260.00 7.4 15.6 5.85 12.95 111,000 206,100687
1280.00 8.5 19.9 7.55 17.1 77,100 204,000
79,200 48,000 125 129 97.4 102.45 1300.00 8.9 25 8.9 21.35 232,800 970,20012.25
13,500 5,700 107.7 107.7 83 85.55 1320.00 13 30.2 12.35 25.95 18,600 326,70024.2
25,800 23,400 93.1 97.05 69.7 73.8 1340.00 17.15 36.5 15.85 31.6 55,200 475,20018.42
94,200 77,400 81.75 81.75 57.1 60.4 1360.00 16.1 44.4 16.1 39.15 64,800 614,7006.53
187,500 152,100 72 72 46 48.7 1380.00 27 53.35 25.75 46.4 69,900 381,9002.04
1,504,200 1,260,000 54.7 58.2 36.65 38.8 1400.00 30 63.9 30 55.35 89,400 1,171,8000.78
505,800 303,600 45 45 28.35 29.95 1420.00 41.65 75.55 41.35 66.9 -125,400 275,1000.54
1,597,800 398,700 35.35 36.8 21.45 22.65 1440.00 45 89 45 80.15 -216,900 591,6000.37
2,021,400 550,800 28.5 28.5 15.95 16.85 1460.00 63.55 102.1 62.5 92.85 -97,800 681,0000.34
2,258,100 230,700 20.65 20.85 12 12.8 1480.00 78.75 117 77 111.15 -39,600 396,0000.18
5,258,400 28,800 15.8 15.85 9.5 10 1500.00 97.25 135 92 127 -77,400 666,9000.13
1,649,700 -119,700 12.05 12.1 7.45 7.85 1520.00 110.45 152.8 107.85 144.8 -26,100 192,9000.12
2,454,000 -89,700 9.75 9.75 5.95 6.35 1540.00 136.45 170 128.3 162.7 -13,200 457,2000.19
2,576,400 57,000 6.3 6.3 4.5 4.95 1560.00 155 187.6 147.2 185.45 -18,300 195,9000.08
999,600 -48,000 5.3 5.3 3.5 4 1580.00 167.75 205.7 167 205.6 -300 80,1000.08
4,077,600 150,900 4.35 4.4 3 3.35 1600.00 193.25 228 184 223.15 -12,000 298,5000.07
832,200 -86,400 4 4 2.1 2.7 1620.00 205.45 245 205.45 245 -600 46,5000.06
655,200 84,000 2.85 2.85 1.85 2.15 1640.00 241.4 241.4 239.8 239.8 -300 30,3000.05
488,700 -10,800 2.4 2.5 1.55 2 1660.00 120.35 0 40,2000.08
412,200 -66,300 2.05 2.15 1.3 1.75 1680.00 148 0 6000
1,156,800 21,300 1.75 1.8 1.2 1.5 1700.00 289 328.3 280 323.5 -3,000 150,3000.13
63,900 -12,300 1.2 1.4 0.95 1.3 1720.00no data
198,600 -16,200 1.25 1.3 0.9 1.15 1740.00 198.85 0 9,3000.05
98,100 -5,100 1.1 1.15 0.9 1.15 1760.00 295 0 1,2000.01
45,300 20,100 1 1 0.55 0.75 1780.00 313 0 3000.01
361,500 -19,200 0.75 0.85 0.6 0.75 1800.00 315.35 0 108,0000.3
9,000 600 0.75 0.75 0.6 0.65 1820.00no data
15,300 300 0.55 0.7 0.4 0.55 1840.00no data
12,900 0 0.45 0.45 0.35 0.4 1860.00no data
20,700 0 0.35 0.4 0.35 0.4 1880.00no data
83,400 0 0.45 0.45 0.3 0.4 1900.00 440 0 25,2000.3
10,500 -2,400 0.55 0.55 0.3 0.35 1920.00no data
1,200 0 0.95 1940.00no data
4,500 0 0.4 1960.00 407 0 3000.07
61,200 -600 0.55 0.55 0.35 0.5 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.95 0.95 0.25 0.35 6,300 11,700
1040.00 0.4 0.4 0.15 0.25 28,800 28,800
1060.00 0.4 1 0.35 0.4 9,300 9,600
1100.00 0.45 1.3 0.4 0.7 14,100 19,200
1160.00 1 2 1 1.35 39,000 39,000
10,200 0 330 1200.00 1 3.15 0.85 2.3 56,700 155,70015.26
1220.00 2.9 3.1 2.5 2.7 1,500 2,100
1240.00 1.5 5 1.4 4.15 93,000 127,500
300 300 197.6 197.6 197.6 197.6 1260.00 2 6.35 1.85 5.3 59,100 95,100317
1280.00 2.5 8 1.7 6.4 67,200 126,900
31,200 17,400 159 162 135 140.6 1300.00 3.55 10.4 3 8.6 362,100 737,40023.63
7,800 0 162.6 1320.00 4.6 13.45 4.2 10.7 157,200 308,10039.5
2,400 0 131.35 131.35 103.4 103.4 1340.00 6.15 17.15 5.3 13.85 189,000 420,000175
16,800 3,600 103.45 103.45 86.5 92 1360.00 8.9 22.3 7 17.95 240,000 549,90032.73
35,400 19,500 100 100 71 75.65 1380.00 11.15 28.4 10.2 23.15 82,800 312,0008.81
244,200 128,400 85 85.25 58.5 62.2 1400.00 14.7 35.95 13.75 29.25 228,300 1,082,4004.43
202,200 164,400 63.3 65 47.5 50.15 1420.00 20.15 44.55 18.4 37 138,900 400,5001.98
1,199,100 942,600 60 60 38.2 39.6 1440.00 27.95 54.5 24.9 46.6 254,700 808,5000.67
1,470,600 969,000 45.15 47.9 29.75 30.5 1460.00 33.95 65.6 33.1 57.55 71,100 778,8000.53
2,027,400 731,100 38.15 38.15 22.05 23 1480.00 50 78.8 42.4 70.25 -87,600 435,6000.21
5,229,600 2,022,600 26 28 16.85 17.2 1500.00 52.65 91.5 52.65 84.35 -18,600 744,3000.14
1,769,400 174,000 18.9 19.45 12 12.9 1520.00 67.55 107.8 67.55 99.9 -8,400 219,0000.12
2,543,700 116,700 13.8 14.8 9.7 9.95 1540.00 80 125.15 80 116.55 -68,400 470,4000.18
2,519,400 110,400 9 10.45 7.35 7.6 1560.00 101.1 141.65 101 133.65 -6,300 214,2000.09
1,047,600 -3,900 7.65 8.4 5.9 6.1 1580.00 118.85 158.65 118 153.8 30,300 80,4000.08
3,926,700 273,900 5.85 6.7 4.9 5 1600.00 135.65 176.8 135.65 171.05 -6,300 310,5000.08
918,600 -34,200 4.75 4.8 3.85 4 1620.00 155.6 195.45 155.6 192.25 -1,200 47,1000.05
571,200 -40,800 3.8 3.85 3.1 3.25 1640.00 174.55 211.3 174.55 211.3 0 30,6000.05
499,500 87,000 2.5 3.15 2.4 2.75 1660.00 120.35 0 40,2000.08
478,500 84,300 2.2 2.5 2 2.25 1680.00 148 0 6000
1,135,500 -84,000 2.05 2.15 1.35 1.9 1700.00 233.4 272.5 233.4 264.55 -3,600 153,3000.14
76,200 -5,700 1.7 1.8 1.4 1.6 1720.00no data
214,800 8,100 1.55 1.7 1.35 1.45 1740.00 198.85 0 9,3000.04
103,200 -14,100 1.25 1.35 1 1.25 1760.00 295 0 1,2000.01
25,200 7,800 1.25 1.25 0.9 1 1780.00 313 0 3000.01
380,700 300 1 1.1 0.7 0.85 1800.00 315.35 0 108,0000.28
8,400 0 0.85 1 0.75 0.8 1820.00no data
15,000 0 0.7 0.8 0.65 0.7 1840.00no data
12,900 10,800 0.45 0.55 0.45 0.5 1860.00no data
20,700 0 0.4 0.55 0.4 0.55 1880.00no data
83,400 0 0.4 0.55 0.4 0.45 1900.00 440 0 25,2000.3
12,900 2,700 0.4 0.45 0.4 0.4 1920.00no data
1,200 0 0.95 1940.00no data
4,500 1,500 0.45 0.45 0.3 0.4 1960.00 407 0 3000.07
61,800 5,100 0.4 0.6 0.4 0.55 2000.00 528 0 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.3 0.3 0.3 0.3 0 5,400
1060.00 2 2 2 2 300 300
1100.00 0.15 0.4 0.15 0.4 1,200 5,100
10,200 0 330 1200.00 0.4 0.9 0.4 0.85 0 99,0009.71
1220.00 0.75 0.95 0.75 0.95 300 600
1240.00 0.65 1.2 0.65 0.95 0 34,500
1260.00 1 2.25 1 2.05 8,700 36,000
1280.00 0.75 3 0.75 2.55 18,900 59,700
13,800 -2,100 187 187 173.15 177.2 1300.00 1.55 4 1.45 3.3 55,800 375,30027.2
7,800 0 162.6 162.6 162.6 162.6 1320.00 2 5.3 1.8 4.65 -27,300 150,90019.35
2,400 0 196 1340.00 2.6 6.9 2.3 6.3 32,700 231,00096.25
13,200 0 169.9 1360.00 3.25 9.15 3.15 8.25 93,000 309,90023.48
15,900 6,300 111.05 111.05 100.25 106.1 1380.00 4.95 12.05 4.3 11.1 94,800 229,20014.42
115,800 58,200 100 103.1 81 86.75 1400.00 5.55 15.7 5.55 14.5 133,500 854,1007.38
37,800 12,900 78.35 79 68.75 71.5 1420.00 8 20.9 4.9 19.5 61,200 261,6006.92
256,500 82,500 71.25 71.25 55.2 57.95 1440.00 7.2 27.05 6.45 25.6 102,300 553,8002.16
501,600 169,500 52.6 60.8 43.35 45.5 1460.00 17 35 10 33.3 124,500 707,7001.41
1,296,300 923,700 45 45 33.15 34.85 1480.00 21.9 44.15 14 42.55 79,800 523,2000.4
3,207,000 1,416,300 50 50 24.5 25.85 1500.00 34.25 55 32.05 53.25 -165,900 762,9000.24
1,595,400 930,000 38.75 45 17.35 18.55 1520.00 32 67.8 32 66.5 -116,400 227,4000.14
2,427,000 897,900 28 28 12.15 13.55 1540.00 52 82.4 40.25 80.5 -27,900 538,8000.22
2,409,000 408,300 21 21 5.25 9.85 1560.00 72 98.75 71.5 97.5 34,800 220,5000.09
1,051,500 212,100 17.7 17.7 4.75 7.6 1580.00 89.5 116.5 89.5 115.95 -2,400 50,1000.05
3,652,800 1,018,800 6.55 8.65 5 6.15 1600.00 82.5 135 82.5 132.35 1,500 316,8000.09
952,800 279,900 5.1 5.45 3.85 4.75 1620.00 84.85 0 48,3000.05
612,000 37,500 4.85 5.45 3.15 3.7 1640.00 159.85 171.4 159.2 166.4 -300 30,6000.05
412,500 41,400 4.6 4.6 2.25 2.95 1660.00 120.35 0 40,2000.1
394,200 81,300 1.9 2.45 1.9 2.4 1680.00 148 0 6000
1,219,500 10,500 2.45 2.45 1.5 2 1700.00 214.45 231 213.55 228.5 -1,200 156,9000.13
81,900 -49,500 1.55 1.8 1.25 1.65 1720.00no data
206,700 -22,800 1.3 1.7 0.95 1.45 1740.00 198.85 0 9,3000.04
117,300 -30,000 1 1.35 0.9 1.2 1760.00 295 0 1,2000.01
17,400 -4,200 1 1.15 0.9 1 1780.00 313 0 3000.02
380,400 -18,600 0.8 0.95 0.65 0.9 1800.00 316.45 332.35 315.35 315.35 300 108,0000.28
8,400 600 0.75 0.8 0.55 0.8 1820.00no data
15,000 300 0.55 0.8 0.55 0.7 1840.00no data
2,100 0 0.6 1860.00no data
20,700 9,000 0.4 0.5 0.3 0.45 1880.00no data
83,400 14,100 0.4 0.5 0.3 0.3 1900.00 440 0 25,2000.3
10,200 -300 0.5 0.5 0.5 0.5 1920.00no data
1,200 0 0.95 1940.00no data
3,000 2,700 0.85 0.95 0.7 0.85 1960.00 407 0 3000.1
56,700 -6,000 0.4 0.5 0.35 0.45 2000.00 528 528 528 528 -300 1,8000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.15 0 5,400
1100.00 0.3 0.3 0.3 0.3 600 3,900
10,200 0 330 1200.00 0.25 0.4 0.25 0.3 -5,100 99,0009.71
1220.00 3 0 300
1240.00 0.35 0.4 0.25 0.4 -300 34,500
1260.00 0.5 0.5 0.45 0.45 -3,900 27,300
1280.00 0.7 1.7 0.7 0.8 1,200 40,800
15,900 1,800 246 250.55 246 250 1300.00 1.05 1.3 0.75 1.05 5,100 319,50020.09
7,800 0 162.6 1320.00 1.3 1.85 0.85 1.05 -29,400 178,20022.85
2,400 0 196 1340.00 1.5 1.6 1.1 1.45 -29,100 198,30082.63
13,200 0 169.9 1360.00 1.85 4.25 1.4 1.7 -15,900 216,90016.43
9,600 0 149.1 1380.00 2.35 2.45 1.7 2.2 -18,300 134,40014
57,600 -14,400 148.7 153.85 143 146.45 1400.00 3.25 3.25 2.3 2.7 -39,000 720,60012.51
24,900 -2,400 130 130 125 127.45 1420.00 5.25 5.25 3.25 3.65 -23,100 200,4008.05
174,000 -4,200 112 114.5 105.35 109.45 1440.00 5.4 6.2 4.4 4.9 -5,400 451,5002.59
332,100 -27,300 95 97 87.45 90 1460.00 7.9 8.65 6.05 6.85 -26,100 583,2001.76
372,600 -28,800 76 80.05 71 73.5 1480.00 10.35 12.05 8.55 9.65 -32,700 443,4001.19
1,790,700 -47,400 59 64 55.2 57 1500.00 13.7 16.9 12.2 13.9 170,700 928,8000.52
665,400 -89,400 47.85 51.25 42.75 43.85 1520.00 21.95 24.25 18 20.5 116,400 343,8000.52
1,529,100 -453,000 36 40.85 32.1 33.05 1540.00 36 36 25.75 29.05 64,500 566,7000.37
2,000,700 125,400 27.45 29.9 23.3 24 1560.00 42.2 44.05 35.8 40 22,800 185,7000.09
839,400 -71,400 19.85 22 16.9 17.5 1580.00 53.95 56.3 48 53.5 -12,900 52,5000.06
2,634,000 -255,000 14.05 16.05 12 13.1 1600.00 68.65 71.3 62.9 68.95 -10,800 315,3000.12
672,900 -2,400 11.3 11.8 9.1 9.4 1620.00 84.85 87 80.4 84.85 -5,700 48,3000.07
574,500 -53,700 7.25 8.5 6.4 6.6 1640.00 101.2 104.1 96.25 102 -16,200 30,9000.05
371,100 15,600 5.75 6.25 4.5 4.7 1660.00 117 120.8 113.1 120.35 -12,300 40,2000.11
312,900 17,700 3.65 4.45 2.7 3.3 1680.00 148 0 6000
1,209,000 16,500 3 3.45 2.4 2.55 1700.00 157.7 161 151 158 -1,200 158,1000.13
131,400 8,700 2.35 2.7 1.85 1.95 1720.00no data
229,500 -13,500 1.85 2 1.45 1.5 1740.00 198.85 0 9,3000.04
147,300 3,000 1.35 1.65 1 1.15 1760.00 295 0 1,2000.01
21,600 2,400 1.45 1.45 1 1.1 1780.00 313 0 3000.01
399,000 -10,200 1.3 1.3 0.85 0.9 1800.00 252.3 252.3 251 251 -300 107,7000.27
7,800 600 1 1.2 0.7 0.75 1820.00no data
14,700 1,800 0.8 1 0.6 0.95 1840.00no data
2,100 900 0.65 0.65 0.6 0.6 1860.00no data
11,700 0 0.6 0.6 0.4 0.4 1880.00no data
69,300 -4,200 0.5 0.5 0.3 0.4 1900.00 440 0 25,2000.36
10,500 -900 0.35 0.4 0.35 0.35 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
62,700 8,100 0.65 0.7 0.4 0.4 2000.00 452 0 2,1000.03
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.15 0.15 0.15 0.15 0 5,400
1100.00 0.7 1.9 0.3 0.3 1,800 3,300
10,200 0 330 330 330 330 1200.00 0.35 0.45 0.3 0.35 -2,700 104,10010.21
1220.00 3 0 300
1240.00 0.5 0.5 0.35 0.4 -3,300 34,800
1260.00 0.85 0.85 0.6 0.7 0 31,200
1280.00 1 1.1 0.75 1.05 -1,200 39,600
14,100 0 246 246 246 246 1300.00 1.4 1.4 0.9 1.1 -59,700 314,40022.3
7,800 0 162.6 1320.00 1.65 1.65 1.3 1.5 2,100 207,60026.62
2,400 300 195.95 196 195.95 196 1340.00 2.1 4.1 1.45 2.1 -4,500 227,40094.75
13,200 0 177.1 186.85 164.75 169.9 1360.00 2.5 2.5 1.8 2.1 -47,100 232,80017.64
9,600 -300 155 160 149.1 149.1 1380.00 3.9 3.9 2.25 2.8 -34,200 152,70015.91
72,000 -6,900 135.2 149.05 130.05 138.85 1400.00 4.1 4.85 3.05 3.65 -98,700 759,60010.55
27,300 -1,800 120.55 129.65 115 117.2 1420.00 6.1 6.15 4.5 5.1 14,100 223,5008.19
178,200 -14,100 97 112.5 97 100.55 1440.00 10.55 10.85 6.25 7.25 -52,500 456,9002.56
359,400 -64,200 73 96 73 84.4 1460.00 14.95 15.25 8.75 9.85 60,900 609,3001.7
401,400 -45,600 63.55 79.1 61.9 68.65 1480.00 19 21.15 12.1 13.7 81,900 476,1001.19
1,838,100 -132,000 49.4 64.05 49.15 54.2 1500.00 23.95 25 16.75 18.65 162,300 758,1000.41
754,800 -54,900 38 51.6 37.75 42.1 1520.00 31.25 32.85 23.55 26.35 75,300 227,4000.3
1,982,100 965,100 32 40.75 29.05 32.1 1540.00 50.55 50.55 32.3 35.9 173,400 502,2000.25
1,875,300 578,400 20.05 31 19.95 23.35 1560.00 54.35 55.45 42.8 47.15 29,400 162,9000.09
910,800 -52,800 15.95 23 15.25 17.15 1580.00 64 66.65 55.25 61 -9,000 65,4000.07
2,889,000 -232,200 11 17 9 12.95 1600.00 84.1 85.35 69 76.9 -7,500 326,1000.11
675,300 118,500 9 12.3 8.75 9.5 1620.00 87.05 95.05 85.75 95.05 -5,700 54,0000.08
628,200 91,800 6.45 8.9 6.4 6.75 1640.00 104.1 107.7 104.1 107.45 -600 47,1000.07
355,500 18,000 4.7 6.5 4.65 4.9 1660.00 120 122 120 122 -300 52,5000.15
295,200 -68,700 3.65 4.75 1.5 3.35 1680.00 148 0 6000
1,192,500 3,600 3.45 3.7 2.6 2.7 1700.00 169.65 173.35 157 167.95 -6,300 159,3000.13
122,700 61,200 2.25 2.85 2 2.05 1720.00no data
243,000 63,900 2.05 2.3 1.55 1.6 1740.00 198.85 198.85 198.85 198.85 0 9,3000.04
144,300 35,400 1.45 1.9 1 1.3 1760.00 295 0 1,2000.01
19,200 1,200 1.5 1.55 0.9 1.15 1780.00 313 0 3000.02
409,200 900 1.1 1.4 1.05 1.1 1800.00 252.15 255 252.15 255 300 108,0000.26
7,200 3,300 1.05 1.35 0.85 0.85 1820.00no data
12,900 12,900 1.15 1.2 0.65 0.7 1840.00no data
1,200 -300 0.7 0.7 0.65 0.65 1860.00no data
11,700 -300 0.55 0.75 0.5 0.5 1880.00no data
73,500 -6,000 0.55 0.6 0.4 0.5 1900.00 440 0 25,2000.34
11,400 2,700 0.55 0.65 0.4 0.45 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
54,600 300 0.45 0.6 0.45 0.6 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 0 5,400
1100.00 1.05 1.05 0.2 0.25 1,200 1,500
10,200 0 246 1200.00 0.85 0.95 0.45 0.5 -4,200 106,80010.47
1220.00 3 0 300
1240.00 0.35 0.55 0.35 0.55 -600 38,100
1260.00 1.2 1.2 0.8 0.9 -5,700 31,200
1280.00 1.65 1.65 1.05 1.2 -7,800 40,800
14,100 0 189 221.25 185.5 221.25 1300.00 2.15 2.55 1.25 1.6 -37,800 374,10026.53
7,800 0 162.6 1320.00 3.45 3.45 1.65 1.95 -9,600 205,50026.35
2,100 0 152.9 170.05 152.9 170.05 1340.00 4.45 4.45 2.1 2.4 -72,900 231,900110.43
13,200 900 134.5 157.95 133 157 1360.00 6.55 6.55 2.75 3.1 -18,900 279,90021.2
9,900 0 109.2 137.4 109.2 137.4 1380.00 9.05 9.1 3.75 4.1 -30,900 186,90018.88
78,900 -48,600 99 126.95 92.35 121 1400.00 10.4 10.4 5.05 5.6 -74,700 858,30010.88
29,100 -1,800 82.3 107.4 76.65 103.85 1420.00 13.85 13.85 7.15 7.85 22,800 209,4007.2
192,300 -129,600 65.3 92 61.1 86.4 1440.00 21.05 21.05 10.1 11.1 -49,800 509,4002.65
423,600 -468,300 49.6 76 48.15 71.05 1460.00 26.45 27.25 14 15.4 -79,500 548,4001.29
447,000 -469,800 39.4 61.75 37 57.25 1480.00 33 34.9 19.2 21 185,100 394,2000.88
1,970,100 -330,900 29.65 48.75 26.35 44.3 1500.00 39.9 44.05 26.25 28.4 75,000 595,8000.3
809,700 -113,400 22.45 38 20.3 34.1 1520.00 54.9 56.85 35 38.1 18,300 152,1000.19
1,017,000 -303,000 13.7 29.15 13.7 26 1540.00 67.2 70.25 46.3 49.75 -27,600 328,8000.32
1,296,900 151,800 12.1 22 10.95 19.45 1560.00 82 86.45 58.2 62.65 -42,300 133,5000.1
963,600 -214,800 8.35 16.4 8.1 14.35 1580.00 100.4 103.9 73.4 77.15 -33,900 74,4000.08
3,121,200 -202,500 6.95 12.45 6.3 10.95 1600.00 117.85 122.05 89.35 93.9 -30,600 333,6000.11
556,800 -66,600 5.4 9.2 4.9 8.1 1620.00 136.35 141 109 111.65 -1,500 59,7000.11
536,400 -63,900 4.65 6.75 3.8 6 1640.00 154.7 155.65 124.25 129.3 -8,100 47,7000.09
337,500 -112,500 3.55 5 3.05 4.55 1660.00 210 0 52,8000.16
363,900 -14,100 2.95 3.8 2.4 3.5 1680.00 148 0 6000
1,188,900 -53,700 2.45 3 2 2.8 1700.00 216.1 216.1 183.55 186.45 -2,400 165,6000.14
61,500 -2,400 1.95 2.35 1.45 2.25 1720.00no data
179,100 28,500 1.75 2.05 1.6 1.95 1740.00 200 0 9,3000.05
108,900 -11,700 1.2 1.55 1.15 1.5 1760.00 295 0 1,2000.01
18,000 600 0.75 1.35 0.75 1.3 1780.00 313 0 3000.02
408,300 -39,000 0.75 1.15 0.65 1.05 1800.00 310.5 314.3 277 277 0 107,7000.26
3,900 -300 0.7 0.95 0.7 0.95 1820.00no data
1,500 300 0.65 0.65 0.65 0.65 1860.00no data
12,000 0 0.45 0.55 0.35 0.45 1880.00no data
79,500 -6,900 0.45 0.5 0.35 0.5 1900.00 440 0 25,2000.32
8,700 6,900 0.45 0.45 0.45 0.45 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
54,300 -600 0.3 0.45 0.3 0.45 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 0 5,400
1100.00 0.9 0 300
10,200 0 246 1200.00 1.05 1.15 0.8 0.9 3,600 111,00010.88
1220.00 3 3 3 3 300 300
1240.00 2.25 0 38,700
1260.00 2.1 2.15 1.65 1.7 -18,600 36,900
1280.00 2.45 2.85 2.2 2.3 -4,800 48,600
14,100 300 176.05 177 175 175.5 1300.00 4.05 4.05 2.8 2.95 -90,300 411,90029.21
7,800 -300 162.6 162.6 162.6 162.6 1320.00 3.65 4.75 3.65 3.85 12,300 215,10027.58
2,100 600 140.7 141.7 140.7 141.1 1340.00 6.5 6.5 4.65 4.95 -13,200 304,800145.14
12,300 4,200 124.45 124.6 115.95 124.6 1360.00 8.2 8.4 6.15 6.5 -68,700 298,80024.29
9,900 600 105.1 107 101.8 106.05 1380.00 10.1 11.2 8.25 8.75 -37,500 217,80022
127,500 -900 86 93.95 81.95 89.65 1400.00 13.65 15 11 11.85 -2,400 933,0007.32
30,900 -900 75.6 77.2 67.35 74.45 1420.00 17.1 20.15 15 16.15 -17,100 186,6006.04
321,900 -120,300 60.35 63.25 53.85 59.9 1440.00 20.1 26.9 20.1 21.75 -74,100 559,2001.74
891,900 -872,400 46.65 50 42.5 47.25 1460.00 31.8 35.3 27 29.1 -96,900 627,9000.7
916,800 -30,300 39 39 32.25 36.4 1480.00 39.4 45.2 35.65 38.2 9,000 209,1000.23
2,301,000 -340,800 27.6 29.5 24 27.25 1500.00 51.5 56.65 46.75 49.25 -40,800 520,8000.23
923,100 -151,500 19.9 21.7 17.7 20.1 1520.00 61 69.85 59.3 61.7 -28,500 133,8000.14
1,320,000 -165,000 15.95 16.05 13.25 14.85 1540.00 76 85.25 74.15 76.2 -39,000 356,4000.27
1,145,100 -28,800 13.9 13.9 9.85 11.1 1560.00 95 99 91.7 92.55 -300 175,8000.15
1,178,400 17,100 8.1 9.15 7.45 8.35 1580.00 119.25 119.25 109.2 109.65 2,400 108,3000.09
3,323,700 -5,400 6.65 7.45 6.15 6.95 1600.00 125 137.95 125 127.2 600 364,2000.11
623,400 2,400 5 6 4.8 5.45 1620.00 146.7 151.75 144.35 145.75 1,200 61,2000.1
600,300 46,200 4 4.7 3.8 4.25 1640.00 171.95 171.95 163.2 164.3 1,800 55,8000.09
450,000 -13,500 3.95 3.95 3 3.4 1660.00 210 0 52,8000.12
378,000 -9,000 3.25 3.25 2.4 2.7 1680.00 148 0 6000
1,242,600 58,800 2.6 2.6 2 2.25 1700.00 222.1 229 220.95 229 -1,200 168,0000.14
63,900 900 1.85 2.05 1.65 1.95 1720.00no data
150,600 -300 1.8 1.8 1.55 1.75 1740.00 200 0 9,3000.06
120,600 -900 1.4 1.4 1.1 1.25 1760.00 295 0 1,2000.01
17,400 0 0.75 0.75 0.75 0.75 1780.00 313 0 3000.02
447,300 -4,500 1.1 1.1 0.8 0.9 1800.00 321.5 321.5 321.5 321.5 0 107,7000.24
4,200 0 0.55 1820.00no data
600 0 0.35 0.35 0.35 0.35 1840.00no data
1,200 0 0.65 1860.00no data
12,000 0 0.4 1880.00no data
86,400 20,100 0.65 0.85 0.4 0.45 1900.00 440 0 25,2000.29
1,800 0 0.35 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
54,900 -300 0.35 0.4 0.35 0.4 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 0.2 0.2 0.2 0 5,400
1100.00 0.9 0 300
10,200 0 246 246 246 246 1200.00 1.1 1.25 0.9 1.05 -900 107,40010.53
1240.00 1.55 2.25 1.55 2.25 600 38,700
1260.00 2.85 3.15 2.2 2.85 9,600 55,500
1280.00 3.65 4.2 2.95 3.65 14,400 53,400
13,800 1,800 150.5 173.5 148 167 1300.00 5.05 5.65 3.8 4.85 115,500 502,20036.39
8,100 7,500 131.95 150.6 131.75 150.6 1320.00 6.8 7.5 5.1 6.25 49,200 202,80025.04
1,500 600 113.8 132.45 113.8 132.45 1340.00 9.4 10.1 5.3 8 43,500 318,000212
8,100 1,200 96.85 111.45 96.85 110.5 1360.00 11.5 13.5 8.85 10.35 27,000 367,50045.37
9,300 0 83.7 83.7 83.7 83.7 1380.00 17.25 17.75 11.8 13.5 63,600 255,30027.45
128,400 24,000 65.15 86.35 65.05 80.9 1400.00 19.9 24.5 15.65 17.6 128,700 935,4007.29
31,800 16,800 60 71.05 53.2 66.5 1420.00 27.95 33 20.7 23.2 600 203,7006.41
442,200 283,500 45.3 57.75 41.05 54.15 1440.00 39.35 40 27.05 30.35 208,800 633,3001.43
1,764,300 756,600 35.5 45.9 31.25 43.15 1460.00 42.5 50.5 35.1 39.1 94,200 724,8000.41
947,100 219,900 28 35.3 24 32.65 1480.00 62.25 62.3 44.5 48.6 7,200 200,1000.21
2,641,800 486,600 19.25 26.4 17.55 24.25 1500.00 75 75 55.4 60.4 19,500 561,6000.21
1,074,600 -9,000 13.55 19.2 12.15 17.45 1520.00 88.2 90 68.35 74.7 31,200 162,3000.15
1,485,000 36,900 10.5 14.1 9.45 12.9 1540.00 104 106.35 83.75 90.15 15,600 395,4000.27
1,173,900 -13,500 7.55 10.65 7.1 9.7 1560.00 119 122.4 102.6 103.4 900 176,1000.15
1,161,300 23,700 5.85 8 5.5 7.3 1580.00 141.45 141.45 121.4 121.4 3,900 105,9000.09
3,329,100 99,000 5.05 6.6 4.7 6.2 1600.00 160 160.5 136 141.95 4,500 363,6000.11
621,000 13,500 4.4 5.2 3.8 4.85 1620.00 179.65 179.65 156.9 157.8 1,200 60,0000.1
554,100 71,700 3.65 4.1 2.6 3.65 1640.00 192.95 192.95 174.35 177.35 7,500 54,0000.1
463,500 600 2.8 3.3 2.5 3.1 1660.00 210 0 52,8000.11
387,000 79,800 2.2 2.65 1.95 2.5 1680.00 148 0 6000
1,183,800 1,500 1.8 2.25 1.7 2.1 1700.00 256.8 256.8 231.2 231.2 0 169,2000.14
63,000 900 1.5 1.8 1.45 1.8 1720.00no data
150,900 -30,300 1.05 1.75 1.05 1.65 1740.00 200 0 9,3000.06
121,500 300 1.05 1.5 0.85 1.35 1760.00 295 0 1,2000.01
17,400 -300 0.95 0.95 0.95 0.95 1780.00 313 0 3000.02
451,800 -9,600 0.95 1.05 0.75 0.95 1800.00 349.25 349.25 349.25 349.25 0 107,7000.24
4,200 0 0.55 1820.00no data
600 0 0.35 1840.00no data
1,200 0 0.65 1860.00no data
12,000 9,600 0.4 0.4 0.4 0.4 1880.00no data
66,300 8,700 0.75 0.75 0.45 0.6 1900.00 440 0 25,2000.38
1,800 -300 0.2 0.35 0.2 0.35 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
55,200 0 0.6 0.6 0.6 0.6 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.95 0.95 0.95 0.95 3,000 5,400
1100.00 0.9 0 300
10,200 0 261 1200.00 1.2 1.3 0.8 1 2,400 108,30010.62
1240.00 1.85 1.9 1.6 1.6 0 38,100
1260.00 2.65 2.7 2.15 2.4 4,500 45,900
1280.00 3.65 3.9 2.8 3.4 8,100 39,000
12,000 3,000 170.85 170.85 154.3 162.65 1300.00 4.8 5.4 3.7 4.55 20,400 386,70032.23
600 600 146.3 146.3 146.3 146.3 1320.00 6.2 7.3 5 6.05 6,600 153,600256
900 600 124.2 124.2 124.2 124.2 1340.00 8.05 9.85 6.8 8 29,100 274,500305
6,900 300 114.85 114.85 114.85 114.85 1360.00 10.85 13.05 9.05 10.75 3,900 340,50049.35
9,300 300 90.35 90.35 90.35 90.35 1380.00 14.5 17.25 12.15 14.15 6,900 191,70020.61
104,400 27,900 84.15 87.15 70.2 78.1 1400.00 17.95 22.5 16.1 18.85 28,200 806,7007.73
15,000 5,700 70.95 70.95 57.8 64.05 1420.00 23.3 29.2 21.2 24.65 -2,400 203,10013.54
158,700 30,300 55.95 60 45.25 51.4 1440.00 30.05 37.2 27.45 31.95 82,800 424,5002.67
1,007,700 227,700 44.55 47.5 35.05 40.45 1460.00 38.25 47 35.2 41.05 -11,400 630,6000.63
727,200 24,600 33 37 26.4 31.05 1480.00 48.45 57.95 45.75 51.75 -14,700 192,9000.27
2,155,200 77,100 24.1 28.1 19.55 23.3 1500.00 58.3 70.85 57.05 63.75 1,200 542,1000.25
1,083,600 76,200 18.95 20.5 14.1 17 1520.00 74.6 85.1 71.5 77.6 8,100 131,1000.12
1,448,100 -34,800 14.35 15.45 10.35 12.6 1540.00 87.75 101.55 86.15 92.9 11,100 379,8000.26
1,187,400 29,400 10.6 11.75 7.85 9.5 1560.00 106.7 119.15 104.75 109 0 175,2000.15
1,137,600 40,200 8.1 8.95 5.95 7.25 1580.00 125.95 130.5 120.6 123.55 -1,800 102,0000.09
3,230,100 22,200 6.5 7.2 5 6 1600.00 138.2 155 137 143.9 -900 359,1000.11
607,500 7,800 5.35 5.65 4 4.8 1620.00 156.45 164.1 156.45 164 1,200 58,8000.1
482,400 16,500 5.25 5.25 3.2 3.85 1640.00 175.35 175.35 175.35 175.35 0 46,5000.1
462,900 44,400 3.3 3.5 2.6 3.05 1660.00 210 210 210 210 -300 52,8000.11
307,200 37,800 2.65 2.8 2.05 2.5 1680.00 148 0 6000
1,182,300 -32,400 2.2 2.25 1.75 2.05 1700.00 230.25 246.3 230.25 246.3 0 169,2000.14
62,100 -2,700 1.75 1.9 1.55 1.9 1720.00no data
181,200 -6,300 1.45 1.6 1.2 1.45 1740.00 200 0 9,3000.05
121,200 -3,000 1.25 1.25 1 1.15 1760.00 295 0 1,2000.01
17,700 -600 1.8 1.8 0.8 0.95 1780.00 313 0 3000.02
461,400 -9,300 1.05 1.1 0.8 0.85 1800.00 334.35 334.35 334.3 334.3 0 107,7000.23
4,200 0 0.75 0.75 0.55 0.55 1820.00no data
600 0 0.35 0.35 0.35 0.35 1840.00no data
1,200 0 0.65 1860.00no data
2,400 1,800 0.45 0.45 0.4 0.4 1880.00no data
57,600 -4,500 0.65 0.65 0.45 0.45 1900.00 440 0 25,2000.44
2,100 600 1.6 1.6 0.7 0.7 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
55,200 0 0.5 0.6 0.5 0.6 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.95 0.95 0.95 0.95 300 2,400
1100.00 0.9 0 300
10,200 0 261 261 261 261 1200.00 1.65 1.65 1.05 1.2 -600 105,90010.38
1240.00 3 3 1.85 1.85 26,700 38,100
1260.00 3.4 3.45 2.5 2.55 -1,800 41,400
1280.00 4.45 4.45 3.25 3.4 4,200 30,900
9,000 1,200 165.3 165.3 165 165 1300.00 6.4 6.45 4.4 4.6 -31,200 366,30040.7
1320.00 7.25 8 5.85 6.1 -900 147,000
300 300 130.7 130.7 130.7 130.7 1340.00 10.5 10.5 7.75 8.05 -300 245,400818
6,600 5,400 108.85 118.65 108.85 114 1360.00 14.15 14.25 10.15 10.6 -50,100 336,60051
9,000 0 100 101.75 97.9 98.15 1380.00 17.75 17.75 13.3 13.8 -22,200 184,80020.53
76,500 -13,800 74 86.2 74 83.1 1400.00 20 22.4 17.4 18 18,300 778,50010.18
9,300 -1,500 66 71.75 64 68.5 1420.00 28.8 28.85 22.6 23.3 21,000 205,50022.1
128,400 -33,900 48.75 58.5 47.5 55.4 1440.00 39.45 39.45 29 29.95 6,300 341,7002.66
780,000 -73,200 41 46.7 37.1 43.8 1460.00 49.45 49.45 37 38.25 10,200 642,0000.82
702,600 -16,800 28.6 36.45 28.6 33.95 1480.00 56.1 57.85 47.15 48.5 -27,600 207,6000.3
2,078,100 -90,000 23.95 27.9 21.65 25.8 1500.00 67.25 67.25 58.2 60.35 -10,500 540,9000.26
1,007,400 19,200 15.7 20.8 15.7 19 1520.00 75.35 79.2 71 73.3 -9,900 123,0000.12
1,482,900 -37,200 13.85 15.65 11.05 14.2 1540.00 91 93 85.9 88.3 -8,100 368,7000.25
1,158,000 -54,600 10.95 12.1 9.45 10.9 1560.00 113.5 113.5 103.95 104.6 -1,800 175,2000.15
1,097,400 -27,900 8.55 9.3 7.5 8.45 1580.00 128.9 128.9 119.35 121.4 -14,400 103,8000.09
3,207,900 -33,300 7.1 7.6 6 6.9 1600.00 145.1 145.8 138 140.9 10,200 360,0000.11
599,700 31,800 6 6 5.1 5.5 1620.00 165.65 165.65 157.6 158.75 600 57,6000.1
465,900 600 4.75 4.85 4.05 4.4 1640.00 177.55 178.25 177.55 177.9 0 46,5000.1
418,500 12,000 4 4 3.25 3.5 1660.00 200 200 200 200 -300 53,1000.13
269,400 97,200 3.2 3.4 2.6 2.8 1680.00 148 0 6000
1,214,700 47,100 2.8 2.9 1.9 2.3 1700.00 247.9 247.9 233.4 235.1 900 169,2000.14
64,800 -8,100 1.9 2.05 1.7 1.95 1720.00no data
187,500 -600 1.8 1.8 1.45 1.5 1740.00 200 0 9,3000.05
124,200 -2,100 1.2 1.55 1.05 1.2 1760.00 295 0 1,2000.01
18,300 -2,400 1.05 1.25 0.9 1.1 1780.00 313 0 3000.02
470,700 -13,500 1.3 1.3 0.9 1.15 1800.00 333.7 333.7 333.7 333.7 0 107,7000.23
4,200 -600 0.8 0.85 0.75 0.8 1820.00no data
600 300 1.95 1.95 0.35 0.85 1840.00no data
1,200 0 0.65 1860.00no data
600 -300 0.5 0.5 0.5 0.5 1880.00no data
62,100 -2,700 0.85 0.9 0.35 0.65 1900.00 440 442 440 440 -2,400 25,2000.41
1,500 0 1.3 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
55,200 5,700 0.9 0.9 0.55 0.6 2000.00 452 0 2,1000.04
300 0 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1 1 1 300 2,100
1100.00 0.9 0 300
10,200 0 281.95 1200.00 1.7 1.7 1.2 1.45 9,900 106,50010.44
1240.00 2.9 3.25 2.3 2.4 5,100 11,400
1260.00 3.35 4.15 3 3.6 9,300 43,200
1280.00 4.15 5.5 3.9 4.7 0 26,700
7,800 3,300 176.4 176.4 158.4 161.2 1300.00 5.45 7.15 4.85 6.25 88,200 397,50050.96
1320.00 6.3 9.25 6.3 7.95 18,000 147,900
1340.00 8.6 11.9 7.7 10.45 62,400 245,700
1,200 300 112.1 112.1 109.4 109.4 1360.00 11 15.3 10 13.5 86,100 386,700322.25
9,000 2,100 102.9 102.9 91 96 1380.00 12.8 20.9 12.75 17.55 51,000 207,00023
90,300 18,000 90 90.7 76 78.8 1400.00 17.95 25 16.45 22.35 69,900 760,2008.42
10,800 2,100 75 76 62.5 65 1420.00 22.55 31.65 21.1 28.5 27,300 184,50017.08
162,300 48,300 62.05 63.8 50.8 52.55 1440.00 29.5 39.7 27.55 36.05 52,800 335,4002.07
853,200 262,800 51.5 53 40.4 41.9 1460.00 35.35 49.5 35.35 45.2 97,500 631,8000.74
719,400 200,400 42.45 42.85 31.6 32.55 1480.00 46.2 60.3 45.2 56.15 50,400 235,2000.33
2,168,100 475,800 31.6 34.4 24.25 25.05 1500.00 57.1 72.6 56.25 68.2 3,300 551,4000.25
988,200 216,600 24.05 25.15 18.2 18.85 1520.00 74.75 86.75 74.75 82 29,100 132,9000.13
1,520,100 208,200 19.8 19.8 13.95 14.2 1540.00 88.55 102.65 87.45 97.4 5,700 376,8000.25
1,212,600 208,500 14 15.85 10.85 11.1 1560.00 110.5 116.9 107 113.5 2,700 177,0000.15
1,125,300 207,600 11.5 11.65 8.4 8.65 1580.00 124.5 124.5 124.3 124.3 0 118,2000.11
3,241,200 331,200 9.1 10.45 7 7.2 1600.00 132.65 153 132.65 149.35 6,000 349,8000.11
567,900 58,200 7.6 7.6 5.65 5.85 1620.00 151.1 165.75 151.1 165.75 -1,200 57,0000.1
465,300 46,800 5.65 12.9 4.55 4.8 1640.00 169.2 186.45 169.2 186.45 1,200 46,5000.1
406,500 58,200 4.4 5.45 3.8 3.95 1660.00 160.9 0 53,4000.13
172,200 24,600 3.55 4.55 2.95 3.2 1680.00 148 0 6000
1,167,600 57,600 3.6 4 2.5 2.65 1700.00 227.05 239.05 227.05 236.3 0 168,3000.14
72,900 -2,100 2.2 2.35 2.1 2.3 1720.00no data
188,100 -300 2.25 2.75 1.75 1.85 1740.00 200 0 9,3000.05
126,300 -600 1.5 1.6 1.3 1.55 1760.00 295 0 1,2000.01
20,700 4,200 1.6 2.15 1.3 1.3 1780.00 313 0 3000.01
484,200 2,100 1.4 1.4 1.15 1.3 1800.00 333.7 0 107,7000.22
4,800 0 0.85 1820.00no data
300 0 2.95 1840.00no data
1,200 -300 0.65 0.65 0.65 0.65 1860.00no data
900 -300 0.7 0.7 0.7 0.7 1880.00no data
64,800 900 0.8 0.85 0.65 0.7 1900.00 366 0 27,6000.43
1,500 0 1.3 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
49,500 0 0.45 0.6 0.4 0.55 2000.00 452 0 2,1000.04
300 300 0.2 0.2 0.2 0.2 2040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.95 1.95 0.95 0.95 1,800 1,800
1100.00 0.9 0.9 0.9 0.9 0 300
10,200 0 281.95 1200.00 1.2 1.6 1.05 1.5 -10,500 96,6009.47
1240.00 1.7 3 1.6 2.85 2,400 6,300
1260.00 2.95 3.7 2.7 3.55 23,400 33,900
1280.00 3.55 4.95 3.25 4.55 13,200 26,700
4,500 3,900 167.05 171.6 165.8 171.6 1300.00 2.9 6.5 2.85 5.85 92,100 309,30068.73
1320.00 3.65 8.35 3.55 7.5 61,800 129,900
1340.00 5.2 10.85 5.2 9.3 107,400 183,300
900 0 113.35 118.7 112.1 118.7 1360.00 7 13.9 7 12 126,000 300,600334
6,900 6,000 96.6 102.9 95.25 102.9 1380.00 12 17.9 12 15.45 64,800 156,00022.61
72,300 -300 88 88.35 77.9 85.7 1400.00 19.65 23 15.1 19.55 109,800 690,3009.55
8,700 2,700 67.7 73 67 71.65 1420.00 24.6 29.45 21.8 25 28,800 157,20018.07
114,000 41,100 61.55 61.6 52.55 59.1 1440.00 26.5 37.25 26.15 31.9 59,400 282,6002.48
590,400 367,200 45.4 51.1 42.3 47.65 1460.00 34.85 46.65 34.85 40.6 44,400 534,3000.9
519,000 162,300 41.2 43.75 33.95 37.6 1480.00 45 57.6 43.3 50 17,700 184,8000.36
1,692,300 821,100 28.15 39.95 26.55 29.45 1500.00 58 70.1 57.65 62.75 25,200 548,1000.32
771,600 514,200 25 25.35 20.5 22.5 1520.00 77.7 83.6 71.7 76.15 -6,300 103,8000.13
1,311,900 387,600 23.7 23.7 15.7 17.45 1540.00 94.4 98.5 86 91.1 -20,100 371,1000.28
1,004,100 197,100 14.6 14.6 12.2 13.65 1560.00 113.45 115 103.45 105.6 1,800 174,3000.17
917,700 25,800 10.5 11.25 9.4 10.55 1580.00 120 130.1 120 122.05 7,800 118,2000.13
2,910,000 461,100 12 12 7.5 8.6 1600.00 138.65 149.95 136.5 139.85 9,900 343,8000.12
509,700 73,500 7 7.15 6 6.9 1620.00 161.05 161.45 154.25 158.8 1,200 58,2000.11
418,500 18,300 6.1 6.1 4.8 5.55 1640.00 178.85 178.85 174.4 176.65 -300 45,3000.11
348,300 6,900 4.5 6.05 3.65 4.45 1660.00 160.9 0 53,4000.15
147,600 9,000 3.7 3.8 3.2 3.6 1680.00 148 0 6000
1,110,000 79,800 3 3.25 2.6 2.95 1700.00 238.95 238.95 229.25 232.35 -900 168,3000.15
75,000 11,100 2.3 2.55 2.1 2.4 1720.00no data
188,400 0 1.9 2.1 1.7 2 1740.00 200 0 9,3000.05
126,900 9,000 1.85 1.9 1.25 1.7 1760.00 295 0 1,2000.01
16,500 2,400 1.65 1.95 1.15 1.6 1780.00 313 0 3000.02
482,100 25,500 1.3 1.5 1.15 1.35 1800.00 333.7 333.7 333.7 333.7 0 107,7000.22
4,800 0 0.85 1820.00no data
300 0 2.95 1840.00no data
1,500 0 1.05 1860.00no data
1,200 -300 0.5 0.5 0.5 0.5 1880.00no data
63,900 -1,500 0.45 0.9 0.45 0.8 1900.00 366 0 27,6000.43
1,500 0 1.3 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
49,500 -600 0.7 0.75 0.7 0.75 2000.00 452 0 2,1000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 0.3 0 300
10,200 0 281.95 281.95 281.95 281.95 1200.00 1.55 1.6 1.2 1.25 28,500 107,10010.5
1240.00 2.6 2.6 1.5 1.5 2,400 3,900
1260.00 3.15 3.5 2.15 2.2 2,100 10,500
1280.00 3.75 7.65 2.15 2.3 -4,500 13,500
600 0 182.9 192 182.9 192 1300.00 5.85 5.9 2.75 2.9 -55,800 217,200362
1320.00 6.8 7.25 3.55 3.7 -15,900 68,100
1340.00 9.55 9.55 4.6 4.8 -25,200 75,900
900 900 142.9 142.9 142.85 142.9 1360.00 10.45 12.05 6 6.25 -150,000 174,600194
900 900 124.1 125.3 124.1 125.3 1380.00 15.05 15.4 7.85 8.2 -21,900 91,200101.33
72,600 10,500 94.4 115 90 113 1400.00 19.6 19.9 10.25 10.8 5,700 580,5008
6,000 4,500 78.8 92 76 92 1420.00 31.5 31.5 13.55 14.2 -38,100 128,40021.4
72,900 -14,700 67 83 62.3 81.55 1440.00 38 38 17.9 18.6 -122,400 223,2003.06
223,200 -246,300 55.9 68.7 50.45 67.15 1460.00 41.65 41.65 23.5 24.25 39,900 489,9002.19
356,700 111,900 42.5 55.8 40.15 54.5 1480.00 48.6 49.6 30.5 31.6 32,100 167,1000.47
871,200 -9,300 37 44.95 31.4 43.8 1500.00 57.4 60.7 39.45 40.65 -20,400 522,9000.6
257,400 -96,600 27.45 35.35 24.25 34.3 1520.00 71 73.3 50.15 51.4 -3,000 110,1000.43
924,300 -279,000 20.45 27.45 18.65 26.75 1540.00 82.85 87.3 62.2 63.45 -23,700 391,2000.42
807,000 -82,800 16 21.2 14.35 20.65 1560.00 99.1 101.5 75.75 76.35 -24,000 172,5000.21
891,900 -133,200 12.9 16.15 11 15.75 1580.00 115.3 119.5 91 91.2 -3,000 110,4000.12
2,448,900 -394,500 9.45 12.6 8.8 12.3 1600.00 132 136 107.6 108.45 -600 333,9000.14
436,200 18,900 7.7 9.85 6.9 9.5 1620.00 150 150 129.6 129.6 -300 57,0000.13
400,200 -38,100 6.25 7.75 5.5 7.5 1640.00 169.05 169.05 141.25 142.15 -600 45,6000.11
341,400 -76,500 4.95 6.1 4.3 5.95 1660.00 190.5 190.5 160.9 160.9 -300 53,4000.16
138,600 -3,300 4 4.9 3.5 4.75 1680.00 148 0 6000
1,030,200 25,500 3.2 3.9 2.6 3.8 1700.00 227.45 227.45 205.5 205.5 -600 169,2000.16
63,900 -11,100 2.75 3.15 2.4 3.05 1720.00no data
188,400 -5,100 2.2 2.45 1.9 2.4 1740.00 200 0 9,3000.05
117,900 2,400 2 2.15 1.4 2.05 1760.00 295 0 1,2000.01
14,100 900 1.6 1.65 1.55 1.65 1780.00 313 0 3000.02
456,600 11,700 1.55 1.6 1.25 1.5 1800.00 322.5 328.3 304.05 304.05 0 107,7000.24
4,800 0 0.85 0.85 0.85 0.85 1820.00no data
300 0 2.95 1840.00no data
1,500 -300 1.15 2.3 0.3 1.05 1860.00no data
1,500 0 0.3 0.4 0.3 0.4 1880.00no data
65,400 0 0.7 0.7 0.6 0.6 1900.00 366 0 27,6000.42
1,500 0 1.3 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
50,100 4,500 0.7 0.7 0.55 0.7 2000.00 452 0 2,1000.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 0.3 0.3 0.3 0.3 300 300
10,200 0 343 1200.00 1.85 2.5 1.3 2 46,800 78,6007.71
1240.00 3.15 3.95 3.15 3.5 1,500 1,500
1260.00 3 4.45 3 4.15 8,400 8,400
1280.00 2.3 5.65 2.3 5.2 18,000 18,000
600 300 170 170 170 170 1300.00 5.45 8.15 5.35 6.75 144,900 273,000455
1320.00 6.85 10 6 8.6 83,100 84,000
1340.00 18 18 9.2 11.05 100,200 101,100
1360.00 5.05 16.55 4.65 13.95 248,100 324,600
1380.00 12 20.8 12 17.7 75,900 113,100
62,100 41,100 87.85 93.05 83.75 88.25 1400.00 17.6 27.5 17.55 22.65 97,500 574,8009.26
1,500 1,500 72.05 73 72 73 1420.00 28 32.65 25.8 28.45 31,800 166,500111
87,600 75,600 62 65.9 58.25 61.55 1440.00 30.45 40.3 30.45 35.75 202,500 345,6003.95
469,500 461,700 61 61 47.15 50 1460.00 45.95 49.4 40.6 44.05 177,000 450,0000.96
244,800 242,400 45.2 79 37.4 39.9 1480.00 50.65 59.8 50 53.7 13,200 135,0000.55
880,500 678,300 39 40 29.3 31.4 1500.00 58.15 71.25 58.15 65.05 -29,400 543,3000.62
354,000 234,900 30.5 30.5 22.75 24.35 1520.00 64.5 84.2 64.5 78.05 -61,200 113,1000.32
1,203,300 375,000 25.95 26.7 17.45 18.85 1540.00 80 98.5 80 92.45 -75,300 414,9000.34
889,800 256,500 20 24.5 12.45 14.65 1560.00 102.85 113.25 102.5 108.6 4,500 196,5000.22
1,025,100 354,000 18 18 10.55 11.1 1580.00 117.6 130 105.05 125 -1,500 113,4000.11
2,843,400 840,600 10.05 15.25 8.6 9.3 1600.00 124.65 148 124.65 142.15 -7,800 334,5000.12
417,300 90,000 10.95 10.95 6.9 7.45 1620.00 164.65 165.85 155.5 159.8 -1,800 57,3000.14
438,300 -21,300 8.2 8.2 5.4 6.05 1640.00 180.4 182 176.5 178.5 -1,200 46,2000.11
417,900 10,800 5.95 6 4.35 4.85 1660.00 199.15 200.9 196 196 300 53,7000.13
141,900 2,700 4.2 4.25 3.6 3.95 1680.00 148 0 6000
1,004,700 110,100 4.65 4.65 2.65 3.25 1700.00 235.6 249.05 235.6 239.5 -2,700 169,8000.17
75,000 1,200 3.3 3.3 2.4 2.75 1720.00no data
193,500 -18,000 2.3 2.45 1.95 2.25 1740.00 200 0 9,3000.05
115,500 -11,700 2 2.1 1.7 1.95 1760.00 295 295 295 295 0 1,2000.01
13,200 -5,700 2 2.25 1.55 1.6 1780.00 313 313 313 313 0 3000.02
444,900 17,700 1.6 1.6 1.1 1.5 1800.00 338.85 338.85 334.9 336.05 2,400 107,7000.24
4,800 0 1.15 1.25 1.15 1.15 1820.00no data
300 0 2.95 1840.00no data
1,800 0 2.65 1860.00no data
1,500 300 1.1 1.1 1.1 1.1 1880.00no data
65,400 -5,400 0.6 0.8 0.55 0.75 1900.00 366 0 27,6000.42
1,500 0 1.3 1920.00no data
1,200 0 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
45,600 300 0.65 0.7 0.6 0.7 2000.00 452 0 2,1000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,200 0 343 1200.00 1.9 1.9 1 1.2 4,500 31,8003.12
300 0 243.25 1300.00 3.3 3.3 2.1 2.65 37,800 128,100427
1320.00 3.15 3.95 3.15 3.7 900 900
1340.00 4.55 4.55 3.5 3.85 900 900
1360.00 6.5 6.5 4.2 5.05 10,800 76,500
1380.00 7.9 7.9 5.65 6.75 5,400 37,200
21,000 7,800 150 155.6 138.2 142.35 1400.00 9.4 9.45 7.05 8.65 95,100 477,30022.73
1420.00 11.45 12.2 9.35 11.3 51,900 134,700
12,000 6,300 116.6 119.15 108.5 108.5 1440.00 14.5 16 12.3 14.95 9,000 143,10011.93
7,800 600 101.55 101.7 91.9 93.3 1460.00 18.45 20.8 15.95 19.7 8,400 273,00035
2,400 1,200 85 90 78.95 79 1480.00 23.05 26.75 20.7 25.35 6,000 121,80050.75
202,200 21,300 71 77.3 63.45 65.8 1500.00 32.05 34.1 26.65 32.35 39,900 572,7002.83
119,100 7,200 65.5 65.5 52 53.7 1520.00 45.9 46 33.85 40.85 36,300 174,3001.46
828,300 27,900 49 54 42.2 43.8 1540.00 47.1 53 42.55 50.6 55,500 490,2000.59
633,300 123,900 38.75 44.5 33.5 34.7 1560.00 56.5 64.05 52.35 61.6 -18,900 192,0000.3
671,100 30,000 31.5 35.25 26.3 27.5 1580.00 68.3 75.9 63.3 74.45 -6,300 114,9000.17
2,002,800 168,000 25.05 27.95 20.55 21.6 1600.00 84.2 90.45 76.4 87.7 0 342,3000.17
327,300 21,300 19.1 22 15.9 16.6 1620.00 96 98.5 96 98.5 -300 59,1000.18
459,600 52,500 14.1 17.25 7.6 12.55 1640.00 110.45 120.6 107.55 119.75 14,700 47,4000.1
407,100 154,200 12.5 13.55 9.45 9.9 1660.00 124.3 139 124.3 139 300 53,4000.13
139,200 30,900 9.25 10.7 7.35 7.65 1680.00 148 0 6000
894,600 129,300 7.95 8.5 5.8 6.05 1700.00 165.3 170.45 156.65 170.45 7,500 172,5000.19
73,800 16,500 6.2 6.6 4.55 4.7 1720.00no data
211,500 133,800 4.4 5 3.5 3.7 1740.00 200 0 9,3000.04
127,200 30,300 3.8 4.05 2.75 2.9 1760.00 176.8 0 1,2000.01
18,900 10,800 2.8 3.1 2.2 2.3 1780.00 146.35 0 3000.02
427,200 27,000 2.45 2.5 1.85 1.95 1800.00 254.8 269.9 253.35 268.2 0 105,3000.25
4,800 300 2 2.05 1.6 1.75 1820.00no data
300 300 2.95 2.95 2.95 2.95 1840.00no data
1,800 0 2.65 1860.00no data
1,200 0 1.65 1880.00no data
70,800 -1,500 1 1 0.8 0.85 1900.00 366 0 27,6000.39
1,500 300 1.3 1.3 1.3 1.3 1920.00no data
1,200 300 0.95 0.95 0.95 0.95 1940.00no data
300 0 0.25 1960.00 407 0 3001
45,300 1,500 0.7 0.7 0.55 0.65 2000.00 452 0 2,1000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
10,200 8,400 340 343 340 343 1200.00 1.5 2.5 0.9 1.9 15,000 27,3002.68
300 300 243.25 243.25 243.25 243.25 1300.00 2.6 4.6 2.3 4.35 17,100 90,300301
1360.00 4.75 7.85 4.35 7.6 36,300 65,700
1380.00 5.7 9.6 5.7 9.25 26,700 31,800
13,200 6,300 161 161 135 137 1400.00 7.55 12.15 7.35 11.5 132,300 382,20028.95
1420.00 10.05 15.3 9.5 14.2 33,900 82,800
5,700 1,200 120 120 104.35 105.45 1440.00 14.15 19.55 12.55 18.2 59,100 134,10023.53
7,200 300 110.7 110.75 86.5 86.5 1460.00 16.35 24.8 15.6 23.15 38,100 264,60036.75
1,200 1,200 90 90 82 82 1480.00 23 31.75 20.55 29.6 77,100 115,80096.5
180,900 67,500 84.95 84.95 60 63.35 1500.00 32.05 40 26.25 37.45 90,900 532,8002.95
111,900 81,600 68.55 68.7 50.35 53.3 1520.00 33.8 50.25 33 47.1 52,800 138,0001.23
800,400 320,700 54.95 57.4 41.3 43.9 1540.00 42.85 60.5 41 57.45 127,200 434,7000.54
509,400 161,400 43.75 46.5 33.35 35.4 1560.00 50.75 72.8 50.5 69.45 69,600 210,9000.41
641,100 97,800 35.95 36.75 26.1 27.65 1580.00 63 84.15 62.65 81.45 5,400 121,2000.19
1,834,800 278,100 28.95 29.9 20.7 22.05 1600.00 73.5 100 72 95.45 32,400 342,3000.19
306,000 44,400 21 23.5 16.5 17.45 1620.00 87.55 115.65 87.55 111.5 3,000 59,4000.19
407,100 108,600 17.95 18.65 13 13.75 1640.00 103 130.85 103 125.95 2,700 32,7000.08
252,900 33,300 14.05 14.8 10.45 10.9 1660.00 118.95 144.25 118.95 144.25 300 53,1000.21
108,300 24,900 11.05 11.75 8.3 8.7 1680.00 148 148 148 148 0 6000.01
765,300 48,600 8.7 9.25 6.6 6.9 1700.00 154.1 182.85 152 180.8 21,300 165,0000.22
57,300 17,400 7.3 7.3 5.3 5.55 1720.00no data
77,700 5,400 5.15 5.75 4.15 4.35 1740.00 194 200 194 200 2,700 9,3000.12
96,900 6,600 4.7 4.7 3.5 3.7 1760.00 176.8 0 1,2000.01
8,100 2,700 3.45 3.45 2.7 2.95 1780.00 146.35 0 3000.04
400,200 71,700 2.8 3 1.9 2.15 1800.00 250 275.85 248.65 275.85 63,900 105,3000.26
4,500 600 2.5 2.85 2.25 2.85 1820.00no data
1,800 600 2.8 2.8 2.65 2.65 1860.00no data
1,200 900 1.8 1.8 1.65 1.65 1880.00no data
72,300 21,600 1.15 1.2 0.75 1 1900.00 345 366 345 366 17,100 27,6000.38
1,200 300 1.25 1.25 1.25 1.25 1920.00no data
900 300 1 1 1 1 1940.00no data
300 0 0.25 1960.00 407 0 3001
43,800 900 1.05 1.05 0.7 0.7 2000.00 445 452 445 452 1,800 2,1000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 1,800 335 335 335 335 1200.00 3.3 3.3 1.05 1.6 5,100 12,3006.83
1300.00 2.8 3.55 2.35 2.45 4,800 73,200
1360.00 4.85 6.5 4.7 4.8 14,700 29,400
1380.00 7.45 7.45 6.1 6.25 2,400 5,100
6,900 2,400 155 156.8 151.5 153 1400.00 8.05 10.3 7.55 8.1 41,400 249,90036.22
1420.00 13.25 13.25 9.8 10.5 48,000 48,900
4,500 0 127.1 127.1 120.1 120.1 1440.00 13.5 16.45 12.75 13.6 16,500 75,00016.67
6,900 600 103.5 107 103.5 106.95 1460.00 18.6 20.9 16.55 17.45 90,000 226,50032.83
1480.00 23.35 26.9 21.55 22.5 -4,200 38,700
113,400 24,000 86 86 74.15 75.2 1500.00 30.35 34.25 27.5 29 -63,900 441,9003.9
30,300 22,800 73.25 73.25 61.5 63 1520.00 35 43.7 34.95 36.55 39,300 85,2002.81
479,700 284,700 58.05 60.8 51 52.05 1540.00 47.5 52.3 43.35 45.45 127,200 307,5000.64
348,000 164,100 49.85 50.95 41.3 41.9 1560.00 56.95 63.15 53.25 54.85 5,400 141,3000.41
543,300 375,900 39.95 41.5 32.6 33 1580.00 65.55 73 64.2 65.75 4,200 115,8000.21
1,556,700 550,500 33 33.45 25.8 26.3 1600.00 78.65 87 75.3 79.1 38,400 309,9000.2
261,600 16,800 24.95 26.3 20.45 21 1620.00 92.2 97 92.2 94 300 56,4000.22
298,500 -32,700 18.8 20.95 15.95 16.7 1640.00 113.3 113.35 106 110 1,800 30,0000.1
219,600 43,800 16 16.4 12.5 13 1660.00 128 128 120 121.7 1,500 52,8000.24
83,400 27,900 12.9 13.05 9.75 10.35 1680.00 107.6 0 6000.01
716,700 95,700 10.15 10.6 7.7 8.15 1700.00 156 165 155 159.9 5,400 143,7000.2
39,900 5,100 8.05 8.5 6.05 6.45 1720.00no data
72,300 12,600 6.55 6.55 4.8 5.25 1740.00 198 200 198 200 1,500 6,6000.09
90,300 3,900 5.4 5.45 3.95 4.35 1760.00 176.8 0 1,2000.01
5,400 3,000 4.4 4.4 3.2 3.45 1780.00 146.35 0 3000.06
328,500 58,800 3.55 3.65 2.45 2.7 1800.00 254.5 257 234.3 254.05 12,600 41,4000.13
3,900 0 3.2 1820.00no data
1,200 300 2.75 2.75 2.75 2.75 1860.00no data
300 0 5.15 1880.00no data
50,700 11,100 1.7 1.7 1.15 1.3 1900.00 349.55 355 345 350 3,900 10,5000.21
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
300 0 0.25 1960.00 407 0 3001
42,900 13,500 1.1 1.4 0.95 1 2000.00 435 0 3000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.5 2.5 1.5 1.5 4,200 7,200
1300.00 3.05 3.9 2.7 2.8 21,300 68,400
1360.00 5.6 6.5 4.9 5.05 13,500 14,700
1380.00 7.3 7.3 3.4 3.4 600 2,700
4,500 900 170 170 153.9 162.5 1400.00 8 10.95 7.4 8.05 87,300 208,50046.33
1420.00 12.7 12.7 12.45 12.45 600 900
4,500 3,000 120 131.55 120 129.9 1440.00 9.4 18.45 9.4 13.6 57,900 58,50013
6,300 5,100 121.6 121.6 105.3 111.6 1460.00 17.6 22.45 15.75 17.65 45,900 136,50021.67
1480.00 25.05 27.7 20.6 22.8 28,200 42,900
89,400 21,600 104.4 104.4 77.1 84.4 1500.00 29.35 34.35 25.5 28.6 154,200 505,8005.66
7,500 6,900 83.95 83.95 66.5 70.7 1520.00 36.35 42.3 32.8 36.2 31,800 45,9006.12
195,000 180,300 78 78 55 60.5 1540.00 44 52.3 37.3 45.1 82,200 180,3000.92
183,900 154,800 56.6 56.6 45.3 50.25 1560.00 57.25 61.4 50 55.1 46,500 135,9000.74
167,400 67,200 45.05 46.25 36.65 40.9 1580.00 71.35 72.5 60.15 66.3 19,500 111,6000.67
1,006,200 209,700 35.6 37.95 29.4 32.8 1600.00 70 84.95 69.95 77.65 26,400 271,5000.27
244,800 74,700 30.3 32 23.4 26 1620.00 95.35 98 84.35 90.05 21,600 56,1000.23
331,200 123,900 22.05 23.85 18.25 20.7 1640.00 107.45 112.25 97.8 104.95 24,000 28,2000.09
175,800 39,900 17 18.8 14.45 16.35 1660.00 121 126.15 112.05 119.3 28,800 51,3000.29
55,500 9,600 14.65 15.1 11.5 12.95 1680.00 107.6 0 6000.01
621,000 87,600 11.15 12.05 5.75 10.15 1700.00 156 161.9 145.25 154.05 4,800 138,3000.22
34,800 11,700 8.2 9.5 7.5 8.05 1720.00no data
59,700 9,300 6.35 7.65 5.9 6.7 1740.00 194 199.4 181 182 5,100 5,1000.09
86,400 18,600 7.7 7.7 4.75 5.4 1760.00 176.8 0 1,2000.01
2,400 0 4.4 4.4 4.4 4.4 1780.00 146.35 0 3000.13
269,700 38,100 4.05 4.1 2.95 3.35 1800.00 238 254.9 238 241.5 10,500 28,8000.11
3,900 -2,700 3.2 3.3 1.95 3.2 1820.00no data
900 0 4 1860.00no data
300 0 5.15 1880.00no data
39,600 1,800 2.3 2.3 1.25 1.4 1900.00 349.5 350 348.05 348.05 2,700 6,6000.17
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
300 300 0.25 0.25 0.25 0.25 1960.00 407 407 407 407 300 3001
29,400 8,100 1.1 1.5 1.1 1.45 2000.00 435 435 435 435 300 3000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 1.5 1.5 1.5 1.5 3,000 3,000
1300.00 2.75 3.35 2.7 2.95 2,100 47,100
1360.00 5.05 5.05 5.05 5.05 300 1,200
1380.00 11.1 0 2,100
3,600 1,500 202 205 195 196 1400.00 6.65 7.15 4.8 6.95 11,100 121,20033.67
1420.00 8.6 8.6 8.6 8.6 300 300
1,500 1,200 160 160 150 150 1440.00 6.25 6.25 6.25 6.25 300 6000.4
1,200 0 159.55 1460.00 14 14 10.3 13.6 3,900 90,60075.5
1480.00 21 21 13.8 17.3 10,800 14,700
67,800 18,000 114.85 122.4 103.5 104.4 1500.00 23.05 23.25 17.5 22.1 10,800 351,6005.19
600 300 100.85 100.85 100.85 100.85 1520.00 23.15 28.2 22.3 27.85 3,000 14,10023.5
14,700 9,900 88 93 76.5 77.7 1540.00 35 35.65 28 35.05 35,700 98,1006.67
29,100 3,900 75 80 64 65.5 1560.00 40 43.55 34.9 43 33,600 89,4003.07
100,200 55,500 63.15 69.6 54.45 55.4 1580.00 50 53.1 42.9 52.4 17,100 92,1000.92
796,500 346,500 57.95 58.9 45.05 46.1 1600.00 63 63.7 51.7 62.75 34,200 245,1000.31
170,100 46,500 47.45 49.25 36.6 37.25 1620.00 71.35 74.5 62.65 73.7 18,000 34,5000.2
207,300 58,200 38.25 40.4 29 29.95 1640.00 78.6 87.65 78 86.7 2,400 4,2000.02
135,900 53,700 28.9 32.7 23.4 23.95 1660.00 90 98 85.85 98 21,600 22,5000.17
45,900 18,300 25.95 26.55 18.85 19.15 1680.00 107.6 107.6 107.6 107.6 600 6000.01
533,400 93,300 20.5 21.2 14.4 15.15 1700.00 122.7 132.45 112.5 131.25 48,300 133,5000.25
23,100 5,400 15.05 16.95 11.95 12.1 1720.00no data
50,400 16,200 14.7 14.7 9.6 9.8 1740.00no data
67,800 8,100 11.5 11.5 7.95 8.05 1760.00 173.95 176.8 173.95 176.8 600 1,2000.02
2,400 0 10.6 1780.00 146.35 0 3000.13
231,600 -1,800 8.15 8.15 4.05 5.4 1800.00 201 213 201 213 6,300 18,3000.08
6,600 1,200 6 6 4.95 4.95 1820.00no data
900 300 4.45 4.45 4 4 1860.00no data
300 0 5.15 1880.00no data
37,800 17,100 3.3 3.55 2.25 2.35 1900.00 300 300 300 300 3,900 3,9000.1
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
21,300 2,400 1.7 1.8 1.7 1.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.8 3.15 2.3 2.6 8,400 45,000
1360.00 4.5 4.5 4 4 600 900
1380.00 11.1 0 2,100
2,100 2,100 214 214 211 211 1400.00 5.05 6.95 4.5 6.25 20,400 110,10052.43
300 0 170 1440.00 80 0 3001
1,200 300 159.55 159.55 159.55 159.55 1460.00 10 13.5 9.3 12.35 -600 86,70072.25
1480.00 20.45 20.45 20.45 20.45 600 3,900
49,800 2,400 115.85 130.9 115.2 123.3 1500.00 19.3 21.65 15.5 19.85 33,300 340,8006.84
300 300 105 105 105 105 1520.00 20 26.65 19.75 25.05 5,100 11,10037
4,800 600 99.4 100.25 94.3 95.5 1540.00 28 33.6 25 30.2 8,700 62,40013
25,200 900 78.55 87 78.55 81.4 1560.00 35.1 43 30.2 37.6 24,000 55,8002.21
44,700 -19,500 65 76.65 63.3 70.25 1580.00 44.65 49.5 38.8 45.8 12,600 75,0001.68
450,000 93,000 56.55 65.95 54.2 60.45 1600.00 56 59.65 47.1 54.65 31,200 210,9000.47
123,600 32,100 45 55.75 45 50.6 1620.00 69.6 69.6 58 64.75 5,100 16,5000.13
149,100 60,600 38.95 46.6 38.25 42.05 1640.00 74 76.8 74 75 1,500 1,8000.01
82,200 22,800 32.2 38.4 30.95 34.45 1660.00 81.65 83 81.2 83 600 9000.01
27,600 16,200 26.45 31.75 25.05 27.9 1680.00no data
440,100 69,300 20.55 25.95 20 22.65 1700.00 118.45 122 106 115.9 19,800 85,2000.19
17,700 8,400 17 21 15.55 17.3 1720.00no data
34,200 18,000 13.45 16.85 13.45 14.7 1740.00no data
59,700 6,600 10.65 13.8 10.65 12.15 1760.00 163 163 163 163 600 6000.01
2,400 300 10.1 10.6 9.6 10.6 1780.00 146.35 0 3000.13
233,400 45,300 7.15 9.15 7.1 7.95 1800.00 190 205.75 188 195.45 4,200 12,0000.05
5,400 4,500 6.5 6.85 6.35 6.8 1820.00no data
600 300 7.25 7.25 3.3 3.3 1860.00no data
300 300 5.15 5.15 5.15 5.15 1880.00no data
20,700 14,700 3.05 4 3.05 3.5 1900.00no data
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
18,900 2,700 1.8 2.3 1.8 2.25 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.5 3.5 2.3 2.8 2,400 36,600
1360.00 3 4 3 4 0 300
1380.00 11.1 0 2,100
1400.00 5.9 6.95 5 5.6 15,300 89,700
300 0 170 1440.00 80 0 3001
900 300 149.7 149.7 147.75 147.75 1460.00 8.8 12.95 8.8 11.85 30,600 87,30097
1480.00 15.8 15.9 15.45 15.5 3,300 3,300
47,400 -1,200 119.55 122 108.5 113.9 1500.00 15 21.35 15 19.05 100,200 307,5006.49
1520.00 18.4 25 16.2 25 3,000 6,000
4,200 1,500 90 90 80.7 86.2 1540.00 27 34 27 30.65 31,200 53,70012.79
24,300 8,700 82.85 82.9 69 74.95 1560.00 30 42.05 30 37.95 13,800 31,8001.31
64,200 58,200 75 75 59 63.85 1580.00 36.25 51.85 36.25 47.45 36,900 62,4000.97
357,000 117,900 59.4 59.4 50.15 54.15 1600.00 48.35 63.1 48.35 57.9 48,900 179,7000.5
91,500 33,300 50.05 50.05 42 45.35 1620.00 61.45 73.2 61.4 69.6 1,500 11,4000.12
88,500 30,300 40.05 40.75 34.4 37.3 1640.00 81.4 81.4 81.4 81.4 300 3000
59,400 21,300 34.1 34.45 28 30.65 1660.00 70 0 3000.01
11,400 6,600 26 26 22.95 24.9 1680.00no data
370,800 112,500 21.1 21.8 18 20.1 1700.00 114.95 128 114 122 14,100 65,4000.18
9,300 1,800 15 16.7 14.95 16.25 1720.00no data
16,200 11,700 14 14 11.85 13.4 1740.00no data
53,100 3,600 11.55 11.55 10 10.6 1760.00no data
2,100 1,200 8.95 8.95 7.25 8.4 1780.00 146.35 146.35 146.35 146.35 300 3000.14
188,100 24,900 7.9 7.9 6 7.25 1800.00 200 210.25 200 208.2 5,100 7,8000.04
900 300 5.15 5.15 5.1 5.1 1820.00no data
300 0 3.85 3.85 3.85 3.85 1860.00no data
6,000 1,800 3.3 3.3 2.6 3.15 1900.00no data
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
16,200 2,700 2.15 2.35 1.8 1.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.1 2.15 2.1 2.15 300 34,200
1360.00 4.15 0 300
1380.00 11.1 0 2,100
1400.00 5 5.2 4.15 4.25 7,200 74,400
300 0 170 1440.00 80 0 3001
600 600 169 169 169 169 1460.00 9.35 10.4 8 8.55 12,300 56,70094.5
48,600 -6,000 118.5 133 115.55 133 1500.00 15.7 17.4 13.7 14.1 9,000 207,3004.27
1520.00 18 18 18 18 -300 3,000
2,700 0 96 1540.00 26 26 20 22 6,000 22,5008.33
15,600 0 80 1560.00 35 35 26.95 28.95 9,000 18,0001.15
6,000 1,200 80 84.75 75 75 1580.00 39.4 40.75 35 36.25 18,000 25,5004.25
239,100 36,900 58.25 66.15 53.55 64.25 1600.00 52 54 43 44.75 11,100 130,8000.55
58,200 26,100 45.3 55.75 44.35 53.95 1620.00 55.05 55.5 53 53.95 9,300 9,9000.17
58,200 7,200 39.75 46.7 34 45.2 1640.00no data
38,100 16,800 32.55 38.4 31.4 36.85 1660.00 70 0 3000.01
4,800 3,300 28 31.5 27 30.05 1680.00no data
258,300 19,500 20.95 25.4 19.3 24.1 1700.00 115.2 117.9 103 103.2 24,000 51,3000.2
7,500 2,700 18 20.25 16.1 19.7 1720.00no data
4,500 2,400 15.7 16 14 16 1740.00no data
49,500 300 10.75 13 10.55 12.95 1760.00no data
900 0 9.55 1780.00no data
163,200 20,100 6 9.05 6 7.85 1800.00 188 188 185 187.2 1,800 2,7000.02
600 600 5.15 5.15 5.15 5.15 1820.00no data
300 300 6.6 6.6 6.6 6.6 1860.00no data
4,200 3,600 3.5 3.95 3.25 3.3 1900.00no data
900 0 9.3 1920.00no data
600 0 5.55 1940.00no data
13,500 6,300 1.7 3.45 1.6 2.15 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.6 2.95 2.5 2.9 3,600 33,900
1360.00 4.15 0 300
1380.00 11.1 0 2,100
1400.00 4.95 5.4 4.55 4.85 9,300 67,200
300 0 170 1440.00 80 0 3001
1460.00 10.5 15 8.35 8.5 6,300 44,400
54,600 300 123.55 131.65 119.8 123.95 1500.00 14.6 16.7 14.6 15.15 9,600 198,3003.63
1520.00 18 0 3,300
2,700 0 96 1540.00 24.95 28 24.8 25.35 900 16,5006.11
15,600 300 80 80 80 80 1560.00 31.85 31.85 31.85 31.85 0 9,0000.58
4,800 0 80 1580.00 40.7 0 7,5001.56
202,200 31,800 59.6 63.7 56 58.25 1600.00 48.1 52.85 47.25 48.95 25,500 119,7000.59
32,100 4,800 49.95 52.6 47.5 48 1620.00 47.25 0 6000.02
51,000 0 41.95 43.9 38 39.8 1640.00no data
21,300 1,800 34 34.45 31.3 33.35 1660.00 70 0 3000.01
1,500 0 27.45 27.45 27 27.25 1680.00no data
238,800 60,900 24.35 26.3 20 20.6 1700.00 111.5 115 109.5 110.2 2,100 27,3000.11
4,800 3,300 17.9 18 16.1 18 1720.00no data
2,100 300 14.65 14.65 14.65 14.65 1740.00no data
49,200 1,200 12.3 12.3 10.75 10.75 1760.00no data
900 900 10 10.05 9.55 9.55 1780.00no data
143,100 9,600 7.05 8.65 6.1 6.4 1800.00 200 0 9000.01
600 300 3 3 3 3 1900.00no data
900 0 9.3 1920.00no data
600 300 5.55 5.55 5.55 5.55 1940.00no data
7,200 2,700 2.25 2.4 1.7 1.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.3 2.6 1.3 2.6 600 30,300
1360.00 4.15 0 300
1380.00 11.1 0 2,100
1400.00 5.5 6.5 5.25 5.95 -15,900 57,900
300 0 170 1440.00 80 0 3001
1460.00 10.25 11.5 10.25 10.95 8,100 38,100
54,300 -7,200 133.35 133.35 118.3 120.7 1500.00 14.85 18.8 14 18.1 40,500 188,7003.48
1520.00 16.8 18 16.8 18 600 3,300
2,700 0 96 1540.00 23 28.7 21 28.5 6,000 15,6005.78
15,300 0 88.75 1560.00 30.55 36.55 30.55 35.3 8,100 9,0000.59
4,800 0 80 1580.00 41.85 44.4 36.7 40.7 7,500 7,5001.56
170,400 71,700 65.05 65.6 56.6 57.8 1600.00 46.7 55.5 43.8 53.15 30,600 94,2000.55
27,300 20,700 58 58 47.5 48.1 1620.00 47.25 0 6000.02
51,000 36,600 41.7 44.55 39.5 39.9 1640.00no data
19,500 4,500 42.15 42.15 33.2 33.75 1660.00 70 0 3000.02
1,500 600 28.3 28.3 26.3 26.3 1680.00no data
177,900 34,800 24.8 26 21.7 22.1 1700.00 105 119 105 118.2 8,700 25,2000.14
1,500 1,500 20.75 22.5 18.35 18.35 1720.00no data
1,800 300 16.45 16.45 14 15.95 1740.00no data
48,000 1,800 12.85 12.9 10.4 12.3 1760.00no data
133,500 7,200 7.05 7.95 6.8 7.1 1800.00 200 200 200 200 0 9000.01
300 0 4 1900.00no data
900 300 9.3 9.3 9.3 9.3 1920.00no data
300 0 7.75 1940.00no data
4,500 -900 2.1 2.1 1.1 1.1 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.2 3.2 2.8 2.9 2,400 29,700
1360.00 4.15 0 300
1380.00 11.1 0 2,100
1400.00 4.5 5.85 4.5 5.5 -300 73,800
300 0 170 1440.00 80 0 3001
1460.00 8.95 11.95 8.95 11.95 0 30,000
61,500 0 150.55 151.9 144 144 1500.00 16.3 16.3 13.5 14.05 1,500 148,2002.41
1520.00 15 17.65 15 15.85 1,800 2,700
2,700 0 96 1540.00 21.4 22.15 20 20.85 4,800 9,6003.56
15,300 0 88.75 1560.00 22.5 25.5 22.5 24.05 300 9000.06
4,800 0 80 1580.00no data
98,700 10,800 73.9 78.4 70 70.65 1600.00 39.85 41.85 36.2 40.75 12,300 63,6000.64
6,600 3,600 62 64.35 59.35 59.35 1620.00 42.7 47.25 42.7 47.25 600 6000.09
14,400 1,200 50 59.95 48.85 48.95 1640.00no data
15,000 4,800 45 47.5 42 42.15 1660.00 70 0 3000.02
900 0 32.9 37.25 32.9 35.3 1680.00no data
143,100 27,000 30.95 31.75 26.6 28.2 1700.00 90 99.95 90 99.6 4,200 16,5000.12
1,500 900 21 22 17.4 17.4 1740.00no data
46,200 9,600 13.95 15.85 13.95 14.5 1760.00no data
126,300 18,600 9.5 10.45 8.35 8.7 1800.00 172 172.8 172 172.8 300 9000.01
300 0 4 1900.00no data
600 0 11.1 1920.00no data
300 300 7.75 7.75 7.75 7.75 1940.00no data
5,400 300 2 2.8 2 2.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.6 3.6 2.6 2.65 2,100 27,300
1360.00 4.15 0 300
1380.00 11.1 0 2,100
1400.00 7.2 7.55 6.5 6.75 1,200 74,100
300 0 170 1440.00 80 0 3001
1460.00 11.1 14.05 11.1 12.35 14,100 30,000
61,500 300 132 133.6 122.7 133.6 1500.00 19.7 21 18.25 18.55 15,600 146,7002.39
1520.00 55.55 0 900
2,700 0 96 1540.00 30 31 30 31 0 4,8001.78
15,300 300 88.75 88.75 88.75 88.75 1560.00 35 35 35 35 300 6000.04
4,800 600 80 80 80 80 1580.00no data
87,900 -3,000 65.95 66.2 58 64.3 1600.00 49.05 55.55 49 49.65 6,600 51,3000.58
3,000 2,400 45.25 58.45 45.2 55.15 1620.00no data
13,200 3,000 45 47.05 41.1 45.5 1640.00no data
10,200 0 47.3 47.3 32.1 38.15 1660.00 70 0 3000.03
900 600 33 33 32.9 32.9 1680.00no data
116,100 11,700 26.3 27.5 23.35 26.15 1700.00 107.1 117 107.1 117 3,900 12,3000.11
600 0 22.25 1740.00no data
36,600 36,600 10 13.7 10 13.45 1760.00no data
107,700 54,600 8 9.75 7.25 8.55 1800.00 193.55 193.55 193.55 193.55 300 6000.01
300 0 4 1900.00no data
600 0 11.1 1920.00no data
5,100 300 2.5 2.5 2.5 2.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.7 3.9 3.4 3.85 1,200 25,200
1360.00 3.95 4.15 3.95 4.15 -300 300
1380.00 11.1 0 2,100
1400.00 8 8.45 6 6.5 -2,100 72,900
300 0 170 1440.00 80 0 3001
1460.00 13.6 13.6 13.6 13.6 0 15,900
61,200 0 131.75 146.9 130 142 1500.00 18.45 20 16.5 16.85 23,400 131,1002.14
1520.00 55.55 55.55 55.55 55.55 600 900
2,700 0 96 1540.00 26 27 25.05 27 600 4,8001.78
15,000 300 92.5 98.8 91.55 92.9 1560.00 144.65 0 3000.02
4,200 0 78 78 78 78 1580.00no data
90,900 1,800 67.25 75.65 63.6 74.7 1600.00 49.95 52.5 44.35 45.1 5,400 44,7000.49
600 0 53.7 1620.00no data
10,200 -2,700 46 52.05 45 51 1640.00no data
10,200 5,700 44.5 45.7 42.45 45 1660.00 70 70 70 70 300 3000.03
300 300 33.05 33.05 33.05 33.05 1680.00no data
104,400 -900 48.55 48.9 26.25 31.05 1700.00 125 125 98 99.35 3,000 8,4000.08
600 0 22.25 1740.00no data
53,100 7,200 10.9 10.9 9 10.5 1800.00 188 188 188 188 0 3000.01
300 0 4 4 4 4 1900.00no data
600 0 11.1 1920.00no data
4,800 2,400 3.5 3.5 3.3 3.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.55 3.55 3.55 3.55 -300 24,000
1360.00 23 0 600
1380.00 11.1 0 2,100
1400.00 8.55 9.3 7.8 7.8 1,800 75,000
300 0 170 1440.00 80 0 3001
1460.00 13.6 13.6 11.25 11.9 -300 15,900
61,200 -600 139.2 150 137.65 143 1500.00 21.35 22.45 18 18.4 10,200 107,7001.76
1520.00 55.55 0 300
2,700 0 96 96 96 96 1540.00 18.4 27.85 18.4 26 3,900 4,2001.56
14,700 -2,700 95.8 104.15 95 97.35 1560.00 144.65 0 3000.02
4,200 0 81.65 81.65 81.65 81.65 1580.00no data
89,100 8,700 68.75 80.3 67 74.55 1600.00 55.05 55.05 44.75 46.85 16,500 39,3000.44
600 0 53.7 1620.00no data
12,900 6,000 50.4 57.2 46.4 49.95 1640.00no data
4,500 1,500 46 49.2 45 45 1660.00no data
105,300 10,500 29.2 34.4 29 31.95 1700.00 99.95 104.8 99 102 5,400 5,4000.05
600 600 22.25 22.25 22.25 22.25 1740.00no data
45,900 12,600 11 12.2 10.45 11.55 1800.00 200 0 3000.01
300 300 7 7 7 7 1900.00no data
600 300 11.1 11.1 11.1 11.1 1920.00no data
2,400 2,100 3.95 3.95 3.5 3.5 2000.00no data