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 Jul 2021 1588.55 1598.50 1585.05 1590.45 0.02% 4179719 66534.35 60.96
22 Jul 2021 1561.40 1592.85 1561.40 1590.20 2.59% 7854575 124157.08 72.30 High delivery volume with positive change
20 Jul 2021 1538.30 1557.70 1538.00 1550.05 0.54% 5069939 78455.59 69.01
19 Jul 2021 1544.70 1552.90 1537.55 1541.70 -0.88% 5669162 87436.42 74.95
16 Jul 2021 1573.75 1574.65 1549.60 1555.45 -1.60% 6265593 97753.71 63.62 High delivery volume with negative change
15 Jul 2021 1557.90 1596.85 1556.00 1580.80 0.25% 10021355 158512.01 38.86
14 Jul 2021 1554.00 1582.80 1538.10 1576.90 2.07% 5657716 88562.61 37.20
13 Jul 2021 1556.40 1556.40 1536.30 1544.95 -0.19% 4456160 68747.08 66.14
12 Jul 2021 1570.55 1578.00 1533.75 1547.85 -0.96% 4588982 71523.42 54.34
09 Jul 2021 1556.00 1569.90 1551.00 1562.90 0.14% 3436594 53683.62 48.10
08 Jul 2021 1568.00 1576.00 1549.00 1560.75 -0.25% 3326813 51891.18 52.25
07 Jul 2021 1566.05 1570.55 1544.65 1564.60 0.15% 4797120 74850.54 54.74
06 Jul 2021 1573.70 1586.75 1557.10 1562.20 -1.06% 4089574 64415.18 55.57
05 Jul 2021 1569.15 1585.00 1561.05 1578.95 0.71% 4058338 63826.79 57.78
02 Jul 2021 1558.95 1569.45 1542.60 1567.80 0.47% 5166064 80345.20 57.12
01 Jul 2021 1576.85 1576.85 1559.05 1560.40 -1.29% 4814317 75371.12 62.24 High delivery volume with negative change
30 Jun 2021 1572.05 1591.00 1572.05 1580.80 1.14% 6058722 95875.63 53.25
29 Jun 2021 1561.00 1573.65 1559.20 1563.05 -0.56% 5913567 92527.00 65.02
28 Jun 2021 1572.90 1580.15 1560.60 1571.80 -0.15% 5019178 78842.38 66.84
25 Jun 2021 1572.00 1578.00 1543.00 1574.20 0.96% 9780240 153072.52 59.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1370.7 1371.1 1363.2 1363.2 15 9,000 0% INF%
03 May, 2021 1344.3 1360.55 1344.3 1358.75 25 19,200 -0.33% 113.33%
04 May, 2021 1352.35 1357.6 1330.45 1331.7 52 42,600 -1.99% 121.88% Fresh Short
05 May, 2021 1339.55 1348.75 1335.1 1347.15 24 46,800 1.16% 9.86% Fresh Long
06 May, 2021 1346.5 1370 1342.5 1365.6 48 46,200 1.37% -1.32% Short Covering
07 May, 2021 1365.6 1376 1357.05 1359.3 75 76,200 -0.46% 64.94%
10 May, 2021 1356.2 1356.2 1342.25 1345.75 101 125,400 -1% 64.57%
11 May, 2021 1342 1342 1331 1336.65 99 166,200 -0.68% 32.54%
12 May, 2021 1324.95 1329 1316.5 1327.25 118 203,400 -0.7% 22.38%
14 May, 2021 1320 1323 1312.5 1319.8 159 256,200 -0.56% 25.96%
17 May, 2021 1331 1335 1325.05 1333.2 91 276,000 1.02% 7.73% Fresh Long
18 May, 2021 1339.5 1347.9 1335 1344.55 119 300,000 0.85% 8.7%
19 May, 2021 1340.05 1359 1339.05 1341.1 150 319,800 -0.26% 6.6%
20 May, 2021 1348.15 1349.95 1339.45 1344.2 69 340,800 0.23% 6.57%
21 May, 2021 1351.1 1360.55 1349 1359.25 149 328,200 1.12% -3.99% Short Covering
24 May, 2021 1358.5 1362.6 1349 1351.1 168 379,800 -0.6% 15.72%
25 May, 2021 1358 1370 1357.2 1364.65 239 432,600 1% 13.9%
26 May, 2021 1366 1400.4 1364.65 1397.1 386 501,600 2.38% 15.95% Fresh Long
27 May, 2021 1406.3 1417.65 1394.95 1405.35 658 595,200 0.59% 18.66%
28 May, 2021 1417.5 1417.55 1397 1405.35 519 674,400 0% 13.31%
31 May, 2021 1410 1410.6 1396 1406.25 518 778,200 0.06% 15.39%
01 Jun, 2021 1409.95 1411.55 1395.85 1404.6 552 846,600 -0.12% 8.79%
02 Jun, 2021 1402.25 1408.65 1381 1394 1342 1,002,000 -0.75% 18.36%
03 Jun, 2021 1409.15 1413.65 1392.75 1403.7 588 1,035,600 0.7% 3.35%
04 Jun, 2021 1412.3 1412.3 1392.75 1398.7 758 1,107,600 -0.36% 6.95%
07 Jun, 2021 1405 1406 1392.35 1404.15 749 1,212,000 0.39% 9.43%
08 Jun, 2021 1409.85 1435.15 1408.15 1426.9 1689 1,379,400 1.62% 13.81% Fresh Long
09 Jun, 2021 1426.85 1436.15 1416.5 1426.6 1134 1,477,800 -0.02% 7.13%
10 Jun, 2021 1434.3 1439.8 1431 1434.55 692 1,483,200 0.56% 0.37%
11 Jun, 2021 1439.95 1460 1439.85 1455.95 1585 1,588,200 1.49% 7.08% Fresh Long
14 Jun, 2021 1479.5 1486 1465.9 1473.75 1253 1,734,000 1.22% 9.18% Fresh Long
15 Jun, 2021 1478.85 1484.5 1472.7 1482.5 997 1,881,000 0.59% 8.48%
16 Jun, 2021 1481.25 1498.35 1476.1 1489.75 2766 2,644,800 0.49% 40.61%
17 Jun, 2021 1487.85 1510 1484.85 1504.7 3366 3,392,400 1% 28.27%
18 Jun, 2021 1516.95 1522.6 1498.2 1513.75 6803 4,465,200 0.6% 31.62%
21 Jun, 2021 1500.2 1511.45 1493 1506.3 8759 7,071,000 -0.49% 58.36%
22 Jun, 2021 1512.8 1526.45 1508 1517.2 18198 14,042,400 0.72% 98.66%
23 Jun, 2021 1529.85 1530.85 1508.55 1511.9 23070 21,770,400 -0.35% 55.03%
24 Jun, 2021 1523 1573.9 1518.15 1563.4 32832 29,820,000 3.41% 36.97% Fresh Long
25 Jun, 2021 1574.9 1582 1547.35 1578.8 20671 30,433,800 0.99% 2.06%
28 Jun, 2021 1576 1583.95 1565.85 1576 8695 30,546,000 -0.18% 0.37%
29 Jun, 2021 1567.7 1577.85 1564.65 1568.6 9955 30,066,600 -0.47% -1.62%
30 Jun, 2021 1576.5 1595.15 1576.5 1585.3 11233 29,596,200 1.06% -1.62% Short Covering
01 Jul, 2021 1579.9 1579.9 1565.8 1567.8 11317 29,319,000 -1.1% -0.95% Long Unwinding
02 Jul, 2021 1565 1575.4 1548 1573.55 12688 29,078,400 0.37% -0.83%
05 Jul, 2021 1574.3 1589.5 1567 1584.55 13621 30,208,800 0.7% 3.89%
06 Jul, 2021 1583.35 1589.5 1560 1565.3 12020 29,874,600 -1.21% -1.13% Long Unwinding
07 Jul, 2021 1569.8 1573.95 1547 1567.1 14962 29,111,400 0.11% -2.69%
08 Jul, 2021 1570 1578.1 1552.9 1564 10507 28,992,600 -0.2% -0.41%
09 Jul, 2021 1561.05 1576 1556.15 1567.8 13292 28,898,400 0.24% -0.33%
12 Jul, 2021 1571.15 1584 1538.55 1553 16116 28,505,400 -0.94% -1.4%
13 Jul, 2021 1557.6 1558.7 1539.5 1551.8 11035 27,984,000 -0.08% -1.9%
14 Jul, 2021 1556.15 1589 1541.7 1583.5 22476 27,401,400 2.04% -2.17% Short Covering
15 Jul, 2021 1566.15 1600 1561.2 1582.5 23025 27,346,800 -0.06% -0.2%
16 Jul, 2021 1573 1576.5 1554 1559.5 11343 28,241,400 -1.45% 3.27% Fresh Short
19 Jul, 2021 1546.2 1557.95 1542.5 1546.45 8617 27,419,400 -0.84% -3.09%
20 Jul, 2021 1560 1561.45 1540.05 1552.2 8431 26,897,400 0.37% -1.98%
22 Jul, 2021 1565.15 1591.75 1563.8 1589.3 14335 24,385,800 2.39% -11.48% Short Covering
23 Jul, 2021 1586.95 1597.7 1585.2 1589.95 10463 22,343,400 0.04% -10.06%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
1020.00 0.05 0 1,800
2,400 0 440 1100.00 0.1 0 3,6001.5
1140.00 0.6 0 7,200
13,200 0 352.1 1200.00 0.1 0.2 0.05 0.05 -2,400 77,4005.86
1240.00 0.5 0.5 0.5 0.5 0 7,200
1,200 0 290 1260.00 0.2 0.5 0.2 0.5 -1,800 39,60033
1280.00 0.3 0.5 0.3 0.3 0 35,400
17,400 0 259 1300.00 0.25 0.4 0.1 0.15 -26,400 197,40011.34
600 0 200 1320.00 0.3 0.3 0.15 0.15 -9,000 32,40054
3,600 0 228.65 1340.00 0.3 0.4 0.15 0.15 -10,800 84,60023.5
28,800 -600 230 230 230 230 1360.00 0.35 0.5 0.35 0.4 -7,800 150,6005.23
17,400 0 184.95 1380.00 0.5 0.55 0.35 0.4 -4,800 111,6006.41
265,800 -5,400 190 197 188.5 190.5 1400.00 0.8 1 0.5 0.65 -37,800 784,2002.95
30,600 0 153.5 1420.00 0.55 0.75 0.35 0.55 -57,000 159,6005.22
23,400 -1,800 147.15 150.15 147.15 150.15 1440.00 0.9 0.9 0.55 0.6 -24,000 333,00014.23
78,000 -1,800 131.7 137.2 129.95 130 1460.00 1 1.1 0.55 0.65 -33,600 307,2003.94
67,200 -3,000 108 113.75 108 113.75 1480.00 1.4 1.4 0.6 0.75 -25,800 218,4003.25
148,800 -28,200 90.5 96.95 87.8 90.3 1500.00 1.55 1.95 0.75 1.05 -75,000 1,063,8007.15
88,800 -12,000 72 78 67.55 70.6 1520.00 2.35 2.35 1.1 1.4 -43,800 514,2005.79
201,600 -52,800 51.5 58.25 49 51.2 1540.00 3.4 3.4 1.65 2 -72,600 409,8002.03
792,600 -139,200 33.3 40 30.85 32.9 1560.00 4.95 5.4 2.95 3.5 27,600 643,8000.81
1,105,800 -401,400 21.35 24.4 16.45 18 1580.00 10.8 11.2 6.85 8.55 -2,400 743,4000.67
4,276,800 -140,400 10.25 12.85 7.65 8.4 1600.00 21.45 23.15 14.85 18.7 94,200 447,6000.1
2,846,400 -9,600 4.1 6.05 2.8 3.1 1620.00 36 37.5 28.35 33.75 -4,800 92,4000.03
940,800 103,200 2.3 3.3 1.7 2.1 1640.00 52.55 56.7 47.5 52.2 -8,400 52,2000.06
678,000 46,800 2 2.05 1.15 1.45 1660.00 72.25 72.25 64 71.75 0 25,8000.04
492,600 -6,600 1.55 1.95 0.8 1 1680.00 91.6 92.35 88.3 90.75 -600 13,2000.03
1,363,200 -76,200 1.4 1.6 0.6 0.75 1700.00 109.5 112.6 103.3 109.65 0 52,8000.04
276,600 -45,000 0.8 0.9 0.45 0.55 1720.00no data
171,000 -39,600 0.65 0.7 0.4 0.5 1740.00 191.05 0 1,8000.01
136,800 -18,000 0.5 0.7 0.4 0.5 1760.00no data
61,800 -10,800 0.45 0.75 0.2 0.3 1780.00no data
480,600 -22,800 0.3 0.35 0.25 0.25 1800.00 208.5 208.5 208.5 208.5 600 2,4000
12,000 0 0.25 0.25 0.1 0.15 1820.00no data
29,400 -2,400 0.3 0.4 0.1 0.15 1840.00no data
54,600 -3,000 0.25 0.3 0.25 0.3 1860.00no data
62,400 -1,800 0.45 0.45 0.2 0.25 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.05 0.25 0.05 0.25 0 3,0000.83
1020.00 0.05 0 1,800
2,400 0 440 1100.00 0.1 0 3,6001.5
1140.00 0.6 0.6 0.6 0.6 7,200 7,200
13,200 0 352.1 1200.00 0.25 0.45 0.25 0.25 -3,000 79,8006.05
1240.00 0.25 0 7,200
1,200 0 290 1260.00 0.95 0 41,40034.5
1280.00 0.3 0.3 0.3 0.3 -600 35,400
17,400 0 259 1300.00 0.5 0.7 0.35 0.45 -4,200 223,80012.86
600 0 200 1320.00 0.5 0.5 0.45 0.45 -1,200 41,40069
3,600 0 228.65 1340.00 0.55 0.6 0.4 0.5 -3,000 95,40026.5
29,400 -1,200 219 229.8 219 229.8 1360.00 1 1 0.45 0.5 -3,600 158,4005.39
17,400 0 184.95 1380.00 0.85 0.85 0.6 0.7 -13,200 116,4006.69
271,200 -4,200 169 190.9 169 190 1400.00 1.25 1.5 0.7 0.75 -31,800 822,0003.03
30,600 -2,400 153.5 154.1 153.5 153.5 1420.00 0.75 0.8 0.1 0.5 -27,000 216,6007.08
25,200 -600 145.8 150 144 150 1440.00 1.5 1.65 0.6 0.7 -73,200 357,00014.17
79,800 9,000 102 132 102 130.9 1460.00 1.1 1.55 0.7 0.95 -98,400 340,8004.27
70,200 -1,200 93 111.7 93 111.7 1480.00 1.5 2.2 0.95 1.05 -126,000 244,2003.48
177,000 -166,800 65 92 65 90.25 1500.00 0.7 3.85 0.7 1.35 -185,400 1,138,8006.43
100,800 -43,200 49.9 73.6 49.9 70.85 1520.00 4.95 4.95 1.8 1.9 -91,200 558,0005.54
254,400 -266,400 31.95 54 30 52 1540.00 6.85 7.7 2.75 2.95 -150,000 482,4001.9
931,800 -648,000 19 36.05 18.6 34.4 1560.00 12 14.4 4.85 5.2 -60,000 616,2000.66
1,507,200 -560,400 12.1 21.25 11.05 19.85 1580.00 23.95 24.25 9.75 10.6 123,000 745,8000.49
4,417,200 -386,400 6.95 11.1 6.5 10.25 1600.00 38.45 38.8 19.6 20.9 62,400 353,4000.08
2,856,000 -118,200 2.8 4.7 2.5 4.25 1620.00 54.45 54.45 33.7 34.85 5,400 97,2000.03
837,600 -21,600 2.55 2.95 1.6 2.5 1640.00 71.1 74.35 53 53.75 -7,200 60,6000.07
631,200 -111,600 2.15 2.55 1.2 1.65 1660.00 80.85 86.35 70 72.25 0 25,8000.04
499,200 -108,000 1.9 1.95 0.85 1.2 1680.00 111.5 111.5 89.95 91.55 0 13,8000.03
1,439,400 -682,200 1.5 1.6 0.75 1 1700.00 130.5 130.5 110 110.05 -3,600 52,8000.04
321,600 -47,400 1.2 1.2 0.5 0.7 1720.00 174.4 0 6000
210,600 -5,400 2.1 2.1 0.45 0.55 1740.00 191.05 0 1,8000.01
154,800 -4,800 1.9 1.9 0.5 0.55 1760.00no data
72,600 -18,600 0.7 0.7 0.3 0.3 1780.00no data
503,400 -51,000 0.65 0.65 0.2 0.25 1800.00 218.75 218.75 218.75 218.75 0 1,8000
12,000 -3,000 0.3 0.3 0.1 0.2 1820.00no data
31,800 -2,400 0.55 0.55 0.3 0.3 1840.00no data
57,600 -600 0.5 0.5 0.25 0.25 1860.00no data
64,200 -25,800 0.3 0.5 0.1 0.2 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.05 0 3,0000.83
1020.00 0.05 0 1,800
2,400 0 440 1100.00 0.1 0 3,6001.5
13,200 0 352.1 352.1 352.1 352.1 1200.00 0.3 0.45 0.3 0.35 -4,800 82,8006.27
1240.00 0.25 0 7,200
1,200 0 290 1260.00 0.75 1.3 0.55 0.95 600 41,40034.5
1280.00 0.5 0.5 0.4 0.4 -3,000 36,000
17,400 0 259 1300.00 0.55 0.7 0.4 0.55 -20,400 228,00013.1
600 0 200 1320.00 0.85 0.85 0.85 0.85 0 42,60071
3,600 0 228.65 1340.00 1.45 1.5 0.7 1 -2,400 98,40027.33
30,600 0 204 1360.00 1.2 1.5 0.9 1 -4,200 162,0005.29
17,400 0 184.95 1380.00 1.3 1.4 1.05 1.2 -5,400 129,6007.45
275,400 -2,400 146.8 160 146.8 160 1400.00 2 3.1 1.2 1.3 -43,800 853,8003.1
33,000 -600 136 136 136 136 1420.00 1.35 1.65 1 1.2 -10,800 243,6007.38
25,800 1,800 105.7 115.15 105.45 115.15 1440.00 1.85 1.85 1.15 1.2 -22,800 430,20016.67
70,800 600 90.55 99.75 88.15 93.5 1460.00 2.15 2.3 1.45 1.55 -39,600 439,2006.2
71,400 -3,000 69.55 80 69.5 76.35 1480.00 3.3 3.55 2.25 2.3 -40,800 370,2005.18
343,800 -51,600 51.05 65.25 48.2 56.85 1500.00 6.25 6.25 3.7 3.85 -37,800 1,324,2003.85
144,000 -12,600 34.15 47.3 33.4 39.75 1520.00 10.25 10.5 6.3 6.8 -82,800 649,2004.51
520,800 -10,800 22.15 32.85 20.75 24.9 1540.00 16.7 18.45 10.9 12.5 -23,400 632,4001.21
1,579,800 16,800 12.85 20.45 12.55 14.75 1560.00 28.55 29.9 18.85 22.3 -64,800 676,2000.43
2,067,600 -150,000 8.65 12.4 7.5 9 1580.00 43.45 44.9 31.05 36.45 -86,400 622,8000.3
4,803,600 -495,000 5.6 7.55 4.65 5.4 1600.00 59.95 61.4 46.6 52.4 -14,400 291,0000.06
2,974,200 -334,800 3.45 4.4 2.5 3.1 1620.00 72.75 76.6 64.5 71.5 -4,800 91,8000.03
859,200 -79,200 2.55 3.2 2 2.4 1640.00 95.95 100.25 83 90 -2,400 67,8000.08
742,800 3,000 2.45 2.55 1.6 1.95 1660.00 116.6 116.6 116.6 116.6 600 25,8000.03
607,200 -40,200 1.65 2 1.3 1.6 1680.00 126.9 126.9 126.9 126.9 0 13,8000.02
2,121,600 -130,800 1.4 1.7 1.15 1.35 1700.00 156.1 156.1 152 152 0 56,4000.03
369,000 -12,600 0.8 1.4 0.8 1 1720.00 172.3 174.4 172.3 174.4 -600 6000
216,000 -48,600 1.6 1.6 0.55 0.7 1740.00 191.05 0 1,8000.01
159,600 -19,800 0.9 1 0.7 0.75 1760.00no data
91,200 -10,800 0.6 0.7 0.55 0.6 1780.00no data
554,400 -13,200 0.65 0.7 0.5 0.6 1800.00 249.5 0 1,8000
15,000 0 0.1 0.45 0.1 0.45 1820.00no data
34,200 -600 0.6 0.7 0.55 0.55 1840.00no data
58,200 -4,200 0.5 0.55 0.5 0.5 1860.00no data
90,000 -2,400 0.35 0.55 0.35 0.55 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.05 0 3,0000.83
1020.00 3 3 0.05 0.05 1,800 1,800
2,400 0 440 1100.00 0.1 0.1 0.1 0.1 0 3,6001.5
13,200 -600 345.15 345.15 345.15 345.15 1200.00 0.2 0.3 0.2 0.3 -10,200 87,6006.64
1240.00 0.25 0.25 0.25 0.25 -1,200 7,200
1,200 0 290 1260.00 0.25 0 40,80034
1280.00 0.1 0.5 0.1 0.5 -2,400 39,000
17,400 0 259 1300.00 0.75 0.75 0.3 0.55 -22,800 248,40014.28
600 0 200 1320.00 0.55 1.1 0.55 0.85 600 42,60071
3,600 0 228.65 1340.00 0.4 0.95 0.4 0.95 -1,800 100,80028
30,600 0 204 1360.00 1 1.2 0.95 1.1 -5,400 166,2005.43
17,400 0 184.95 1380.00 1.15 1.5 1.05 1.35 -18,000 135,0007.76
277,800 -600 155 155 146.4 146.4 1400.00 1.35 1.9 1.2 1.45 -33,600 897,6003.23
33,600 2,400 131.8 131.8 126.85 126.85 1420.00 2 2 1.3 1.5 -17,400 254,4007.57
24,000 1,200 110.95 115.25 106.5 106.5 1440.00 2.35 2.95 1.4 1.6 21,600 453,00018.88
70,200 -600 87.3 90.75 87.3 90.75 1460.00 2.75 2.95 1.8 2.05 -600 478,8006.82
74,400 4,200 72.2 80 69.05 70.7 1480.00 3.95 4.45 2.8 3.25 7,800 411,0005.52
395,400 32,400 53.6 62.15 50 51.5 1500.00 6.5 7.2 4.7 5.45 -112,200 1,362,0003.44
156,600 31,200 37.1 44.9 35.05 36 1520.00 10.65 12.05 7.8 9.5 97,800 732,0004.67
531,600 203,400 28 31.4 22.6 23.7 1540.00 17.35 19.2 13.45 16.8 -66,600 655,8001.23
1,563,000 185,400 18 20.85 14.05 14.7 1560.00 26 30.8 22.3 27.95 -85,200 741,0000.47
2,217,600 103,200 8 12.9 8 9.15 1580.00 40.95 45.5 34.45 42.5 -94,800 709,2000.32
5,298,600 58,200 6.5 8.35 5.5 5.75 1600.00 55 61.5 50.95 59.15 3,000 305,4000.06
3,309,000 -113,400 4.9 4.95 3.05 3.45 1620.00 68.35 77.25 68.35 77.25 -3,000 96,6000.03
938,400 -78,600 3.6 3.6 2.3 2.7 1640.00 96.8 98.25 94.55 95.65 -600 70,2000.07
739,800 -31,200 2.7 2.7 1.95 2.2 1660.00 98.5 0 25,2000.03
647,400 -28,800 2.05 2.05 1.5 1.7 1680.00 131.15 131.15 131.15 131.15 600 13,8000.02
2,252,400 -123,000 1.95 1.95 1.2 1.45 1700.00 153.5 153.5 150 150 6,600 56,4000.03
381,600 -51,000 1 1.25 0.95 1.15 1720.00 165.45 165.45 165.45 165.45 600 1,2000
264,600 -42,600 1.25 1.25 0.85 0.95 1740.00 191.05 0 1,8000.01
179,400 -17,400 1.15 1.15 0.7 0.9 1760.00no data
102,000 -14,400 0.65 0.75 0.5 0.65 1780.00no data
567,600 -14,400 0.55 0.8 0.5 0.6 1800.00 249.5 249.5 249.5 249.5 600 1,8000
15,000 0 0.3 0.9 0.3 0.9 1820.00no data
34,800 -600 0.6 0.6 0.5 0.5 1840.00no data
62,400 -2,400 0.55 0.65 0.55 0.65 1860.00no data
92,400 -2,400 0.4 0.65 0.4 0.65 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.6 0.6 0.05 0.05 0 3,0000.83
2,400 0 440 1100.00 0.45 0.45 0.45 0.45 0 3,6001.5
13,800 0 363 363 363 363 1200.00 0.2 0.3 0.15 0.2 6,600 97,8007.09
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.25 0.25 0.25 0.25 -600 40,80034
1280.00 1 1 1 1 -1,200 41,400
17,400 -600 259 259 259 259 1300.00 0.7 0.95 0.5 0.75 -8,400 271,20015.59
600 0 200 1320.00 0.7 0.7 0.55 0.55 -600 42,00070
3,600 0 228.65 1340.00 1.1 1.1 1 1.05 -600 102,60028.5
30,600 -1,200 202.5 204 202.5 204 1360.00 1.25 1.45 1.1 1.2 -6,600 171,6005.61
17,400 0 184.95 184.95 184.95 184.95 1380.00 1.55 1.55 1.25 1.3 -1,800 153,0008.79
278,400 -1,800 171 171 159.45 160 1400.00 1.85 1.9 1.35 1.5 -46,200 931,2003.34
31,200 0 151.2 151.2 149.35 149.35 1420.00 2 2.1 1.3 1.5 -9,600 271,8008.71
22,800 0 126.3 126.3 126.3 126.3 1440.00 2.15 2.25 1.55 1.75 -24,000 431,40018.92
70,800 0 110.05 110.05 98.45 104.5 1460.00 2.9 2.9 2 2.2 -33,000 479,4006.77
70,200 5,400 98.05 98.05 78.5 83.2 1480.00 3.4 3.7 2.85 3.15 9,600 403,2005.74
363,000 39,600 78.5 80 60.5 65.2 1500.00 4.65 5.8 4.15 4.75 -123,000 1,474,2004.06
125,400 17,400 61.45 62.5 44.65 47.6 1520.00 6.8 9.25 6.2 7.65 -33,000 634,2005.06
328,200 37,200 44.7 47 30.3 33.2 1540.00 10.75 15.5 9.75 12.95 -246,000 722,4002.2
1,377,600 507,000 32.9 33.25 20.5 21.95 1560.00 18 25.5 15.9 21.75 -144,000 826,2000.6
2,114,400 175,800 25.4 26 13.35 14.05 1580.00 26.8 38.05 25.05 33.75 -70,800 804,0000.38
5,240,400 287,400 14 15.6 8.3 8.65 1600.00 40 52.35 37.5 48.35 -82,800 302,4000.06
3,422,400 2,400 9.3 9.4 4.8 5.05 1620.00 56.25 68 52.75 64.7 1,800 99,6000.03
1,017,000 -137,400 6.9 7.3 3.5 3.65 1640.00 71.4 84.55 71.4 81.9 -1,200 70,8000.07
771,000 59,400 5.2 6.2 2.6 2.75 1660.00 92.9 103.45 92.9 98.5 -1,800 25,2000.03
676,200 -26,400 4.3 4.3 2 2.2 1680.00 110.35 113.2 110.35 113.2 600 13,2000.02
2,375,400 91,200 2.9 3.25 1.7 1.85 1700.00 127.7 140.4 127.7 137.7 0 49,8000.02
432,600 -4,200 2.35 2.35 1.3 1.4 1720.00 152.9 0 6000
307,200 -31,200 1.8 1.95 1.1 1.25 1740.00 191.05 0 1,8000.01
196,800 -29,400 1.35 1.4 1 1.15 1760.00no data
116,400 -34,800 1.1 1.2 0.8 1 1780.00no data
582,000 -388,800 1 1.1 0.5 0.8 1800.00 230 0 1,2000
15,000 -3,600 1 1 0.35 0.55 1820.00no data
35,400 -13,200 0.95 0.95 0.6 0.65 1840.00no data
64,800 -7,200 0.7 0.7 0.55 0.65 1860.00no data
94,800 10,800 0.7 0.9 0.5 0.6 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.05 0 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0 3,6001.5
13,800 0 351 1200.00 0.35 0.35 0.2 0.3 -600 91,2006.61
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.7 0.7 0.25 0.25 -600 41,40034.5
1280.00 1.7 0 42,600
18,000 -600 285 285 285 285 1300.00 1.25 1.25 0.7 0.8 -29,400 279,60015.53
600 0 200 1320.00 1.5 1.5 1 1 1,800 42,60071
3,600 0 228.65 1340.00 1.3 1.35 1.1 1.15 -600 103,20028.67
31,800 0 190.75 1360.00 1.9 1.9 1.1 1.5 -27,000 178,2005.6
17,400 0 207.05 207.05 207.05 207.05 1380.00 2 2 1.1 1.65 -62,400 154,8008.9
280,200 -10,800 194 194 174 184.6 1400.00 2.35 2.5 1.3 1.85 -34,200 977,4003.49
31,200 0 173.15 173.15 170.7 170.7 1420.00 2.45 2.9 1.35 2.05 -16,200 281,4009.02
22,800 600 150 153.4 147.6 147.6 1440.00 3 3 1.25 2.2 -88,200 455,40019.97
70,800 -3,000 136.25 136.25 115 125.4 1460.00 2.9 3.25 1.9 2.55 -222,600 512,4007.24
64,800 -6,000 109 116.45 97 105.45 1480.00 5 5 2.55 3.3 -121,200 393,6006.07
323,400 -84,000 91 102.8 77.95 86.3 1500.00 8.15 8.35 3.6 4.45 -129,600 1,597,2004.94
108,000 -34,200 76 85 62 69.05 1520.00 13.6 13.6 5.1 6.3 -153,600 667,2006.18
291,000 -215,400 43.55 70.7 43.55 51.9 1540.00 19.45 19.8 7.7 9.55 70,200 968,4003.33
870,600 -258,600 32.1 52.75 29.95 37.85 1560.00 25.55 25.55 12 15.05 -4,200 970,2001.11
1,938,600 -150,600 27.8 39.2 17 26.3 1580.00 35.6 35.6 18.5 23.35 92,400 874,8000.45
4,953,000 -140,400 19.45 28.7 15.65 17.15 1600.00 39.45 44.4 27.85 34.2 -55,200 385,2000.08
3,420,000 25,200 11.75 19.8 8.7 10.6 1620.00 50 57.3 39.75 47.55 14,400 97,8000.03
1,154,400 -334,200 8.75 13.65 6.65 7.25 1640.00 62.45 74.7 55 64.7 3,600 72,0000.06
711,600 -120,000 7.7 9.3 4.65 5.35 1660.00 78.7 92 71.75 82.35 9,600 27,0000.04
702,600 -167,400 5.85 7.15 3.4 4.15 1680.00 102.1 110.65 89.1 102.8 9,000 12,6000.02
2,284,200 -50,400 5.85 5.95 2.8 3.3 1700.00 118.45 119.1 110.75 118.8 6,600 49,8000.02
436,800 27,600 3.8 4.3 2.2 2.5 1720.00 152.9 0 6000
338,400 -34,200 2.9 3.35 1.75 1.95 1740.00 191.05 0 1,8000.01
226,200 15,600 2.4 2.9 1.5 1.7 1760.00no data
151,200 -29,400 2.8 2.8 1.15 1.45 1780.00no data
970,800 -124,200 2 2 1.1 1.2 1800.00 230 0 1,2000
18,600 6,600 1.55 1.7 1 1.15 1820.00no data
48,600 1,800 1.05 1.25 0.75 1 1840.00no data
72,000 -600 1.3 1.3 0.7 0.9 1860.00no data
84,000 44,400 1.3 3.55 0.7 0.9 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 1 1 0.05 0.05 600 3,0000.63
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0 3,6001.5
13,800 0 351 1200.00 0.4 0.5 0.35 0.5 0 91,8006.65
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0 42,00035
1280.00 1.7 0 42,600
18,600 -600 263.5 285 263.5 285 1300.00 1.45 1.7 1.15 1.3 -1,200 309,00016.61
600 0 200 1320.00 1.65 1.7 1.65 1.65 -600 40,80068
3,600 0 228.65 1340.00 1.6 1.95 1.45 1.6 0 103,80028.83
31,800 0 190.75 1360.00 2.2 2.25 1.65 1.9 -15,600 205,2006.45
17,400 0 183.75 184.1 183.75 184.1 1380.00 2 2.85 1.75 2.1 -33,600 217,20012.48
291,000 -1,800 157 187 157 185 1400.00 3.3 3.3 2 2.35 83,400 1,011,6003.48
31,200 1,800 133.1 167.5 133.1 164.35 1420.00 3 3.85 2.35 2.55 15,600 297,6009.54
22,200 -1,800 114.7 143.1 108.95 143.1 1440.00 3.4 5.1 2.75 3.05 99,600 543,60024.49
73,800 -3,000 93.1 132 93.1 127.25 1460.00 5.1 7.25 3.65 4.05 162,600 735,0009.96
70,800 -4,800 78.7 110 76 107 1480.00 8.5 10.5 5.15 5.6 42,000 514,8007.27
407,400 -64,800 69 95 58.15 91.3 1500.00 12.15 15.5 7.3 7.95 206,400 1,726,8004.24
142,200 -17,400 54 79.5 45.8 75.4 1520.00 18.15 22.75 10.5 11.45 34,200 820,8005.77
506,400 -112,800 42 64.45 34.8 60.25 1540.00 28.15 32.25 15 16.5 190,200 898,2001.77
1,129,200 -133,200 33.9 50.3 26.05 46.75 1560.00 35.5 43.5 21.1 23.15 373,200 974,4000.86
2,089,200 472,800 22.8 38.6 18.9 35.7 1580.00 47 55.9 29.25 31.85 424,200 782,4000.37
5,093,400 640,200 16.45 28.7 13.5 26.35 1600.00 67 70.05 39.4 41.95 40,200 440,4000.09
3,394,800 438,600 11.6 20.5 9 18.7 1620.00 80.55 80.55 51.75 54.1 15,000 83,4000.02
1,488,600 363,000 8.05 14.8 6.5 13.5 1640.00 102.3 102.3 66.15 68.7 3,000 68,4000.05
831,600 283,800 5.7 10.9 4.75 9.8 1660.00 102.75 102.75 83 85.05 1,200 17,4000.02
870,000 193,200 4.55 8.35 3.7 7.45 1680.00 121 0 3,6000
2,334,600 550,200 3.8 6.95 3.2 6.15 1700.00 153.5 158.9 117.45 119.75 18,000 43,2000.02
409,200 102,000 3.15 5.45 2.6 4.85 1720.00 152.9 0 6000
372,600 89,400 2.6 4.35 2.2 3.85 1740.00 191.15 191.15 191.05 191.05 0 1,8000
210,600 42,000 1.3 3.55 1.3 3.2 1760.00no data
180,600 87,600 2.5 3 1.3 2.65 1780.00no data
1,095,000 514,200 1.5 2.65 1.35 2.45 1800.00 230 0 1,2000
12,000 6,600 1.4 2 1.25 1.9 1820.00no data
46,800 3,000 1.25 1.75 1.2 1.75 1840.00no data
72,600 4,200 1 1.6 0.85 1.45 1860.00no data
39,600 15,600 0.65 1.45 0.65 1.4 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0 3,6001.5
13,800 0 351 1200.00 0.7 0.75 0.5 0.7 600 91,8006.65
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0 42,00035
1280.00 1.7 1.7 1.7 1.7 600 42,600
19,200 -600 245 245 245 245 1300.00 1.85 1.85 1.4 1.5 7,200 310,20016.16
600 0 200 1320.00 1.95 1.95 1.9 1.9 0 41,40069
3,600 0 228.65 1340.00 1.9 2 1.75 1.8 -3,000 103,80028.83
31,800 0 190.75 1360.00 2 2.45 2 2.1 3,000 220,8006.94
17,400 0 183.7 1380.00 2.35 3 2.2 2.45 31,800 250,80014.41
292,800 -1,200 152.05 153.65 144.75 150 1400.00 3 3.75 2.7 2.95 10,800 928,2003.17
29,400 0 127.3 1420.00 4.25 4.7 3.2 3.4 -10,800 282,0009.59
24,000 1,800 109.5 112.2 107.45 112.2 1440.00 5.25 6.2 4.05 4.3 59,400 444,00018.5
76,800 4,800 102 102 89.1 97.65 1460.00 7 8.8 5.75 6.05 32,400 572,4007.45
75,600 7,200 82 82 73 80.15 1480.00 9.5 12.9 8.5 8.9 9,000 472,8006.25
472,200 2,400 66.15 67.15 58.5 65.35 1500.00 14.05 18.4 12.7 13.3 34,800 1,520,4003.22
159,600 7,200 52.55 53.9 46.4 51.55 1520.00 20.3 26.15 19.05 19.7 -24,000 786,6004.93
619,200 198,000 45.95 45.95 36 40 1540.00 29.65 35.75 27 27.8 144,000 708,0001.14
1,262,400 106,800 34.95 35.25 27.3 30.35 1560.00 37.05 47.3 36.8 38.1 -40,800 601,2000.48
1,616,400 25,800 26.4 26.45 20.35 22.1 1580.00 47.7 59.3 47.5 50 -19,800 358,2000.22
4,453,200 196,200 19.2 19.85 14.5 15.65 1600.00 62.65 74.4 62.1 63.55 -12,600 400,2000.09
2,956,200 44,400 13.85 13.85 9.65 10.45 1620.00 81.3 88.3 79 79 6,000 68,4000.02
1,125,600 151,800 10.1 10.2 6.8 7.35 1640.00 103.45 103.45 93.7 94.65 600 65,4000.06
547,800 -22,800 6.9 7 4.9 5.3 1660.00 116.4 116.4 112 112.65 0 16,2000.03
676,800 114,600 5.3 5.3 3.65 4 1680.00 121 0 3,6000.01
1,784,400 91,800 4.85 4.85 3 3.4 1700.00 160 162.8 152.75 156.6 1,200 25,2000.01
307,200 31,200 3.65 3.65 2.4 2.75 1720.00 152.9 0 6000
283,200 21,600 3.05 3.05 1.95 2.2 1740.00 200.55 0 1,8000.01
168,600 -7,800 1.85 2.05 1.5 1.9 1760.00no data
93,000 -6,000 1.55 1.65 1.25 1.4 1780.00no data
580,800 -25,200 1.7 1.7 1.1 1.35 1800.00 230 0 1,2000
5,400 2,400 1.4 1.4 1.25 1.25 1820.00no data
43,800 600 0.9 0.9 0.85 0.9 1840.00no data
68,400 0 0.65 1.4 0.6 0.8 1860.00no data
24,000 8,400 0.2 1.05 0.2 0.7 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0 3,6001.5
13,800 0 351 1200.00 0.5 0.7 0.5 0.7 -1,200 91,2006.61
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0 42,00035
1280.00 1 1 1 1 0 42,000
19,800 0 275 1300.00 1.45 1.8 1.35 1.65 1,200 303,00015.3
600 0 200 1320.00 1.65 2 1.65 1.8 0 41,40069
3,600 0 228.65 1340.00 1.7 2.5 1.6 1.95 6,600 106,80029.67
31,800 -6,600 221.15 221.15 190.75 190.75 1360.00 1.7 3.1 1.55 2.25 30,600 217,8006.85
17,400 1,200 183.7 183.7 183.7 183.7 1380.00 1.75 3.7 1.75 2.8 4,200 219,00012.59
294,000 -7,200 180.4 180.4 146.45 151.45 1400.00 2.95 4.55 2.1 3.45 -17,400 917,4003.12
29,400 0 127.3 127.3 127.3 127.3 1420.00 2.35 5.3 2.25 3.85 12,000 292,8009.96
22,200 -600 116 116 108.9 108.9 1440.00 3.05 6.9 2.9 5.05 -30,000 384,60017.32
72,000 7,200 112.6 113 92.8 99.7 1460.00 5.6 9.3 4.1 6.95 147,000 540,0007.5
68,400 7,200 100.6 100.6 76.6 83.05 1480.00 7.75 13.5 6.15 10.25 34,200 463,8006.78
469,800 -9,000 88 92 60 68.15 1500.00 11.25 19.3 8.6 14.6 99,600 1,485,6003.16
152,400 21,600 73 77.3 45.4 54.1 1520.00 17.55 27.1 13 21.15 -19,200 810,6005.32
421,200 63,000 56 62.4 36.7 43.25 1540.00 24.9 36.85 18.5 29.6 12,000 564,0001.34
1,155,600 180,000 45.95 49 28.5 33.5 1560.00 29.85 48 25.55 39.85 44,400 642,0000.56
1,590,600 223,800 34.9 37.95 21.2 25.2 1580.00 39.3 60.45 34.55 51.45 60,000 378,0000.24
4,257,000 445,200 25.65 28.7 15.5 18.4 1600.00 47.05 75 45.85 65.6 16,200 412,8000.1
2,911,800 59,400 18.85 21.1 10.7 12.7 1620.00 62 81.05 62 77.8 0 62,4000.02
973,800 157,800 14 15.9 7.8 9.3 1640.00 75.85 105.15 75.1 105.15 12,600 64,8000.07
570,600 62,400 10.15 11.8 5.85 6.85 1660.00 95 100 90 100 1,200 16,2000.03
562,200 202,200 8.75 9.1 4.45 5.25 1680.00 113.15 121 113.15 121 0 3,6000.01
1,692,600 151,200 7.1 7.25 3.8 4.35 1700.00 126 130 126 130 -600 24,0000.01
276,000 -5,400 5 5.7 3 3.8 1720.00 152.9 0 6000
261,600 22,800 4 4.35 2.45 2.85 1740.00 200.6 200.6 200.55 200.55 600 1,8000.01
176,400 13,800 3.05 3.5 2.1 2.25 1760.00no data
99,000 8,400 2.45 2.45 1.7 1.95 1780.00no data
606,000 15,600 2.5 2.5 1.6 1.7 1800.00 230 0 1,2000
3,000 0 2 1820.00no data
43,200 -600 1.35 1.35 1.1 1.35 1840.00no data
68,400 600 1.3 1.3 1.3 1.3 1860.00no data
15,600 0 0.95 1.2 0.65 1 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0 3,6001.5
13,800 0 351 1200.00 0.85 0.9 0.4 0.7 -600 92,4006.7
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0 42,00035
1280.00 1.7 0 42,000
19,800 0 275 1300.00 3 3 1.3 1.45 -27,600 301,80015.24
600 0 200 1320.00 1.8 2.25 1.65 1.65 -5,400 41,40069
3,600 0 228.65 1340.00 2 2.05 1.8 1.95 -2,400 100,20027.83
38,400 0 207.5 1360.00 2.5 3 2.1 2.2 -1,200 187,2004.88
16,200 0 185 1380.00 3.25 3.25 2.1 2.35 34,200 214,80013.26
301,200 -600 172 172 168.85 169.6 1400.00 3.95 3.95 2.75 2.9 55,200 934,8003.1
29,400 0 149 151.35 149 149.9 1420.00 4.25 4.3 3.05 3.3 2,400 280,8009.55
22,800 0 131.95 138 127.85 127.85 1440.00 5.15 5.3 3.7 4.1 -6,000 414,60018.18
64,800 -1,800 115.85 115.85 112.75 112.75 1460.00 7.4 7.4 5.1 5.8 4,200 393,0006.06
61,200 0 98.4 98.4 95.15 95.8 1480.00 10.2 10.3 7.5 8.45 26,400 429,6007.02
478,800 -3,000 73.65 86.75 73.5 80.4 1500.00 15.6 16.25 10.85 12.3 -14,400 1,386,0002.89
130,800 3,600 65 71.45 61.4 65.8 1520.00 22.5 22.5 15.6 17.8 94,200 829,8006.34
358,200 -19,200 45 58.05 45 52.9 1540.00 27.1 30.95 22 24.95 -37,800 552,0001.54
975,600 -19,800 41.85 46.2 37.15 41.8 1560.00 38.75 40.7 30.1 33.85 -19,800 597,6000.61
1,366,800 -28,200 34.55 36 28.7 32.3 1580.00 47.85 51.35 39.8 44.4 3,600 318,0000.23
3,811,800 -63,600 23.25 27.5 21.1 24.35 1600.00 64.5 64.5 51.1 56.5 -12,600 396,6000.1
2,852,400 24,000 17 20.15 15.7 17.6 1620.00 66.5 74.7 65.1 69.3 1,200 62,4000.02
816,000 -5,400 13.05 15.3 11.85 13.2 1640.00 80.1 90.45 80.1 84.65 -600 52,2000.06
508,200 25,800 10 11.65 8.95 9.95 1660.00 97.2 102.05 97.2 102.05 0 15,0000.03
360,000 24,000 8.35 9 6.8 7.7 1680.00 116.1 117 116 117 -600 3,6000.01
1,541,400 -4,200 6.05 7.2 5.2 6.15 1700.00 142.3 142.3 138 138.5 -3,000 24,6000.02
281,400 13,200 5.4 5.55 4.5 4.7 1720.00 152.9 152.9 152.9 152.9 600 6000
238,800 5,400 4 4.45 3.15 3.7 1740.00 175 0 1,2000.01
162,600 9,600 3.3 3.6 2.6 2.95 1760.00no data
90,600 1,200 3 3 2.4 2.4 1780.00no data
590,400 22,200 1.85 2.45 1.85 1.95 1800.00 230 0 1,2000
3,000 1,800 2.5 2.5 2 2 1820.00no data
43,800 600 1.65 2.45 0.35 1.2 1840.00no data
67,800 1,200 1 1.5 1 1.3 1860.00no data
15,600 1,800 1.2 1.2 0.9 0.95 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.35 0.35 0.35 0.35 0 3,6001.5
13,800 0 351 1200.00 0.45 0.75 0.45 0.7 -5,400 93,0006.74
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0 42,00035
1280.00 1.7 0 42,000
19,800 0 275 1300.00 2.2 2.4 2 2.1 -1,200 329,40016.64
600 0 200 1320.00 2.4 2.4 2.3 2.3 0 46,80078
3,600 0 228.65 1340.00 2.1 2.85 2.1 2.1 1,800 102,60028.5
38,400 0 207.5 1360.00 3.9 3.9 2.7 2.75 -2,400 188,4004.91
16,200 4,200 194.95 194.95 179.65 185 1380.00 2.6 3.7 2.6 3.55 -3,000 180,60011.15
301,800 -1,200 159 161.95 157.85 161.95 1400.00 3.25 4.7 3.15 3.9 7,200 879,6002.91
29,400 0 149 1420.00 3.75 5.4 3.6 4.25 -9,000 278,4009.47
22,800 -1,200 132.4 132.4 123.95 128.35 1440.00 4.15 6.95 4.15 5.15 -11,400 420,60018.45
66,600 0 122.95 122.95 105.2 105.2 1460.00 7 9.25 5.85 7.15 16,800 388,8005.84
61,200 -4,800 101 101.95 94.8 94.8 1480.00 9.3 12.8 8.05 10.15 10,800 403,2006.59
481,800 24,000 86.4 88.95 72 79 1500.00 13.45 17.95 11.6 14.6 10,800 1,400,4002.91
127,200 9,600 72.3 74.3 59.4 65 1520.00 19.15 24.85 16.3 20.35 -18,000 735,6005.78
377,400 13,200 64.25 64.25 48 52.75 1540.00 26.5 33.75 23 27.85 -7,200 589,8001.56
995,400 142,800 45 48.9 38.55 42.05 1560.00 32.4 44.3 30.85 37.4 12,600 617,4000.62
1,395,000 79,200 36.25 38.5 30.2 32.85 1580.00 44.7 56 40.25 47.95 11,400 314,4000.23
3,875,400 156,600 26.55 29.7 23 24.95 1600.00 55.55 68.9 51.6 60.25 0 409,2000.11
2,828,400 305,400 20 22.1 17.1 18.25 1620.00 67 80.6 67 77 4,800 61,2000.02
821,400 20,400 15.85 17 13 13.85 1640.00 83 98 83 87.5 10,800 52,8000.06
482,400 -3,600 12.05 13 10.2 10.7 1660.00 97.25 112.65 97.25 112.65 1,200 15,0000.03
336,000 25,800 9.3 10.15 8.1 8.55 1680.00 121.9 121.9 121.9 121.9 600 4,2000.01
1,545,600 46,200 7.6 8.1 6.6 6.95 1700.00 134.4 151.15 132 142.3 1,200 27,6000.02
268,200 9,000 5.6 6.15 5.2 5.45 1720.00no data
233,400 1,200 4.35 4.95 4.25 4.45 1740.00 175 0 1,2000.01
153,000 12,000 3.6 3.85 3.1 3.55 1760.00no data
89,400 -3,600 3 3 2.35 3 1780.00no data
568,200 -11,400 2.55 2.65 2.1 2.25 1800.00 230 0 1,2000
1,200 0 1.8 1820.00no data
43,200 0 1.65 1.65 1.65 1.65 1840.00no data
66,600 -1,200 1.4 1.4 1.4 1.4 1860.00no data
13,800 600 1.25 1.25 0.85 1.2 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.2 0.2 0.2 0.2 -600 3,6001.5
13,800 0 351 1200.00 0.7 0.8 0.55 0.55 0 98,4007.13
1240.00 1.9 0 8,400
1,200 0 290 1260.00 0.65 0.65 0.65 0.65 -600 42,00035
1280.00 1.7 0 42,000
19,800 0 275 1300.00 2 2.35 1.9 2.2 -2,400 330,60016.7
600 0 200 1320.00 2.3 2.3 2.2 2.3 0 46,80078
3,600 0 228.65 1340.00 2.5 2.7 2.15 2.15 1,800 100,80028
38,400 2,400 209.7 209.7 200.95 207.5 1360.00 3.15 3.5 2.7 3 0 190,8004.97
12,000 0 202.95 1380.00 3.75 4.2 3.1 3.5 0 183,60015.3
303,000 -1,800 162 175.05 155 171 1400.00 3.9 5 3.45 3.95 -19,200 872,4002.88
29,400 -3,600 152 152 148 149 1420.00 3.1 5.95 3.1 4.25 -10,200 287,4009.78
24,000 0 126.4 136.5 122.7 136.5 1440.00 3.9 7.75 3.85 5.4 18,000 432,00018
66,600 600 117.3 117.3 109.35 109.35 1460.00 7.5 10.55 6.3 7.05 21,000 372,0005.59
66,000 0 98.75 99.25 90.45 90.45 1480.00 10.5 14.65 8.7 9.9 48,600 392,4005.95
457,800 -6,600 83 86.3 68 81.7 1500.00 14.75 20.35 12.5 14 3,000 1,389,6003.04
117,600 6,600 62.15 70.85 57.4 66.85 1520.00 20 27.5 17.7 19.75 25,800 753,6006.41
364,200 40,200 55.95 58.5 44.5 54.6 1540.00 25.05 36.9 24.5 27.15 -82,200 597,0001.64
852,600 145,800 44.9 47.1 35.45 43.85 1560.00 35.05 47.6 33 36.4 46,200 604,8000.71
1,315,800 12,600 35.85 37.05 28 34.4 1580.00 45.75 59.9 43 46.9 -18,600 303,0000.23
3,718,800 38,400 27.5 28.55 21.4 26.5 1600.00 58.2 73.5 54.3 59.2 6,600 409,2000.11
2,523,000 -600 20.6 21.4 15.95 19.65 1620.00 79.2 80.25 70.7 72 600 56,4000.02
801,000 -32,400 15.55 16.4 12.3 15.1 1640.00 93.1 96.9 83.85 83.85 -600 42,0000.05
486,000 74,400 11.4 12.7 9.6 11.6 1660.00 89 0 13,8000.03
310,200 -37,800 8.9 10.05 7.75 9.25 1680.00 105.5 0 3,6000.01
1,499,400 -25,200 7.55 8.1 6.3 7.45 1700.00 147.8 157.8 132.35 137.5 -7,200 26,4000.02
259,200 1,200 5.8 6.35 5.05 5.8 1720.00no data
232,200 11,400 4.8 5.15 4.15 4.85 1740.00 175 0 1,2000.01
141,000 3,000 3.7 4 3.25 3.75 1760.00no data
93,000 3,600 3.05 3.2 2.7 3 1780.00no data
579,600 2,400 1.95 2.6 1.95 2.5 1800.00 230 0 1,2000
1,200 0 1.8 1820.00no data
43,200 0 1.3 1.3 1.3 1.3 1840.00no data
67,800 600 0.55 1.5 0.55 1.4 1860.00no data
13,200 3,000 0.95 1.3 0.95 1.25 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0.25 0.25 0.25 0 3,0000.83
2,400 0 440 1100.00 0.25 0.25 0.25 0.25 0 4,2001.75
13,800 0 351 1200.00 0.35 0.65 0.35 0.6 -600 98,4007.13
1240.00 0.2 1.9 0.2 1.9 0 8,400
1,200 0 290 1260.00 0.6 0.6 0.6 0.6 -600 42,60035.5
1280.00 1.5 1.7 1.5 1.7 0 42,000
19,800 0 275 1300.00 1.5 1.9 1.3 1.85 -5,400 333,00016.82
600 0 200 1320.00 1.9 1.9 1.85 1.85 0 46,80078
3,600 0 228.65 1340.00 2.2 2.5 1.7 2.5 600 99,00027.5
36,000 0 209 1360.00 2 2.9 2 2.9 -1,200 190,8005.3
12,000 0 202.95 1380.00 2.55 4.35 2.2 3.4 -18,600 183,60015.3
304,800 -23,400 187 191.45 167.9 168.65 1400.00 4.55 4.55 2.45 3.95 -63,600 891,6002.93
33,000 0 167 167 167 167 1420.00 3 4.8 2.8 4.4 -13,800 297,6009.02
24,000 600 145.55 145.55 145.55 145.55 1440.00 4.15 6.2 3.35 5.8 -15,000 414,00017.25
66,000 -600 130.5 130.5 120.95 120.95 1460.00 5.9 8.05 4.5 7.5 4,200 351,0005.32
66,000 -2,400 113 113.55 107.55 108 1480.00 7.8 11.2 6.35 10.55 13,200 343,8005.21
464,400 2,400 98 99 78.05 81.35 1500.00 10.95 15.75 9.2 14.9 133,800 1,386,6002.99
111,000 -3,000 80 82.2 63 64.35 1520.00 15 21.95 13.35 20.7 72,000 727,8006.56
324,000 18,000 65.1 68.5 51.1 54.35 1540.00 22.1 29.85 18.8 28.25 138,600 679,2002.1
706,800 -19,200 55 55.85 40.55 43 1560.00 28.5 39.1 25.95 37.05 36,600 558,6000.79
1,303,200 240,600 41.55 44.65 32.05 34.1 1580.00 36.95 50.95 34.7 48.2 18,600 321,6000.25
3,680,400 515,400 34 35 24.65 26.3 1600.00 47.6 63 44.8 60.4 38,400 402,6000.11
2,523,600 613,800 24 26.55 18.25 19.5 1620.00 59.5 76 58.5 72.85 1,800 55,8000.02
833,400 1,800 18.35 20.6 14.2 15.05 1640.00 73.9 85.4 69.85 85.4 10,800 42,6000.05
411,600 -6,600 14.65 15.85 11 11.7 1660.00 86.4 89 86.4 89 600 13,8000.03
348,000 -10,800 11.3 12.2 8.7 9.15 1680.00 106 106 105.5 105.5 1,200 3,6000.01
1,524,600 73,800 9 9.65 7 7.6 1700.00 122.8 143 119.5 141.2 13,200 33,6000.02
258,000 6,000 7.05 7.35 5.45 5.9 1720.00no data
220,800 21,000 5.15 6.3 4.5 4.85 1740.00 175 0 1,2000.01
138,000 -3,000 10 10 3.5 3.8 1760.00no data
89,400 -3,600 4 4 2.8 3.05 1780.00no data
577,200 -1,200 2.65 3.1 2 2.45 1800.00 230 0 1,2000
1,200 600 1.65 1.8 1.65 1.8 1820.00no data
43,200 1,200 1.6 1.65 1.15 1.3 1840.00no data
67,200 0 0.55 1.45 0.55 1.2 1860.00no data
10,200 -600 1.05 1.05 0.15 0.9 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.5 0.5 0.35 0.35 0 3,0000.83
2,400 0 440 1100.00 0.7 0 4,2001.75
13,800 0 351 1200.00 0.6 0.6 0.6 0.6 -600 99,0007.17
1240.00 3.05 0 8,400
1,200 0 290 1260.00 1.5 1.5 1.4 1.4 600 43,20036
1280.00 1.5 1.5 1.5 1.5 0 42,000
19,800 0 275 1300.00 2 2 1.4 1.5 -3,600 338,40017.09
600 0 200 1320.00 1.9 1.9 1.9 1.9 0 46,80078
3,600 0 228.65 1340.00 2 2.25 1.6 2.2 600 98,40027.33
36,000 0 209 1360.00 2.45 2.65 1.8 2.45 -7,200 192,0005.33
12,000 0 202.95 1380.00 2.25 3.2 2.2 2.75 -1,200 202,20016.85
328,200 -600 181.6 190 181.4 188.5 1400.00 3.45 4.3 2.85 3.15 24,000 955,2002.91
33,000 0 156.8 1420.00 3.65 3.75 3.05 3.3 1,200 311,4009.44
23,400 -600 134 134 134 134 1440.00 5.85 5.85 3.5 3.85 12,000 429,00018.33
66,600 -3,000 124.75 126 123.85 125.5 1460.00 6.8 6.9 4.85 5.3 -28,800 346,8005.21
68,400 -3,000 105.25 107.45 101 101 1480.00 9.4 10 6.8 7.15 -37,800 330,6004.83
462,000 -95,400 85 98.95 80.85 95.2 1500.00 15.45 15.45 9.75 10.45 72,600 1,252,8002.71
114,000 -10,200 68.5 82.15 68.45 80.4 1520.00 20.05 20.6 13.75 14.6 -25,200 655,8005.75
306,000 -22,800 58.05 68 56.8 65.05 1540.00 25.8 29.05 19.1 20.65 15,000 540,6001.77
726,000 -151,800 47.05 55 45.25 52.45 1560.00 33.95 37.6 26 27.9 -4,200 522,0000.72
1,062,600 -139,800 38.15 43.8 35.5 41.55 1580.00 48.05 48.25 34.6 37 43,200 303,0000.29
3,165,000 205,200 31.85 34.35 27.35 32.3 1600.00 57.35 60 44.8 47.05 600 364,2000.12
1,909,800 501,000 23.15 26 20.1 24.1 1620.00 64.5 67.55 57 59.5 1,200 54,0000.03
831,600 104,400 17.5 19.8 15.35 18.3 1640.00 81.3 83.85 71.85 72.2 1,800 31,8000.04
418,200 14,400 14 15.3 11.95 14.25 1660.00 99 99 99 99 -600 13,2000.03
358,800 21,600 10.55 11.75 6.45 10.45 1680.00 117 117 117 117 0 2,4000.01
1,450,800 19,200 8.85 9.5 7.55 8.85 1700.00 134.2 0 20,4000.01
252,000 -9,000 7.2 7.45 5.9 6.75 1720.00no data
199,800 10,800 6.05 6.05 3.9 5.35 1740.00 175 0 1,2000.01
141,000 2,400 4.55 4.85 3.75 4.2 1760.00no data
93,000 2,400 2.5 3.95 2.5 3.5 1780.00no data
578,400 21,000 3.05 3.4 2.7 2.95 1800.00 230 0 1,2000
600 0 2.4 1820.00no data
42,000 -600 1.8 1.85 1.5 1.65 1840.00no data
67,200 0 1.45 1.8 1.4 1.6 1860.00no data
10,800 5,400 2 2 1.15 1.4 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.15 0.15 0.15 0.15 0 3,0000.83
2,400 0 440 1100.00 0.7 0 4,2001.75
13,800 0 351 1200.00 0.7 0.7 0.5 0.5 -1,200 99,6007.22
1240.00 3.05 0 8,400
1,200 0 290 1260.00 0.6 1.4 0.6 1.05 -2,400 42,60035.5
1280.00 2.85 2.85 2.85 2.85 0 42,000
19,800 0 275 1300.00 1.95 2 1.55 1.7 -8,400 342,00017.27
600 0 200 1320.00 2.2 2.2 1.7 1.95 0 46,80078
3,600 0 228.65 1340.00 2.4 2.5 2 2.25 0 97,80027.17
36,000 0 209 1360.00 2.65 2.8 2.05 2.05 6,000 199,2005.53
12,000 0 202.95 1380.00 3.2 3.65 2.75 2.8 0 203,40016.95
328,800 -9,600 158.65 178.45 155 176.85 1400.00 4.85 4.85 3.4 3.55 16,800 931,2002.83
33,000 0 156.8 1420.00 4.6 5.9 3.9 4 8,400 310,2009.4
24,000 -3,000 118 124 116.85 124 1440.00 6.2 7.65 4.85 5.05 -56,400 417,00017.38
69,600 -30,600 105.75 122 100.5 120.2 1460.00 9 10.6 6.35 6.7 -19,200 375,6005.4
71,400 -7,800 88.45 104.7 85 102.35 1480.00 11.5 14.85 9 9.4 41,400 368,4005.16
557,400 88,200 73.75 89 69.5 87.7 1500.00 18.2 20.65 12.9 13.4 163,200 1,180,2002.12
124,200 -3,600 60.95 73.5 56.45 72.45 1520.00 21.3 27.95 18 18.45 27,600 681,0005.48
328,800 32,400 50.7 60.3 45.55 59.25 1540.00 27 36.8 24.7 25.25 59,400 525,6001.6
877,800 195,600 42 48.7 36.2 47.9 1560.00 41.85 47.5 33 33.65 12,000 526,2000.6
1,202,400 50,400 34.05 38.9 28.55 38.05 1580.00 55.4 59.5 43.05 43.9 3,000 259,8000.22
2,959,800 -54,600 26.1 30.3 22 29.65 1600.00 66.55 73.05 54.4 55.6 27,000 363,6000.12
1,408,800 17,400 20.05 23.05 16.6 22.45 1620.00 85 85.9 68.3 68.55 1,200 52,8000.04
727,200 129,000 15.35 17.7 13.15 17.25 1640.00 98.35 103.1 83.9 83.9 -1,200 30,0000.04
403,800 37,800 12 13.8 10.25 13.5 1660.00 115.2 115.2 99.65 99.65 0 13,8000.03
337,200 9,000 10 11 8.2 10.75 1680.00 132.85 135.1 119.7 119.7 -600 2,4000.01
1,431,600 2,400 8.6 9.1 6.7 8.8 1700.00 150.1 157 134.2 134.2 3,000 20,4000.01
261,000 10,200 6.75 7.05 5.3 6.8 1720.00no data
189,000 7,200 5.15 5.55 4.35 5.4 1740.00 175 0 1,2000.01
138,600 1,200 3.85 4.55 3.5 4.4 1760.00no data
90,600 16,200 3.65 3.9 3 3.25 1780.00no data
557,400 58,200 3.15 3.35 2.55 3.2 1800.00 230 0 1,2000
600 600 2.4 2.4 2.4 2.4 1820.00no data
42,600 5,400 1.5 1.95 1.5 1.95 1840.00no data
67,200 5,400 1.8 1.9 1.35 1.65 1860.00no data
5,400 1,800 1 1.25 1 1.25 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0 3,0000.83
2,400 0 440 1100.00 0.7 0.7 0.7 0.7 0 4,2001.75
13,800 0 351 1200.00 0.5 0.7 0.45 0.5 -2,400 100,8007.3
1240.00 3.05 0 8,400
1,200 0 290 1260.00 0.7 0 45,00037.5
1280.00 1.3 0 42,000
19,800 -600 275 275 275 275 1300.00 1.55 2 1.55 1.8 -9,600 350,40017.7
600 0 200 1320.00 2 0 46,80078
3,600 0 228.65 1340.00 2.1 2.1 1.6 1.9 -1,200 97,80027.17
36,000 -1,200 210 210 209 209 1360.00 2.6 2.65 2.5 2.5 4,200 193,2005.37
12,000 0 202.95 1380.00 2.9 3.2 2.8 2.95 -1,800 203,40016.95
338,400 -1,800 174.45 179.9 170 171.25 1400.00 3.9 4.6 3.35 4.1 -3,000 914,4002.7
33,000 -1,800 158 158 156.8 156.8 1420.00 3.15 4.9 3.15 4.7 5,400 301,8009.15
27,000 -1,200 140 140 137.8 137.8 1440.00 4.45 6.25 4.45 6.1 3,600 473,40017.53
100,200 -12,600 116.85 123.8 116 117.7 1460.00 6.05 8.1 6 7.9 16,200 394,8003.94
79,200 -3,600 102.15 104.65 99.3 100.6 1480.00 9.1 11.05 9.05 10.9 0 327,0004.13
469,200 6,000 85.3 90.35 82.15 83.45 1500.00 12.95 15.5 12.9 15.05 -4,200 1,017,0002.17
127,800 -10,800 73 74.5 67.6 68.35 1520.00 18.35 20.95 18 20.55 9,600 653,4005.11
296,400 24,000 60.8 61.5 55 55.95 1540.00 25.95 28.3 25 27.9 37,200 466,2001.57
682,200 139,800 58 58 44 45.1 1560.00 33.95 37.2 31.65 36.75 16,200 514,2000.75
1,152,000 385,200 45 45 34.8 35.95 1580.00 42 48.1 40.5 47.55 1,800 256,8000.22
3,014,400 252,000 33.05 33.05 27 27.8 1600.00 56.2 60.2 54.45 59.6 -10,800 336,6000.11
1,391,400 90,000 26.65 26.65 20.45 21.15 1620.00 71.25 72 68.45 71.85 -600 51,6000.04
598,200 84,000 19.5 19.5 16 16.55 1640.00 84.35 86.9 83.85 86.7 0 31,2000.05
366,000 61,800 14.9 14.9 12.6 13.05 1660.00 97.95 102 97.95 100.7 2,400 13,8000.04
328,200 105,600 11.2 11.9 9.95 10.25 1680.00 117.9 118.6 116.15 118.6 600 3,0000.01
1,429,200 57,000 9.55 10 8.1 8.5 1700.00 135.4 141 135.4 141 0 17,4000.01
250,800 -40,200 6.25 7.15 6 6.7 1720.00no data
181,800 0 4.55 5.8 4.55 5.4 1740.00 175 0 1,2000.01
137,400 7,200 4.6 4.8 3.75 4.4 1760.00no data
74,400 4,800 3.85 3.95 3.5 3.65 1780.00no data
499,200 -10,200 3.4 3.4 3 3.1 1800.00 230 0 1,2000
37,200 3,000 1.75 2.15 1.4 2.1 1840.00no data
61,800 12,000 1.8 1.85 1.7 1.85 1860.00no data
3,600 1,200 1.65 1.65 1.2 1.6 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.25 0.25 0.25 0.25 0 3,0000.83
2,400 0 440 1100.00 0.55 0 4,2001.75
13,800 0 351 1200.00 0.8 0.8 0.5 0.5 -16,800 103,2007.48
1240.00 3.05 0 8,400
1,200 0 290 1260.00 0.5 0.7 0.5 0.7 -600 45,00037.5
1280.00 1.4 1.6 1.3 1.3 -2,400 42,000
20,400 600 285 285 285 285 1300.00 1.85 2 1.65 1.9 -1,200 360,00017.65
600 0 200 1320.00 2.3 2.3 1.8 2 0 46,80078
3,600 0 228.65 1340.00 2.45 2.45 2 2 -4,200 99,00027.5
37,200 0 221.15 1360.00 2.9 2.95 2.5 2.6 -6,600 189,0005.08
12,000 0 202.95 202.95 202.95 202.95 1380.00 2.8 3.3 2.7 3.1 -8,400 205,20017.1
340,200 -16,800 183 193 183 189.35 1400.00 3.3 3.95 3.15 3.75 -15,600 917,4002.7
34,800 0 164.5 173.85 164.5 173.85 1420.00 4.1 4.5 3.75 4.25 -10,800 296,4008.52
28,200 -600 154.05 157.65 154.05 156.45 1440.00 5.9 5.95 4.8 5.4 30,600 469,80016.66
112,800 -58,800 130 137.75 126.8 131.65 1460.00 7.45 7.5 6.2 6.9 -60,600 378,6003.36
82,800 -2,400 115.35 121 110.15 113.05 1480.00 12 12 8.25 9.1 26,400 327,0003.95
463,200 -59,400 90 106 90 97.5 1500.00 12 14.75 11.3 12.4 45,000 1,021,2002.2
138,600 -29,400 82 89.65 79 82.05 1520.00 19.05 19.2 15.3 16.75 105,000 643,8004.65
272,400 -55,800 62.95 75.05 62.5 67.6 1540.00 25.2 26.1 20.75 22.45 -82,800 429,0001.57
542,400 -87,000 50.3 62.1 50 55.1 1560.00 34 34.05 27.45 29.65 77,400 498,0000.92
766,800 152,400 41.95 50.9 40.1 44.5 1580.00 44 44 36 38.85 117,600 255,0000.33
2,762,400 223,200 32.45 40.9 32.15 34.85 1600.00 55 55.05 45.95 49.3 79,800 347,4000.13
1,301,400 754,800 26.5 32.35 25.5 26.65 1620.00 64 66.55 57.5 61.2 12,600 52,2000.04
514,200 96,000 20.1 25.5 19.8 20.8 1640.00 74 76.35 70.65 75.2 16,800 31,2000.06
304,200 66,600 15.65 20 15.45 16.15 1660.00 91.25 91.25 85 88.5 0 11,4000.04
222,600 15,000 13.4 15.7 12.2 12.5 1680.00 110.25 110.25 103 105.25 1,200 2,4000.01
1,372,200 124,800 9.95 12.35 9.5 9.9 1700.00 127.9 127.9 118.6 119.85 10,800 17,4000.01
291,000 32,400 7.2 9.5 7.2 7.5 1720.00no data
181,800 -8,400 5.7 7.45 5.7 6.1 1740.00 175 175 175 175 1,200 1,2000.01
130,200 0 4.9 5.95 4.7 4.95 1760.00no data
69,600 9,600 4 4.85 3.6 4.05 1780.00no data
509,400 37,800 3.9 4.15 3.3 3.45 1800.00 230 0 1,2000
34,200 3,600 2.95 2.95 1.8 2.15 1840.00no data
49,800 24,000 4.5 4.5 1.75 2.1 1860.00no data
2,400 2,400 1.15 2.4 1.15 2.1 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.9 0 3,0000.83
2,400 0 440 1100.00 0.35 0.55 0.35 0.55 600 4,2001.75
13,800 0 351 1200.00 1.05 1.15 0.7 0.7 -600 120,0008.7
1240.00 3.05 0 8,400
1,200 0 290 1260.00 1.5 0 45,60038
1280.00 1.6 0 44,400
19,800 0 276.45 276.45 273.1 273.65 1300.00 1.75 2.2 1.75 2.05 0 361,20018.24
600 0 200 1320.00 5.95 5.95 2.3 2.3 0 46,80078
3,600 0 228.65 1340.00 2.4 2.65 2.3 2.45 -1,200 103,20028.67
37,200 0 221.15 1360.00 3 3.2 2.75 3 -4,800 195,6005.26
12,000 0 192.5 193.1 168.85 193.1 1380.00 3.1 3.9 3 3.5 14,400 213,60017.8
357,000 -1,200 176.1 180 170 174.2 1400.00 4.45 5.1 3.35 4.35 -6,600 933,0002.61
34,800 -600 155.6 155.6 155.6 155.6 1420.00 5.05 6 4.15 5.15 13,800 307,2008.83
28,800 -1,200 136 137 136 137 1440.00 5.95 7.6 5.6 6.6 0 439,20015.25
171,600 0 119.2 122 119.2 122 1460.00 7.85 9.85 7.75 8.8 0 439,2002.56
85,200 -1,800 100 107 98 98 1480.00 11.2 13.3 10.6 12.1 -26,400 300,6003.53
522,600 -40,800 86 92 82.85 84.8 1500.00 15.6 17.9 15.05 16.4 48,000 976,2001.87
168,000 -7,200 75 76.8 69 70.45 1520.00 22 23.95 20.55 22.45 84,000 538,8003.21
328,200 -3,600 60.9 64.6 56.7 58.4 1540.00 28.4 31.3 27.25 29.8 -12,600 511,8001.56
629,400 28,200 48.75 52.5 45.7 47.3 1560.00 39.75 40.65 35.2 38.6 33,600 420,6000.67
614,400 37,800 39.5 42.8 36.75 38.1 1580.00 46.75 51.4 45 49.1 -15,000 137,4000.22
2,539,200 -7,200 30.65 33.8 28.8 30.05 1600.00 62.4 63.7 57 61.6 -24,600 267,6000.11
546,600 127,200 25 26.85 22.7 23.65 1620.00 71.5 75.65 69.65 74.5 2,400 39,6000.07
418,200 8,400 19.95 21.5 17.95 18.65 1640.00 88.1 92.6 85.2 87.8 2,400 14,4000.03
237,600 -27,000 15.2 17.15 14.25 14.8 1660.00 101.45 102.5 101.45 102.5 600 11,4000.05
207,600 17,400 12.7 13.9 11.35 11.75 1680.00 117 0 1,2000.01
1,247,400 51,600 9.25 11.3 9.15 9.45 1700.00 140 141.6 135.05 141.6 600 6,6000.01
258,600 600 7.4 9.05 6.7 7.3 1720.00no data
190,200 12,000 6.55 7.25 5.55 5.85 1740.00no data
130,200 3,000 4.95 6.25 4.5 4.85 1760.00no data
60,000 10,200 5 5.05 3.8 4 1780.00no data
471,600 34,800 4 4.45 3.35 3.5 1800.00 230 0 1,2000
30,600 4,800 2.85 2.85 2.6 2.65 1840.00no data
25,800 16,200 2 2.6 1.75 1.9 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.9 0.9 0.9 0.9 0 3,0000.83
2,400 0 440 1100.00 0.35 0.7 0.35 0.7 0 3,6001.5
13,800 0 351 1200.00 2.2 2.2 1 1.1 42,600 120,6008.74
1240.00 3.05 0 8,400
1,200 0 290 1260.00 2 2 1.1 1.5 0 45,60038
1280.00 1.55 2.5 1.55 1.6 -3,000 44,400
19,800 -1,200 274 274 274 274 1300.00 2.25 2.4 1.9 2.1 -2,400 361,20018.24
600 0 200 1320.00 2.2 2.3 2.2 2.3 -600 46,80078
3,600 0 228.65 1340.00 3.4 3.4 2.5 2.8 -1,800 104,40029
37,200 0 221.15 1360.00 3.55 3.8 3.1 3.2 -1,800 200,4005.39
12,000 4,800 198.95 201.05 196.4 201.05 1380.00 3.5 4.8 3.35 3.75 5,400 199,20016.6
358,200 600 173 182 173 182 1400.00 5.7 5.8 3.35 4.65 3,600 939,6002.62
35,400 -3,000 155.65 163.35 154.35 157.65 1420.00 4.8 6.6 4.4 5.3 2,400 293,4008.29
30,000 -600 145 145.75 136.4 138.6 1440.00 6.15 8.45 6 6.45 -82,800 439,20014.64
171,600 -1,200 120.4 125 118.9 123.75 1460.00 9.8 10.45 8 8.4 -2,400 439,2002.56
87,000 -3,600 115.6 115.6 104.1 106.3 1480.00 12.75 13.65 11.2 11.3 -600 327,0003.76
563,400 -23,400 95 98.95 85 91.25 1500.00 17.95 18.5 15 15.45 54,600 928,2001.65
175,200 -11,400 79.75 84.45 71.15 76.5 1520.00 23.35 24.35 20.3 20.7 136,800 454,8002.6
331,800 -16,800 58 71.2 58 63.45 1540.00 29.6 32 27.1 27.7 97,800 524,4001.58
601,200 -4,200 55.45 59.4 47.05 51.9 1560.00 39.25 42 35.25 35.9 39,000 387,0000.64
576,600 183,000 45.95 49.85 39.2 41.95 1580.00 51 53.55 45 45.9 -13,200 152,4000.26
2,546,400 388,200 34.9 40.25 31.45 33.3 1600.00 63.9 65.6 56.15 57 -30,600 292,2000.11
419,400 166,200 26.8 32.5 24.9 26.35 1620.00 68.3 75.85 68.3 69.8 13,200 37,2000.09
409,800 49,800 22.05 26 19.65 20.8 1640.00 89.95 89.95 81.55 84.45 2,400 12,0000.03
264,600 87,000 18.05 20.95 15.5 16.5 1660.00 106.95 106.95 100 100 1,200 10,8000.04
190,200 24,600 13.4 16.85 12.35 13.15 1680.00 118.45 118.45 117 117 1,200 1,2000.01
1,195,800 154,800 11.4 13.75 9.95 10.6 1700.00 132.7 136 132.7 132.7 -600 6,0000.01
258,000 16,200 10 11.05 7.7 8.3 1720.00no data
178,200 39,600 7.95 8.95 6 6.55 1740.00no data
127,200 45,600 6.8 7.55 4 5.3 1760.00no data
49,800 8,400 4.25 6.25 4.25 4.6 1780.00no data
436,800 59,400 4.5 5.3 3.6 3.85 1800.00 230 0 1,2000
25,800 -1,200 3.5 3.9 3 3 1840.00no data
9,600 5,400 2.3 3.85 2.2 2.25 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 0 530 1000.00 0.95 0 3,0000.83
2,400 0 440 1100.00 0.4 0 3,6001.5
13,800 0 351 1200.00 1.55 1.55 1.2 1.35 3,000 78,0005.65
1240.00 3.05 0 8,400
1,200 0 290 1260.00 2.05 2.05 1.7 1.7 1,200 45,60038
1280.00 3 3 1.6 2.1 -11,400 47,400
21,000 0 264.9 1300.00 3.15 3.45 2.1 2.35 -31,200 363,60017.31
600 0 200 1320.00 3.85 3.85 2.35 2.7 -7,200 47,40079
3,600 0 228.65 1340.00 3.5 4.8 2.65 3.3 -4,800 106,20029.5
37,200 13,200 212.7 221.15 207.15 221.15 1360.00 4.8 5.45 3.35 3.75 -13,200 202,2005.44
7,200 1,200 187.3 201.65 187.3 201.65 1380.00 4.85 6.35 4.35 4.75 23,400 193,80026.92
357,600 -22,800 172.6 187 160 183.8 1400.00 7.05 8.3 5.3 5.8 61,800 936,0002.62
38,400 -1,200 148.5 166.8 148.5 166.8 1420.00 9.95 10.1 6.35 6.7 60,600 291,0007.58
30,600 -12,600 125 147.85 125 146.8 1440.00 8.05 13.15 8.05 8.45 227,400 522,00017.06
172,800 -17,400 116.45 130 112.4 128.55 1460.00 13.05 17.15 9.9 10.4 88,800 441,6002.56
90,600 -16,800 97.05 114.25 89.35 111.95 1480.00 20 22.6 12.8 13.35 105,000 327,6003.62
586,800 -124,200 89 98.75 77.3 96 1500.00 23.7 29.2 16.8 17.5 61,800 873,6001.49
186,600 -58,200 77.9 83.05 65.55 80.75 1520.00 29 37.3 22.1 22.9 131,400 318,0001.7
348,600 1,200 67.1 70.6 55.7 67.65 1540.00 36.35 47.7 28.8 29.75 115,800 426,6001.22
605,400 140,400 56.95 60.4 46.75 55.9 1560.00 47.05 58 36.5 37.9 220,200 348,0000.57
393,600 99,600 47.9 51 39.4 45.95 1580.00 59.95 71.2 46 47.65 151,200 165,6000.42
2,158,200 826,800 38.5 43 32.9 36.75 1600.00 71.45 83.7 56.6 58.4 230,400 322,8000.15
253,200 51,000 31 35.6 27.15 29.6 1620.00 91.65 97.8 70.6 72.25 22,800 24,0000.09
360,000 49,800 32 32 22.15 23.7 1640.00 96.7 105.45 85 85 9,000 9,6000.03
177,600 4,200 21.85 24.5 18.1 18.95 1660.00 116.8 118.3 98 100.35 9,000 9,6000.05
165,600 103,800 17 20.3 14.7 15.15 1680.00no data
1,041,000 415,800 14.5 17.1 11.95 12.4 1700.00 160 160 130 131.7 6,000 6,6000.01
241,800 170,400 13 14.05 9.7 9.95 1720.00no data
138,600 87,600 14.95 14.95 7 8.05 1740.00no data
81,600 50,400 7.95 10.05 6.7 6.95 1760.00no data
41,400 21,000 6.55 8.4 5.6 5.8 1780.00no data
377,400 175,200 6 7 4.55 4.85 1800.00 230 230 230 230 1,200 1,2000
27,000 27,000 8.2 8.2 3.4 3.7 1840.00no data
4,200 4,200 2.05 2.2 2.05 2.2 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 0 711 800.00 0.2 0.2 0.2 0.2 0 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
3,600 3,600 523 530 522 530 1000.00 0.6 0.95 0.3 0.95 3,000 3,0000.83
2,400 600 440 440 440 440 1100.00 0.4 0.4 0.4 0.4 600 3,6001.5
13,800 10,800 338 355 336 351 1200.00 1.4 2.05 1.25 1.5 36,600 75,0005.43
1240.00 3.05 0 8,400
1,200 600 290 290 290 290 1260.00 2.05 3 2 2.75 -1,200 44,40037
1280.00 2.75 3.5 2.6 3 0 58,800
21,000 4,800 228.7 264.9 226 264.9 1300.00 4.85 4.85 3.55 3.65 66,000 394,80018.8
600 0 200 1320.00 3.65 5 3.5 3.5 12,600 54,60091
3,600 0 228.65 228.65 228.65 228.65 1340.00 4.2 6 3.75 4.25 0 111,00030.83
24,000 -600 200 208 200 208 1360.00 6.3 6.5 5 5.3 27,600 215,4008.98
6,000 0 173.45 173.45 173.45 173.45 1380.00 8.1 8.95 6.25 6.75 36,000 170,40028.4
380,400 -3,000 132.6 180 132.6 172.7 1400.00 11.2 11.7 7.55 8.2 98,400 874,2002.3
39,600 -52,200 121 158.2 121 147.2 1420.00 10.15 14.35 8.6 9.5 600 230,4005.82
43,200 -10,200 107.15 137.35 100.1 135.95 1440.00 18 19.2 10.8 12 -15,600 294,6006.82
190,200 48,000 88 124.8 85.7 119.1 1460.00 22.1 25.25 14 15.1 117,000 352,8001.85
107,400 -21,600 70 110 70 103.05 1480.00 29.15 32.3 17.6 19.55 97,800 222,6002.07
711,000 -219,600 60 95.95 58.95 89.1 1500.00 35 41 22.65 24.8 285,600 811,8001.14
244,800 -84,000 55 81.2 50.8 75.8 1520.00 50 51.1 29 31.55 81,600 186,6000.76
347,400 142,800 41 69.6 41 64.15 1540.00 62.2 62.2 36.7 40.7 293,400 310,8000.89
465,000 189,600 35 59 34.3 53.75 1560.00 60 63.5 45.55 50 127,800 127,8000.27
294,000 151,200 27.7 49.35 27.7 44.95 1580.00 85.45 85.45 58 59.9 12,600 14,4000.05
1,331,400 425,400 24 41 23 37.3 1600.00 100 100 66.95 72.3 72,600 92,4000.07
202,200 94,800 20.95 33.3 19.3 30.35 1620.00 85 85 84.8 84.9 1,200 1,2000.01
310,200 185,400 16 26.8 15.45 24.35 1640.00 105 105 105 105 600 6000
173,400 63,600 13.05 21.8 12.6 19.8 1660.00 120 120 120 120 600 6000
61,800 52,800 10.05 17.7 10.05 16.3 1680.00no data
625,200 270,600 9.5 14.5 9 13.5 1700.00 160 160 160 160 600 6000
71,400 51,600 15 15 6.55 11.05 1720.00no data
51,000 44,400 8.75 9.75 6.15 9.15 1740.00no data
31,200 15,000 6 8.2 5 7.65 1760.00no data
20,400 6,000 4.95 7.35 4.35 6.35 1780.00no data
202,200 183,000 4.95 5.65 3.55 5.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,800 4,800 712 712 711 711 800.00 0.15 0.15 0.15 0.15 2,400 2,4000.5
1,200 0 555 960.00 0.2 0 1,2001
1,800 600 409 409 409 409 1100.00 0.45 0.6 0.45 0.6 600 3,0001.67
3,000 1,800 325 325 310 315 1200.00 1.6 1.6 1.35 1.55 4,800 38,40012.8
1240.00 3.05 0 8,400
600 0 250 1260.00 3.75 3.75 2 2.05 0 45,60076
1280.00 3 4.2 3 3.85 3,000 58,800
16,200 1,800 221.55 221.55 220 220 1300.00 4.2 5 4.1 4.85 12,600 328,80020.3
600 0 200 1320.00 4.25 8.15 4 4.95 6,000 42,00070
3,600 0 182 1340.00 6.65 10 5.05 5.85 31,200 111,00030.83
24,600 -600 171 171.6 158 158 1360.00 6.65 8.65 6.55 7.65 600 187,8007.63
6,000 0 140.4 1380.00 9.5 10.45 8.85 9.95 34,800 134,40022.4
383,400 114,600 138.5 140 122.5 124.7 1400.00 10.45 13.45 9 12.65 130,200 775,8002.02
91,800 0 119.6 119.6 108 108 1420.00 13.95 16.85 13.35 15.65 4,800 229,8002.5
53,400 -2,400 105.2 105.2 92.75 92.75 1440.00 17.4 22 17.2 20.65 79,200 310,2005.81
142,200 31,200 90 91.7 76.5 81.9 1460.00 23.2 28 22.05 27.3 20,400 235,8001.66
129,000 6,600 75.45 77.2 65.75 67.25 1480.00 32 36 27.15 34.7 34,200 124,8000.97
930,600 67,800 64.95 66.55 54.5 56.1 1500.00 37 45.25 35.15 43.6 121,800 526,2000.57
328,800 109,800 54.05 55.95 45.3 46.8 1520.00 53.1 56 45 54.05 62,400 105,0000.32
204,600 34,800 46.25 47.6 37.45 38.55 1540.00 61.15 66.2 60 62.9 15,000 17,4000.09
275,400 62,400 37.25 38.2 30.5 31.4 1560.00no data
142,800 13,200 30.3 31.1 25 25.9 1580.00 93.45 93.45 92.9 92.9 1,800 1,8000.01
906,000 130,800 24.5 25.7 20.45 21.45 1600.00 100 109.9 96.95 106 3,000 19,8000.02
107,400 31,200 19.8 20.25 16.7 17.2 1620.00no data
124,800 69,600 15.6 16.35 13.15 13.85 1640.00no data
109,800 16,200 12.65 12.8 10.85 11.25 1660.00no data
9,000 6,000 11.95 11.95 9.1 9.5 1680.00no data
354,600 40,800 8.75 9.4 7.5 7.85 1700.00no data
19,800 6,600 8 8 6.8 7 1720.00no data
6,600 3,600 7.6 7.6 5 5.5 1740.00no data
16,200 4,200 4.1 5.5 4 4.7 1760.00no data
14,400 7,800 4.5 4.5 3.35 3.95 1780.00no data
19,200 19,200 3 3.2 2.35 2.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 1,200 555 555 555 555 960.00 0.2 0.2 0.2 0.2 1,200 1,2001
1,200 600 412 412 412 412 1100.00 0.75 0.75 0.75 0.75 600 2,4002
1,200 0 305 1200.00 2.05 3 2 2.05 3,000 33,60028
1240.00 3.05 3.05 3.05 3.05 600 8,400
600 0 250 1260.00 3.6 3.8 3.6 3.6 0 45,60076
1280.00 3.5 3.5 3.3 3.3 3,600 55,800
14,400 4,800 215.9 221.8 215.9 220.65 1300.00 5.9 5.9 4.2 4.9 6,600 316,20021.96
600 600 200 200 200 200 1320.00 5.3 5.8 5.2 5.8 600 36,00060
3,600 3,000 186 189.15 180 182 1340.00 7.75 7.75 6 7 1,800 79,80022.17
25,200 1,200 171.1 171.15 170 170.4 1360.00 9.05 9.75 7.4 8.4 4,200 187,2007.43
6,000 0 140.4 1380.00 8.35 11 7.2 10.2 600 99,60016.6
268,800 36,000 124 138 124 132.5 1400.00 14.8 15.4 12 12.45 4,200 645,6002.4
91,800 5,400 109.65 117.8 109.65 110 1420.00 19.25 19.25 14.8 15.15 13,800 225,0002.45
55,800 -4,200 97.25 102.65 93 97.95 1440.00 24.1 24.8 19.2 20 15,600 231,0004.14
111,000 -18,000 81.55 90.25 81.5 84.6 1460.00 30.85 31.65 24.5 26.2 2,400 215,4001.94
122,400 -1,200 71.2 76.6 68.7 70.8 1480.00 39.75 39.75 31.1 33.75 58,800 90,6000.74
862,800 -43,800 61.7 66 58.8 60.85 1500.00 47.65 49.45 39.8 42.75 58,200 404,4000.47
219,000 42,000 52.5 56 49.55 51.45 1520.00 57.1 57.1 50 53.1 26,400 42,6000.19
169,800 30,600 44.05 46.95 41.3 42.35 1540.00 73 0 2,4000.01
213,000 10,800 36.45 38.3 34 35.1 1560.00no data
129,600 37,200 28.05 32.1 28.05 29.55 1580.00no data
775,200 97,800 25.95 27.15 23.5 24.2 1600.00 112 112 102.2 105.05 10,200 16,8000.02
76,200 19,200 20.45 22.35 19 19.15 1620.00no data
55,200 15,600 15.95 17.5 14.15 15.65 1640.00no data
93,600 12,600 13.45 14.5 12.05 12.6 1660.00no data
3,000 1,800 13.3 13.3 11.6 11.9 1680.00no data
313,800 36,600 9.95 10 7 8.7 1700.00no data
13,200 3,000 9.15 9.15 7.5 7.6 1720.00no data
3,000 1,200 7 7 7 7 1740.00no data
12,000 3,000 7 7 3.8 3.85 1760.00no data
6,600 3,000 5.85 5.85 4 4.75 1780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 600 397 397 397 397 1100.00 2 2 0.5 0.5 1,800 1,8003
1,200 0 305 305 305 305 1200.00 2.8 2.8 1.6 1.6 3,000 30,60025.5
1240.00 8.55 8.55 5 5 600 7,800
600 0 250 1260.00 4.85 4.85 3.6 3.6 1,200 45,60076
1280.00 4.1 5.1 4.1 4.7 2,400 52,200
9,600 4,200 211.8 212.85 208 210 1300.00 6.3 7.95 5.6 5.9 33,600 309,60032.25
1320.00 10.8 10.85 6.3 6.45 -600 35,400
600 600 175.25 175.25 175.25 175.25 1340.00 7.5 9.5 7.5 7.9 6,600 78,000130
24,000 1,800 154.95 156.6 151 155.65 1360.00 9.8 14.95 8.8 10 -1,200 183,0007.63
6,000 600 133.35 140.4 133.35 140.4 1380.00 15 15.05 9 13.85 2,400 99,00016.5
233,400 25,200 122.55 126.1 114 122.95 1400.00 17.45 19.35 14.65 15.4 92,400 669,0002.87
86,400 0 100.4 109.95 100.4 107 1420.00 21.8 24.95 18.85 19.3 48,600 212,4002.46
60,000 4,200 100.1 100.1 90.25 90.25 1440.00 33 33 24.3 24.95 17,400 215,4003.59
129,000 40,200 77.05 82.7 74.75 79.45 1460.00 36.75 38.8 31.35 31.9 40,800 213,0001.65
128,400 -600 60.05 71.7 60.05 68.05 1480.00 44 48.5 39.45 40.35 18,600 31,8000.25
906,600 141,600 60 62.8 52.55 57.9 1500.00 59.95 60.9 49 50.25 91,200 346,2000.38
184,200 30,600 46.4 53.2 46.4 49 1520.00 66 70.1 61 61.65 8,400 16,2000.09
139,200 26,400 40 45 39.3 41.35 1540.00 74.95 75 73 73 2,400 2,4000.02
202,200 44,400 34.55 37.95 33.05 34.4 1560.00no data
92,400 33,000 32.05 32.05 27.95 28.6 1580.00no data
677,400 114,600 24 27 22.05 23.85 1600.00 118.4 120 114.8 114.8 3,000 6,6000.01
60,000 33,600 22.2 25 19.3 19.7 1620.00no data
39,600 7,800 16 20.55 14.7 16 1640.00no data
83,400 43,800 13.05 15.5 12.6 13.05 1660.00no data
1,200 1,200 13.3 13.3 13.3 13.3 1680.00no data
280,200 54,000 9.5 11.55 9 9.85 1700.00no data
10,200 4,800 14.5 14.5 7.25 7.3 1720.00no data
1,800 600 8 8 8 8 1740.00no data
9,000 3,000 9.45 9.45 5 7 1760.00no data
3,600 3,000 7 7 4 5.85 1780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 278.4 1200.00 2.75 2.8 2.75 2.8 1,800 27,60023
1240.00 5.05 0 7,200
600 600 250 250 250 250 1260.00 4.55 4.75 4.1 4.1 0 44,40074
1280.00 4.8 6.45 4.55 4.55 -3,000 49,800
5,400 4,200 219.8 220.35 219.6 220 1300.00 6.85 6.95 5.5 6.15 600 276,00051.11
1320.00 7.65 7.7 7.2 7.2 -1,200 36,000
1340.00 9.1 9.95 7.5 8.2 -1,200 71,400
22,200 1,200 164.15 164.55 153.75 156 1360.00 10 11.15 9 9.35 13,200 184,2008.3
5,400 -600 142.9 142.9 142.9 142.9 1380.00 11.95 14.05 11 11.6 9,600 96,60017.89
208,200 -31,800 132 134.05 117.2 127.2 1400.00 15.95 18.95 14.55 15.55 -15,600 576,6002.77
86,400 600 108.65 115.2 105.1 107.65 1420.00 21.4 22.35 18 21 5,400 163,8001.9
55,800 -2,400 94.45 105.1 90 105.1 1440.00 25.5 29.85 22.75 24.6 71,400 198,0003.55
88,800 2,400 91 91 80.2 87.3 1460.00 34.35 37.5 28.45 30.8 52,800 172,2001.94
129,000 -2,400 77.95 80.9 67.35 72.05 1480.00 43 46.65 38.75 41.45 13,200 13,2000.1
765,000 172,800 65 69.7 57.45 62.75 1500.00 45 58.15 37.95 49.2 121,800 255,0000.33
153,600 92,400 61.45 61.5 48.9 54.2 1520.00 64 65 61.5 63.25 7,800 7,8000.05
112,800 58,800 43.05 60.45 41.15 45.85 1540.00no data
157,800 39,000 41.05 43.5 34.05 38.2 1560.00no data
59,400 45,600 34.5 35.05 28.1 30.9 1580.00no data
562,800 138,000 28.6 30 24.25 26.75 1600.00 80.35 95 80.35 95 1,200 3,6000.01
26,400 22,200 21.95 24 20 22.35 1620.00no data
31,800 19,800 20 20 17 18.05 1640.00no data
39,600 10,800 15.5 16.5 13.3 15.5 1660.00no data
226,200 52,200 10.6 11.05 9.65 10.3 1700.00no data
5,400 3,000 9.45 9.45 9 9 1720.00no data
1,200 1,200 7.95 7.95 7.95 7.95 1740.00no data
6,000 5,400 5 6.65 4.5 6.6 1760.00no data
600 600 4.6 4.6 4.6 4.6 1780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 278.4 1200.00 2.5 2.8 2.5 2.8 -600 25,80021.5
1240.00 5.05 0 7,200
1260.00 4.75 4.75 4 4.1 600 44,400
1280.00 6.5 6.5 5 5.2 -1,800 52,800
1,200 0 155.7 1300.00 7.2 8.75 6.1 6.8 -3,600 275,400229.5
1320.00 7.65 7.65 7.65 7.65 0 37,200
1340.00 9.1 9.1 9.1 9.1 600 72,600
21,000 -600 143.9 143.9 143.5 143.5 1360.00 11.6 12.5 10 10.8 12,600 171,0008.14
6,000 1,800 105 139.25 105 139.25 1380.00 14.5 15.8 12.15 13.4 -7,200 87,00014.5
240,000 10,200 113.75 125 110.25 120.3 1400.00 20.05 21.5 16.15 17 -20,400 592,2002.47
85,800 -1,200 93.95 108 93.95 104.2 1420.00 25.55 26 20.7 21.4 29,400 158,4001.85
58,200 -7,200 82 95 80.6 91.55 1440.00 32.5 34.5 25.75 27.6 10,200 126,6002.18
86,400 1,200 74.05 82.5 68.05 80.25 1460.00 41.05 43 33.35 34.35 37,800 119,4001.38
131,400 1,800 61.05 72.25 60.15 67.25 1480.00no data
592,200 54,600 51.95 62 50.05 58.8 1500.00 60.55 64.85 51.15 53.35 50,400 133,2000.22
61,200 30,000 43.95 55 43.95 51.05 1520.00no data
54,000 25,800 37.9 47 37.3 43 1540.00no data
118,800 27,600 31.5 40 30.05 35.55 1560.00no data
13,800 4,200 27.9 29 26 28.6 1580.00no data
424,800 69,600 20.95 26.55 20.95 24.5 1600.00 127 127 127 127 600 2,4000.01
4,200 1,200 25 25 18.2 21.45 1620.00no data
12,000 11,400 17 18 14 16.3 1640.00no data
28,800 1,200 14.2 15 12 13.85 1660.00no data
174,000 7,800 9.6 10.3 8.25 10.05 1700.00no data
2,400 1,800 9.45 9.45 9.45 9.45 1720.00no data
600 600 6 6 6 6 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 278.4 1200.00 2.05 2.05 2 2 -1,200 26,40022
1240.00 5.05 0 7,200
1260.00 4.85 4.9 4.7 4.75 600 43,800
1280.00 5 5 4.9 4.95 -4,800 54,600
1,200 0 155.7 1300.00 6.5 6.95 6.15 6.75 -1,200 279,000232.5
1320.00 7.95 7.95 7 7.65 7,200 37,200
1340.00 9 9.5 8.5 9.2 1,200 72,000
21,600 1,800 133.15 142.7 133.15 142.7 1360.00 11.55 12.8 10.9 11.75 2,400 158,4007.33
4,200 600 125 125 125 125 1380.00 14.9 16.1 14 15.05 4,200 94,20022.43
229,800 10,200 100 117.7 98 110.4 1400.00 17.95 21.15 17.45 19.5 73,200 612,6002.67
87,000 49,800 88 101.25 86 95.1 1420.00 25.35 27.4 22.75 25.55 28,200 129,0001.48
65,400 1,200 75.15 88.5 73.25 83.2 1440.00 32.15 35.25 30 32.2 23,400 116,4001.78
85,200 3,600 65.45 77.05 62.55 72.85 1460.00 38.25 44.35 38 40.75 61,800 81,6000.96
129,600 15,000 54.1 66.6 53 62 1480.00no data
537,600 84,000 45 57.65 44.95 53.3 1500.00 63 66.95 57.25 61.75 48,000 82,8000.15
31,200 15,600 40 48 37.55 44.85 1520.00no data
28,200 27,000 34 40.95 31.7 37.9 1540.00no data
91,200 79,800 31.2 34.95 25.5 31.7 1560.00no data
9,600 8,400 20.45 28.25 20.45 27.85 1580.00no data
355,200 126,000 30 30 17 22.75 1600.00 134.95 134.95 134 134 1,800 1,8000.01
3,000 3,000 16.5 20 16.5 19.7 1620.00no data
600 600 15 15 15 15 1640.00no data
27,600 7,800 11 14.35 10.65 13.9 1660.00no data
166,200 52,200 8.5 9.75 7.65 9.5 1700.00no data
600 0 5.75 1720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 278.35 278.4 278.35 278.4 1200.00 2.8 2.85 2.5 2.55 -1,800 27,60023
1240.00 5.05 0 7,200
1260.00 4.2 0 43,200
1280.00 6.25 6.25 5.6 5.6 -600 59,400
1,200 0 155.7 1300.00 6.5 7 6.05 6.75 -15,600 280,200233.5
1320.00 7.5 8.5 7.4 7.95 -600 30,000
1340.00 10 10.2 9 9.2 600 70,800
19,800 1,200 133.45 135 131 134.45 1360.00 12.95 13.1 11.3 11.55 -600 156,0007.88
3,600 0 107 1380.00 17.3 17.3 14.2 14.4 -15,000 90,00025
219,600 0 100 104.05 95 101.85 1400.00 22.15 22.5 18.5 18.85 82,800 539,4002.46
37,200 2,400 86.1 89.15 82 87.35 1420.00 27 27.5 23.9 24.2 99,600 100,8002.71
64,200 18,000 74.65 77.4 69.25 74.7 1440.00 34.95 35.75 31 31.4 43,800 93,0001.45
81,600 7,200 65.15 66.8 59.45 63.25 1460.00 43.9 44.9 39.7 39.8 18,000 19,8000.24
114,600 57,000 54.9 57.2 49.65 53.7 1480.00no data
453,600 24,000 46 48 42 45.5 1500.00 67 68 61.45 62.1 25,200 34,8000.08
15,600 13,800 39.55 39.9 35.15 38.5 1520.00no data
1,200 600 30 32.4 30 32.4 1540.00no data
11,400 6,600 25.35 26 24.3 25.55 1560.00no data
1,200 600 21 21 21 21 1580.00no data
229,200 16,800 18.45 18.8 16.8 17.6 1600.00no data
19,800 8,400 10 10.85 10 10.15 1660.00no data
114,000 12,600 7.65 8.25 7.1 7.55 1700.00no data
600 0 5.75 1720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 5 5 2.55 2.55 600 29,40024.5
1240.00 5.05 0 7,200
1260.00 4.2 4.2 4.2 4.2 0 43,200
1280.00 6.9 6.9 6.1 6.2 0 60,000
1,200 0 155.7 1300.00 7.05 7.8 6.5 7.3 -4,800 295,800246.5
1320.00 7.15 9.35 7.15 9.35 1,800 30,600
1340.00 10.55 12 10.1 12 1,200 70,200
18,600 -3,000 118 122.35 118 119.6 1360.00 13 16 12.05 13.9 2,400 156,6008.42
3,600 600 116.65 116.65 107 107 1380.00 18.5 20 16.2 17.6 36,000 105,00029.17
219,600 4,800 91 106 90 97.2 1400.00 22.8 25 20 22.8 63,600 456,6002.08
34,800 -3,600 70 87 70 83.85 1420.00 50 0 1,2000.03
46,200 12,000 79.95 80 60.05 72.2 1440.00 37 40.8 33.7 37.1 33,000 49,2001.06
74,400 33,600 58 68.05 51.05 61.1 1460.00 45.6 47.65 45 46.35 1,200 1,8000.02
57,600 28,200 55.55 57.45 48.5 52.8 1480.00no data
429,600 59,400 42.95 48.6 41.05 44.75 1500.00 68 73.95 67.95 71.85 9,600 9,6000.02
1,800 1,200 40.25 40.25 37 37 1520.00no data
600 600 27.5 27.5 27.5 27.5 1540.00no data
4,800 4,800 25 25 25 25 1560.00no data
600 600 17.4 17.4 17.4 17.4 1580.00no data
212,400 32,400 15.95 19.5 15.95 17.25 1600.00no data
11,400 0 8.2 1660.00no data
101,400 18,000 6.95 7.35 6.15 7.3 1700.00no data
600 600 5.75 5.75 5.75 5.75 1720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 2.65 2.95 2.65 2.9 600 28,80024
1240.00 5.05 0 7,200
1260.00 5.25 5.25 4.05 4.5 -1,200 43,200
1280.00 6 6.9 5.85 6.9 -1,200 60,000
1,200 0 155.7 155.7 155.7 155.7 1300.00 10 10 7 7.7 -18,000 300,600250.5
1320.00 9.7 9.75 9.3 9.45 9,000 28,800
1340.00 15.4 15.4 11.95 13.75 1,800 69,000
21,600 -1,800 106 111.2 105 108.25 1360.00 25 25 15.25 16.3 24,600 154,2007.14
3,000 0 83.25 1380.00 25.1 25.35 20 21 42,600 69,00023
214,800 600 75.15 86.35 74 83.75 1400.00 45 45 25.9 26.95 82,200 393,0001.83
38,400 -5,400 63.05 73 63.05 69.95 1420.00 50 0 1,2000.03
34,200 12,000 55.85 62 52.75 59.25 1440.00 50 50 41.5 43.35 15,000 16,2000.47
40,800 22,200 46.9 53 45.05 50.9 1460.00 100 0 6000.01
29,400 22,800 38.3 44 37.95 43.85 1480.00no data
370,200 39,600 36.65 37.55 31.3 36.3 1500.00no data
600 600 52 52 52 52 1520.00no data
180,000 13,200 13.2 15.05 12.85 14 1600.00no data
11,400 0 8.2 1660.00no data
83,400 9,000 6.35 6.35 5.1 6.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 3.05 3.2 3 3.2 -1,800 28,20023.5
1240.00 5.05 0 7,200
1260.00 6 6 5.6 5.6 -3,600 44,400
1280.00 8 8 7.3 7.4 0 61,200
1,200 0 110 1300.00 9.4 10.65 9 9.45 -17,400 318,600265.5
1320.00 13 13.45 11.85 12 1,800 19,800
1340.00 16.55 18.05 16 16.1 -7,800 67,200
23,400 0 95 95 95 95 1360.00 22.4 23.1 20.75 21 -600 129,6005.54
3,000 0 83.25 1380.00 27.6 29.9 27 27.3 0 26,4008.8
214,200 -18,000 69 74 67.7 70.85 1400.00 38.95 38.95 33.8 34.9 63,600 310,8001.45
43,800 0 60.25 60.95 57.6 57.6 1420.00 50 0 1,2000.03
22,200 6,000 48.85 52 48.6 49.35 1440.00 54 55 54 55 1,200 1,2000.05
18,600 1,800 42 45 41.2 42.15 1460.00 100 0 6000.03
6,600 0 36.3 36.3 34.1 34.1 1480.00no data
330,600 38,400 29.95 30.95 28.45 29.45 1500.00no data
166,800 6,000 12.2 12.75 11.4 12.55 1600.00no data
11,400 0 8.2 1660.00no data
74,400 4,200 5.85 6.25 5.55 5.75 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 3.4 3.4 2.7 2.7 -8,400 30,00025
1240.00 5.05 0 7,200
1260.00 8.55 0 48,000
1280.00 9 9 8 9 0 61,200
1,200 0 110 1300.00 11.05 12.65 10.05 11.55 -13,200 336,000280
1320.00 14 14 13.4 14 4,200 18,000
1340.00 17.4 20.1 17.4 18.8 3,600 75,000
23,400 7,200 96 96.05 86 86 1360.00 22.65 26 22.55 24.6 16,200 130,2005.56
3,000 0 83.25 1380.00 31.3 32.1 26 30.7 4,800 26,4008.8
232,200 20,400 69.6 73.3 61.35 68.4 1400.00 37.05 43 36.5 39.85 39,000 247,2001.06
43,800 3,000 59.1 66.7 55 58.3 1420.00 50 50 50 50 1,200 1,2000.03
16,200 0 48 49.55 43.25 49.55 1440.00no data
16,800 3,000 41 41.9 37.6 41 1460.00 100 0 6000.04
6,600 2,400 35 35.35 33 33 1480.00no data
292,200 12,600 31.25 31.8 25.4 27.65 1500.00no data
160,800 15,000 13.05 13.15 11 11.85 1600.00no data
11,400 0 8.2 1660.00no data
70,200 16,200 6.3 6.3 5.6 5.85 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 3.9 4.45 3.5 3.5 1,200 38,40032
1240.00 7.5 7.5 5.05 5.05 0 7,200
1260.00 7 8.55 7 8.55 0 48,000
1280.00 10 10.9 9 9.5 -8,400 61,200
1,200 0 110 1300.00 14.3 14.3 11.65 12.05 -33,000 349,200291
1320.00 11.55 17 11.55 15.4 4,800 13,800
1340.00 23.15 23.4 19.5 20.25 21,600 71,400
16,200 -600 87.1 107.75 80.05 93.8 1360.00 30.55 30.55 24.55 25.55 -600 114,0007.04
3,000 -2,400 79.05 83.8 79.05 83.25 1380.00 38 38 31.6 32.1 6,000 21,6007.2
211,800 -32,400 60.95 75 60.5 68.9 1400.00 51.1 51.1 39.5 40.7 -17,400 208,2000.98
40,800 13,800 51 65.1 51 59.2 1420.00no data
16,200 4,800 52.65 52.7 51 51.05 1440.00no data
13,800 3,600 37 44.65 37 42 1460.00 100 0 6000.04
4,200 0 35 35 35 35 1480.00no data
279,600 -2,400 24.95 33 24.1 28.6 1500.00no data
145,800 27,600 11 13.65 11 12.2 1600.00no data
11,400 0 8.2 1660.00no data
54,000 3,600 5.15 6.5 5.15 5.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 3.85 3.9 3.8 3.9 600 37,20031
1240.00 7.5 0 7,200
1260.00 8.5 9.45 8.5 8.7 5,400 48,000
1280.00 11.2 12.05 11.2 11.85 2,400 69,600
1,200 0 110 1300.00 15.5 16.95 14.6 15.25 35,400 382,200318.5
1320.00 20.1 21.35 19.7 19.8 9,000 9,000
1340.00 26 28 23.1 25.85 24,600 49,800
16,800 600 76.55 77.7 72 77.7 1360.00 35.55 35.9 33.1 33.45 82,800 114,6006.82
5,400 2,400 64.45 66.5 61.35 66.5 1380.00 46.3 46.3 42 42.25 7,200 15,6002.89
244,200 12,000 57 58.5 52.25 58.2 1400.00 51.15 57.15 51 51.9 11,400 225,6000.92
27,000 7,200 47.35 50 44.35 49.8 1420.00no data
11,400 0 39.4 41.3 39.4 40 1440.00no data
10,200 4,800 32.8 35.25 31.1 34.4 1460.00 100 0 6000.06
4,200 600 25.5 25.5 25.5 25.5 1480.00no data
282,000 34,800 23.6 25 21.15 23.85 1500.00no data
118,200 3,600 11 11 9.05 9.75 1600.00no data
11,400 0 8.2 1660.00no data
50,400 13,200 5 5 4.2 4.6 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 3.95 4.35 3.8 4.35 0 36,60030.5
1240.00 7.5 7.5 7.5 7.5 0 7,200
1260.00 9.5 10.55 9.1 9.3 6,600 42,600
1280.00 11.85 13.3 11.85 12.5 1,800 67,200
1,200 0 110 1300.00 16.3 18 15.2 16.1 25,200 346,800289
1340.00 27.5 29.95 25.8 27.5 10,200 25,200
16,200 1,200 83.65 83.65 76 76.25 1360.00 31 37 31 35 4,200 31,8001.96
3,000 1,200 67.4 67.4 63.4 63.4 1380.00 45.45 0 8,4002.8
232,200 44,400 60 63.55 52.75 55.1 1400.00 51.05 58.35 50.5 53.85 14,400 214,2000.92
19,800 12,600 49.35 50.4 44.1 46.1 1420.00no data
11,400 3,000 42.6 42.6 42.6 42.6 1440.00no data
5,400 3,600 35 36 32.45 32.55 1460.00 100 0 6000.11
3,600 0 29.95 1480.00no data
247,200 19,800 25.45 27.9 22.55 23.55 1500.00no data
114,600 600 9.7 10 9.25 9.7 1600.00no data
11,400 0 8.2 1660.00no data
37,200 -1,200 4.3 4.65 4.3 4.65 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 4.9 4.9 3.95 3.95 1,200 36,60030.5
1240.00 8 8 8 8 0 7,200
1260.00 10.5 10.5 10.5 10.5 600 36,000
1280.00 13 13.5 11.65 12.3 -1,800 65,400
1,200 0 110 1300.00 15.35 18.2 15.3 16.25 -12,600 321,600268
1340.00 28.9 30 26.25 26.65 4,200 15,000
15,000 600 83.95 83.95 74 78.1 1360.00 35.55 39.95 33.55 34.2 -3,600 27,6001.84
1,800 0 64.35 1380.00 44 46.9 43.65 45.45 600 8,4004.67
187,800 24,600 61.1 63.05 53.65 59.3 1400.00 50 58.95 48.1 53.3 19,800 199,8001.06
7,200 4,200 50.5 50.9 47.5 47.5 1420.00no data
8,400 0 38.25 1440.00no data
1,800 1,800 41.7 43.3 27.3 35 1460.00 100 0 6000.33
3,600 1,800 32 32 29.9 29.95 1480.00no data
227,400 -6,600 25.1 27.5 22.95 26 1500.00no data
114,000 1,200 10.5 10.5 8.4 9.75 1600.00no data
11,400 0 8.2 1660.00no data
38,400 3,000 4.95 4.95 4.25 4.75 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 1200.00 5.4 5.5 4.75 4.85 4,200 35,40029.5
1240.00 9.95 9.95 9 9 7,200 7,200
1260.00 12.6 12.6 10.5 10.85 3,000 35,400
1280.00 15.7 17.7 14 14.4 18,000 67,200
1,200 600 110 110 110 110 1300.00 19.35 22.5 18 18.5 61,200 334,200278.5
1340.00 35 35 29.3 29.35 10,800 10,800
14,400 3,000 78.15 78.15 69.8 72.25 1360.00 40 45.1 38 38 10,800 31,2002.17
1,800 1,800 59.9 65.3 59.9 64.35 1380.00 40 0 7,8004.33
163,200 68,400 61.75 63 49.75 53.05 1400.00 58.5 66 55 58.35 53,400 180,0001.1
3,000 2,400 45 48.4 45 47.8 1420.00no data
8,400 6,600 35 44.8 35 38.25 1440.00no data
1460.00 100 100 100 100 600 600
1,800 1,800 27.5 27.5 27.5 27.5 1480.00no data
234,000 42,000 27 27 21.1 24.05 1500.00no data
112,800 24,600 10.55 11.45 8.1 9.9 1600.00no data
11,400 0 8.2 1660.00no data
35,400 2,400 5.05 5.05 4.15 4.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 190 190 190 190 1200.00 5 5.2 4.2 4.6 6,000 31,20026
1260.00 11.5 11.5 11 11 1,200 32,400
1280.00 15.8 16.6 14.5 14.85 11,400 49,200
600 0 125 1300.00 20.7 21.8 18.35 18.8 28,800 273,000455
11,400 3,000 80.9 83.95 80.9 83.95 1360.00 40 41.6 37.8 38.05 6,000 20,4001.79
1380.00 40 40 40 40 600 7,800
94,800 15,600 69.2 69.2 57.9 61.9 1400.00 58.55 61.5 55 55.75 53,400 126,6001.34
600 0 56 56 56 56 1420.00no data
1,800 0 50.75 1440.00no data
192,000 21,600 29.55 29.55 26.2 28.7 1500.00no data
88,200 5,400 12 12.95 11.25 12 1600.00no data
11,400 11,400 28.1 28.1 8.1 8.2 1660.00no data
33,000 1,200 6.9 6.9 6 6 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 5.2 5.2 4 4.75 0 25,20021
1260.00 10 15.75 10 12.5 9,000 31,200
1280.00 18 18 15.25 16 5,400 37,800
600 0 125 1300.00 20 23.5 19.8 20.35 13,200 244,200407
8,400 0 85 90 85 90 1360.00 39 40.2 38.5 39 7,800 14,4001.71
1380.00 50.5 0 7,200
79,200 1,800 67.15 67.15 61.8 65.05 1400.00 58 63.45 56.45 58.15 12,600 73,2000.92
600 0 55 62.45 55 55.85 1420.00no data
1,800 1,800 57.7 57.7 48.85 50.75 1440.00no data
170,400 23,400 32 32.05 27 30.4 1500.00no data
82,800 18,000 14 14.6 13.15 13.25 1600.00no data
31,800 4,200 7.4 7.5 6.15 7.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 6 7 5.25 5.25 1,200 25,20021
1260.00 12.05 14.3 12 14.3 18,600 22,200
1280.00 16.9 17.9 16.1 17.9 3,600 32,400
600 0 125 1300.00 22.5 23 18.6 21.1 55,800 231,000385
8,400 1,800 88.95 88.95 88.8 88.8 1360.00 35 42.05 35 41 6,600 6,6000.79
1380.00 41 50.5 40 50.5 7,200 7,200
77,400 13,200 69.95 70.85 62.8 65.2 1400.00 57 63.4 53.5 60 28,800 60,6000.78
600 600 58.6 58.6 58.6 58.6 1420.00no data
147,000 22,200 31.7 34.2 29 29.95 1500.00no data
64,800 2,400 14.7 15.4 11 14 1600.00no data
27,600 0 7 7 7 7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 9 9 6.1 6.1 0 24,00020
1260.00 13 13 13 13 0 3,600
1280.00 19.5 19.5 16 16 -1,200 28,800
600 600 125 125 125 125 1300.00 22.4 22.4 19 19.75 1,200 175,200292
6,600 3,000 85.05 93.7 85.05 86.7 1360.00no data
64,200 19,200 64 75 60.1 66.45 1400.00 59.65 59.65 51 57.25 13,200 31,8000.5
124,800 25,800 31.9 33.5 27.6 32.15 1500.00no data
62,400 600 13.5 17 13 14.7 1600.00no data
27,600 13,800 9.5 15 7.2 8.8 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 7.7 7.75 7 7 -1,200 24,00020
1260.00 19 19 18 18 -600 3,600
1280.00 21 21 18.8 19 -1,200 30,000
1300.00 28.5 28.5 21 22.1 1,200 174,000
3,600 1,800 77.6 80.6 77.6 80.6 1360.00no data
45,000 9,600 45.75 60.25 45.75 59.35 1400.00 72 72 59 59.65 6,600 18,6000.41
99,000 12,600 23.8 29.45 21.45 27.65 1500.00no data
61,800 6,000 12 14 4.05 13.25 1600.00no data
13,800 10,800 6 7 2.7 6.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 8 8.65 8 8.5 1,800 25,20021
1260.00 25 0 4,200
1280.00 32 32 21.5 23.5 0 31,200
1300.00 30 30 28 29 3,000 172,800
1,800 600 64.15 64.15 60.5 64 1360.00no data
35,400 3,000 44.9 47 44.1 44.35 1400.00 73 80 73 80 2,400 12,0000.34
86,400 3,000 19.5 22 19.5 20 1500.00no data
55,800 1,200 12 12 9 9 1600.00no data
3,000 0 5.7 5.7 5.7 5.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 9 9 9 9 0 23,40019.5
1260.00 25 0 4,200
1280.00 29 29 23.45 24.35 1,200 31,200
1300.00 33 33.5 31 31.25 6,600 169,800
1,200 0 60 1360.00no data
32,400 7,800 43.9 44.85 41 41.7 1400.00 78.25 87 78.25 86.9 2,400 9,6000.3
83,400 6,600 22 22 19.8 20 1500.00no data
54,600 0 9 1600.00no data
3,000 0 4.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 11.2 11.2 9.75 10.15 2,400 23,40019.5
1260.00 25 0 4,200
1280.00 27.6 30 27.6 27.7 -1,800 30,000
1300.00 38.75 38.75 34.5 34.7 -11,400 163,200
1,200 1,200 60.8 60.8 60 60 1360.00no data
24,600 8,400 42.8 44.5 41.1 42.55 1400.00 80 85 80 84.5 7,200 7,2000.29
76,800 1,800 19 20.5 18.9 20.5 1500.00no data
54,600 600 11 11.5 9 9 1600.00no data
3,000 600 4.05 4.05 4.05 4.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 10.1 11.3 10.1 11.2 2,400 21,00017.5
1260.00 15 25 15 25 2,400 4,200
1280.00 30 32 30 32 1,200 31,800
1300.00 40 40.5 38.8 39.25 9,000 174,600
16,200 2,400 41.35 44.3 40.45 41 1400.00no data
75,000 4,800 19.1 20.45 18.05 18.05 1500.00no data
54,000 1,200 10 10 9 10 1600.00no data
2,400 600 6.7 6.7 6.7 6.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 10.75 12 10.75 11.95 3,600 18,60015.5
1260.00 24.75 25.25 24.75 25 1,800 1,800
1280.00 30.65 32 30.65 31.55 2,400 30,600
1300.00 36.15 40.5 35 40.05 28,200 165,600
13,800 1,800 44.5 45.8 40.4 42.7 1400.00no data
70,200 9,600 20.1 21.4 18.5 18.55 1500.00no data
52,800 -8,400 10 10 7.5 7.5 1600.00no data
1,800 600 6.7 6.7 6.7 6.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 12.5 12.95 11.05 11.05 2,400 15,00012.5
1280.00 31 31.5 28.95 31 5,400 28,200
1300.00 39 40.5 38.5 38.85 600 137,400
12,000 12,000 50 50 36.55 42.4 1400.00no data
60,600 10,200 17.7 24.95 17.5 20 1500.00no data
61,200 2,400 10.1 11.15 10.05 11.15 1600.00no data
1,200 0 6 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 8 13.5 8 13.5 3,600 12,60010.5
1280.00 35 35 35 35 -600 22,800
1300.00 43.5 43.5 41 41 600 136,800
50,400 7,800 21 21 18 19.5 1500.00no data
58,800 4,200 10 10 5.05 9.95 1600.00no data
1,200 0 6 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 16 16.95 15 15.3 6,000 9,0007.5
1280.00 39.05 40 38.85 39.55 3,600 23,400
1300.00 48 50 46.7 46.85 12,600 136,200
42,600 25,800 18 19.15 16 16.9 1500.00no data
54,600 -600 10.5 10.5 9 9.5 1600.00no data
1,200 600 6 6 6 6 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 150 1200.00 17.6 17.6 15.9 15.9 2,400 3,0002.5
1280.00 36 39 35 37.9 13,200 19,800
1300.00 40.05 48 40.05 45.7 33,000 123,600
16,800 11,400 17 18.9 15 18.9 1500.00no data
55,200 1,200 8 10.8 8 10.4 1600.00no data
600 600 5 5 5 5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 1,200 150 150 150 150 1200.00 18 0 6000.5
1280.00 31 35.05 31 33.8 5,400 6,600
1300.00 35.15 43 35.15 41.85 59,400 90,600
5,400 3,600 18 18 16 16 1500.00no data
54,000 2,400 11 13 9 9 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 18 0 600
1280.00 36 0 1,200
1300.00 43 43 38 38.35 25,800 31,200
1,800 1,800 25 25 21 21 1500.00no data
51,600 4,800 15.1 15.1 10 11.1 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 18 0 600
1280.00 36 0 1,200
1300.00 36 40 36 39 5,400 5,400
46,800 600 11.5 12 11.5 11.75 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 18 0 600
1280.00 36 36 36 36 0 1,200
46,200 8,400 12 14 11 11.5 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 18 0 600
1280.00 40 0 1,200
37,800 37,800 11 18 10 12 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 18 18 18 18 600 600
1280.00 40 40 40 40 600 1,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1280.00 40 0 600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1280.00 40 40 40 40 600 600