info@tamealps.com +91 94145 70283

Indian Railway Catering And Tourism Corporation Limited (IRCTC) 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
22 Oct 2021 4628.00 4680.00 4450.05 4622.55 1.08% 5604504 256985.19 14.40
21 Oct 2021 4440.70 4750.00 4414.10 4573.25 3.13% 9272239 421427.45 17.65
20 Oct 2021 4909.40 4999.80 4377.30 4434.35 -18.71% 19666785 907766.91 20.34
19 Oct 2021 6175.00 6396.30 4996.05 5454.85 -7.19% 14861150 908338.26 14.81
18 Oct 2021 5594.00 5967.00 5575.05 5877.70 7.58% 7938916 457857.54 17.89
14 Oct 2021 5004.00 5594.00 4990.00 5463.55 10.85% 14235420 766329.14 13.25
13 Oct 2021 4851.00 4960.00 4831.25 4928.80 2.32% 3242132 158426.86 24.01
12 Oct 2021 4765.00 4877.00 4725.00 4817.25 0.94% 3279400 158133.55 18.29
11 Oct 2021 4904.90 4928.50 4750.00 4772.55 -2.13% 6014937 290685.35
08 Oct 2021 4824.00 4964.20 4721.10 4876.55 3.96% 12273462 597696.81 13.64
07 Oct 2021 4598.00 4768.95 4525.05 4690.90 5.10% 8645520 400075.74 10.70
06 Oct 2021 4199.00 4510.00 4180.00 4463.35 7.13% 11716236 515350.41 8.84
05 Oct 2021 4085.00 4208.40 4005.00 4166.10 3.92% 7369295 303592.31 11.10
04 Oct 2021 3812.60 4064.85 3808.40 4008.90 5.68% 5278868 208227.30 28.64
01 Oct 2021 3777.00 3821.00 3733.15 3793.60 -0.13% 1599816 60509.22 15.38
30 Sep 2021 3820.00 3880.00 3777.20 3798.50 0.75% 2924892 111795.40 19.29
29 Sep 2021 3858.90 3858.90 3755.55 3770.15 -2.47% 2579151 97914.91 25.49
28 Sep 2021 3895.00 3975.00 3782.00 3865.60 0.80% 6577314 256490.78 15.29
27 Sep 2021 3735.10 3865.00 3701.00 3834.90 3.95% 3722464 140842.06 22.60
24 Sep 2021 3720.00 3736.00 3640.00 3689.25 -0.13% 1539638 56758.02 27.00
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 2345.45 2345.45 2345.45 2345.45 1 325 0% INF%
02 Aug, 2021 2508.05 2535 2469 2493.9 50 5,850 6.33% 1700% Fresh Long
03 Aug, 2021 2487.85 2491 2473.5 2483.65 10 7,150 -0.41% 22.22%
04 Aug, 2021 2490 2551.7 2490 2505.35 12 6,175 0.87% -18.75%
05 Aug, 2021 2513.25 2532.95 2500 2501.25 19 8,775 -0.16% 42.11%
06 Aug, 2021 2515 2516.55 2515 2515.75 5 9,750 0.58% 11.11%
09 Aug, 2021 2607.2 2687.8 2581.2 2676.8 51 10,725 6.4% 10% Fresh Long
10 Aug, 2021 2680.05 2739.1 2650 2655.15 65 17,550 -0.81% 63.64%
11 Aug, 2021 2645 2645 2562.05 2599 34 20,800 -2.11% 18.52% Fresh Short
12 Aug, 2021 2646 2733.9 2600.15 2714.7 42 24,050 4.45% 15.63% Fresh Long
13 Aug, 2021 2700 2700 2661 2679.7 17 25,675 -1.29% 6.76% Fresh Short
16 Aug, 2021 2660.55 2670 2641.25 2641.25 23 28,600 -1.43% 11.39% Fresh Short
17 Aug, 2021 2698 2707 2670 2689.85 55 26,650 1.84% -7.89% Short Covering
18 Aug, 2021 2700 2765.9 2700 2757.7 56 24,375 2.52% -10.29% Short Covering
20 Aug, 2021 2717.55 2724.7 2639 2659.7 63 30,875 -3.55% 26.67% Fresh Short
23 Aug, 2021 2695.8 2695.8 2556.8 2569.05 64 32,500 -3.41% 5.26% Fresh Short
24 Aug, 2021 2600 2620 2564.55 2584 35 35,425 0.58% 9%
25 Aug, 2021 2607.5 2660.6 2600 2655.75 78 39,000 2.78% 10.09% Fresh Long
26 Aug, 2021 2679.75 2679.75 2634.5 2640.35 41 45,175 -0.58% 15.83%
27 Aug, 2021 2640 2670 2620.3 2661.4 75 48,750 0.8% 7.91%
30 Aug, 2021 2676.9 2728 2675.05 2714.2 132 54,600 1.98% 12% Fresh Long
31 Aug, 2021 2726.1 2775.45 2714 2761.7 227 62,075 1.75% 13.69% Fresh Long
01 Sep, 2021 2769 2773.65 2731 2757.4 74 70,525 -0.16% 13.61%
02 Sep, 2021 2755.15 2872.2 2755.15 2846.45 282 65,975 3.23% -7.41% Short Covering
03 Sep, 2021 2875.05 2907.95 2840 2876.3 184 71,500 1.05% 8.37% Fresh Long
06 Sep, 2021 2893.85 3052 2893.85 3026.9 551 90,025 5.24% 25.91% Fresh Long
07 Sep, 2021 3061.7 3309.05 3059.95 3297.65 1051 118,625 8.94% 31.77% Fresh Long
08 Sep, 2021 3334.35 3425.7 3280.5 3308.95 1072 220,675 0.34% 86.03%
09 Sep, 2021 3221.65 3360 3213.05 3318.95 100 192,075 0.3% -17.5%
13 Sep, 2021 3364.4 3450 3325 3440.3 101 162,500 3.66% -22.25% Short Covering
14 Sep, 2021 3515.7 3775 3484 3752.05 2347 352,625 9.06% 117% Fresh Long
15 Sep, 2021 3794.9 3836.55 3650 3693.2 171 297,700 -1.57% -22.62% Long Unwinding
16 Sep, 2021 3700.3 3800 3690 3785.35 29 288,925 2.5% -3.13% Short Covering
17 Sep, 2021 3854 4035 3810 3882.9 2358 509,600 2.58% 76.38% Fresh Long
20 Sep, 2021 3830.1 3830.1 3680 3729.9 144 463,775 -3.94% -10.96% Long Unwinding
21 Sep, 2021 3781.1 3781.1 3560.9 3651.8 82 437,125 -2.09% -6.49% Long Unwinding
22 Sep, 2021 3700 3740.95 3670.95 3683 23 429,650 0.85% -1.77%
23 Sep, 2021 3743.85 3750 3674.1 3716.5 21 426,075 0.91% -0.85%
24 Sep, 2021 3723.35 3730 3660 3705.4 35 414,700 -0.3% -2.82%
27 Sep, 2021 3727.6 3886.75 3724 3878.3 85 402,025 4.67% -3.26% Short Covering
28 Sep, 2021 3928.65 3998 3800.35 3887.85 6677 1,114,750 0.25% 177.28%
29 Sep, 2021 3849.9 3856.75 3765 3784.3 3484 1,490,125 -2.66% 33.67% Fresh Short
30 Sep, 2021 3825 3897.5 3789.5 3814.15 5769 1,827,475 0.79% 22.64%
01 Oct, 2021 3793.75 3834 3749.5 3809.75 3160 1,882,725 -0.12% 3.02%
04 Oct, 2021 3830.1 4088 3830.1 4033.85 13663 2,485,275 5.88% 32% Fresh Long
05 Oct, 2021 4096.7 4220 4012.25 4182.5 17251 2,464,800 3.69% -0.84% Short Covering
06 Oct, 2021 4196.6 4529.85 4192 4480.95 25321 2,697,500 7.14% 9.44% Fresh Long
07 Oct, 2021 4580.1 4777.7 4525 4710.45 19010 2,573,025 5.12% -5.08% Short Covering
08 Oct, 2021 4818 4974 4731.1 4881.2 27652 2,831,725 3.62% 10.05% Fresh Long
11 Oct, 2021 4880 4931.1 4756.7 4791.85 1493 2,355,925 -1.83% -25.31% Long Unwinding
12 Oct, 2021 4750 4889.6 4727.1 4839.6 473 2,210,325 1% -7.05%
13 Oct, 2021 4865 4974.95 4841.35 4951.8 1242 2,131,350 2.32% -3.85% Short Covering
14 Oct, 2021 5015 5614.45 4989.5 5483.85 29083 2,830,425 10.74% 32.8% Fresh Long
18 Oct, 2021 5586 5994 5570.35 5896.3 2879 2,053,350 7.52% -60.89% Short Covering
19 Oct, 2021 6163.3 6424.4 5011.9 5552.45 34636 2,407,275 -5.83% 17.24% Fresh Short
20 Oct, 2021 4997.25 4997.25 4351 4433.6 2763 1,795,950 -20.15% -51.6% Long Unwinding
21 Oct, 2021 4460 4748.95 4408.85 4588.2 727 1,659,450 3.49% -8.96% Short Covering
22 Oct, 2021 4650 4690 4463.1 4639.75 870 1,628,900 1.12% -1.91% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 1 0 4,5507
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 1 1 1 1 -975 11,050
2600.00 1 1 1 1 -325 1,625
1,950 0 1125 2700.00 2.05 0 7,8004
650 0 2776.95 2800.00 5.05 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 0 2800 3000.00 6 6 3.35 3.6 -3,900 63,70014
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 27 0 10,7254.71
325 0 925 3120.00 0.65 0 6502
1,625 0 3057.05 3200.00 3 3.8 3 3.8 -325 28,92517.8
1,300 0 1450 3260.00 2 0 6500.5
2,600 0 3101.95 3300.00 39.55 0 22,7508.75
325 0 2900 3360.00 13.55 0 3251
3,900 0 1930.95 3400.00 3 3.1 3 3 -325 16,5754.25
8,450 0 1001 3500.00 7.25 11 6 9 -3,250 50,0505.92
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
5,850 -325 900.1 900.1 900.1 900.1 3600.00 19.45 19.45 17.75 17.75 -325 39,3256.72
9,750 0 2500 3700.00 21 21 21 21 -325 25,6752.63
650 0 254 3720.00 3 0 6501
975 0 2560 3740.00 3 0 1,3001.33
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 0 3,9000.92
26,975 -325 862.95 862.95 862.95 862.95 3800.00 16.3 16.5 16.3 16.5 -325 53,6251.99
4,875 0 2292.25 3820.00 18.65 0 1,6250.33
7,150 0 1396.6 3840.00 4.05 0 11,0501.55
1,300 0 620.1 3850.00 0.05 0 6,8255.25
4,550 0 700.4 3860.00 70.05 0 1,6250.36
2,275 0 655.35 655.35 655.35 655.35 3880.00 2.8 0 3,5751.57
33,475 0 700 3900.00 47 0 47,1251.41
8,450 0 2411.2 3920.00 7 0 5,5250.65
9,100 0 1500 3940.00 77.1 0 10,4001.14
2,925 0 574.6 3950.00 3 0 1,6250.56
11,050 0 1943.45 3960.00 27.8 27.8 27.8 27.8 0 2,9250.26
5,200 0 978.1 3980.00 50 0 3,5750.69
38,350 -1,300 700 700 646 686.5 4000.00 45 58.95 31.05 38.4 -10,725 117,3253.06
4,550 -325 700 700 700 700 4020.00 1.25 0 6,5001.43
7,800 0 850 4040.00 28.65 0 5,5250.71
7,800 0 865.35 4050.00 9.5 0 5,2000.67
6,175 0 619.05 4060.00 16.75 0 6,8251.11
4,225 0 581.65 4080.00 11.9 0 8,4502
37,050 -325 500 500 500 500 4100.00 36.1 60 22.1 55 -1,300 52,6501.42
5,200 0 600 4120.00 10 0 7,8001.5
6,500 0 900 4140.00 1.5 0 5,2000.8
6,825 0 1050 4150.00 13.1 0 4,8750.71
7,150 0 2224 4160.00 60 60 60 60 0 19,8252.77
6,825 0 2150 4180.00 3.05 0 9,4251.38
51,675 -1,625 452.05 475 400 400 4200.00 95 95 70.3 75.25 -325 65,6501.27
7,150 0 750 4220.00 280 0 4,5500.64
9,750 0 1853.4 4240.00 190 0 5,2000.53
3,250 0 1000 4250.00 80 80 80 80 0 4,2251.3
12,675 0 1000.5 4260.00 119 0 3,5750.28
29,250 0 325.1 325.1 325.1 325.1 4300.00 125 125 125 125 325 33,1501.13
13,325 -325 427.2 427.2 427.2 427.2 4350.00 245 0 12,0250.9
38,025 -1,625 225 404 225 387.6 4400.00 101 180 100 136.35 -975 60,1251.58
10,075 0 1850 4450.00 265 0 19,1751.9
57,200 -1,950 300 300 191.2 296.3 4500.00 174.95 214 151 166.1 -2,275 91,9751.61
17,225 0 221 4550.00 400 0 25,6751.49
28,925 -325 264 264 181 260 4600.00 220 220 220 220 0 50,0501.73
7,800 0 170 170 170 170 4650.00 250 250 250 250 0 14,9501.92
50,700 -3,900 225 227.05 130.05 214.9 4700.00 200.25 330 200.25 303.5 -4,225 57,8501.14
20,150 -1,950 151 200 126 140 4750.00 350.5 0 16,9000.84
41,600 -975 125 192.75 110 191.4 4800.00 311 445 275 355.5 -2,600 68,5751.65
17,875 -325 100 100 100 100 4850.00 395 0 13,6500.76
62,725 0 160 160 85.55 85.55 4900.00 450 450 400 400 -650 46,1500.74
15,600 0 100 4950.00 350 0 10,0750.65
98,150 -3,575 100 120 65.05 108.75 5000.00 450 580 410 466.7 -5,200 132,6001.35
6,500 0 75.05 5050.00 229.2 0 9,4251.45
58,825 -975 70 100 60 100 5100.00 725.15 0 40,3000.69
13,000 0 106.9 5150.00 492.95 0 9,1000.7
74,425 -1,950 60.75 84.95 51 82.9 5200.00 778.3 778.3 734.95 735 -650 35,4250.48
10,075 0 700 5250.00 710 710 710 710 -325 10,0751
57,200 -1,625 31.2 65 31.2 65 5300.00 850 850 708 720 -975 51,6750.9
24,375 0 90 5350.00 968.45 0 6,5000.27
66,950 -2,600 55.05 55.05 49 50.25 5400.00 800 801.1 800 801.1 -325 55,9000.83
32,825 -650 14.25 20.9 14.25 20.9 5450.00 1010 1010 1010 1010 -325 5,2000.16
139,100 -4,550 52.2 52.2 31.6 41.05 5500.00 950 1060 870 885.25 -3,250 106,9250.77
15,925 0 43 5550.00 900 0 5,2000.33
55,900 -1,300 48 48 42.2 42.2 5600.00 975 1125.1 975 1100 -4,225 54,9250.98
13,975 0 29.9 5650.00 217.3 0 4,5500.33
131,950 -12,350 36.65 40 21.05 26.3 5700.00 1120 1250 1075 1095 -21,450 39,0000.3
11,375 0 45 5750.00 365.95 0 5,5250.49
49,075 -650 3.3 5.1 3.3 5.1 5800.00 1200 1310 1180 1193.35 -1,950 34,4500.7
1,300 0 50 5850.00 150 0 3250.25
32,500 -1,300 3.15 4.95 3.15 4.95 5900.00 1399.95 1399.95 1374.95 1374.95 0 24,3750.75
12,350 0 49 5950.00 1499 0 8,7750.71
170,625 -26,325 28.05 31.05 11.3 16.1 6000.00 1400 1515.2 1360 1376.65 -4,225 82,8750.49
3,575 0 35 6050.00 546.2 0 5,2001.45
80,275 -10,075 3.05 19.2 3.05 12.35 6100.00 1625 0 20,8000.26
13,000 0 5.4 6150.00 1640.05 0 3,2500.25
110,500 0 20.25 20.25 20.25 20.25 6200.00 1600 1700 1595 1661.05 -2,600 32,1750.29
31,200 0 3.05 3.85 3.05 3.85 6250.00 1800.85 0 2,9250.09
167,700 -27,625 16 16 6 11.6 6300.00 1700 1825 1670 1700.5 0 34,4500.21
25,025 -7,800 3.05 11 3.05 10.85 6350.00 528.6 0 8,1250.32
117,325 -14,300 16.4 17 6 6.05 6400.00 844 0 3,9000.03
16,250 0 3.05 3.85 3.05 3.85 6450.00no data
291,525 -52,325 16.45 16.45 6.55 10.4 6500.00 1910 1911 1875 1877.5 0 13,0000.04
21,775 0 22 6550.00no data
226,200 -26,975 15.5 15.5 6 9.55 6600.00 1250 0 3250
164,775 -24,375 3.05 10 3.05 7.1 6650.00no data
62,075 -1,300 3.05 3.05 3.05 3.05 6700.00no data
2,275 0 54.4 6750.00no data
81,900 -4,875 10.1 10.1 5.1 6.55 6800.00no data
170,625 -17,550 9.2 9.2 4.65 6.75 6900.00no data
84,175 -6,825 3.05 8.5 3.05 7 6950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 1 1 1 1 -975 4,5507
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3.05 5.7 3 5.7 -3,575 12,025
2600.00 2.25 0 1,950
1,950 0 1125 2700.00 2.05 2.05 2.05 2.05 -650 7,8004
650 0 2776.95 2800.00 5.05 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 0 2800 3000.00 10 12 5 6.05 -8,125 67,60014.86
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 27 0 10,7254.71
325 0 925 3120.00 0.65 0 6502
1,625 0 3057.05 3200.00 6 8.95 6 6 -1,300 29,25018
1,300 0 1450 3260.00 2 0 6500.5
2,600 0 3101.95 3300.00 39.55 0 22,7508.75
325 0 2900 3360.00 13.55 0 3251
3,900 0 1930.95 3400.00 32.75 0 16,9004.33
8,450 -325 1001 1001 1001 1001 3500.00 26.2 26.2 7 10.2 -8,450 53,3006.31
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 2680 3600.00 5.85 24 5.85 16.45 -3,250 39,6506.42
9,750 0 2500 3700.00 47 47 21 24 -1,625 26,0002.67
650 0 254 3720.00 3 0 6501
975 0 2560 3740.00 3 0 1,3001.33
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 0 3,9000.92
27,300 0 850 3800.00 11 50 10 23 -1,950 53,9501.98
4,875 0 2292.25 3820.00 18.65 0 1,6250.33
7,150 0 1396.6 3840.00 4.05 0 11,0501.55
1,300 0 620.1 3850.00 0.05 0 6,8255.25
4,550 -1,300 633.65 700.4 633.65 700.4 3860.00 70.05 0 1,6250.36
2,275 0 1704.85 3880.00 2.8 0 3,5751.57
33,475 -325 700 700 700 700 3900.00 50 50 42.25 47 -1,300 47,1251.41
8,450 0 2411.2 3920.00 7 0 5,5250.65
9,100 0 1500 3940.00 77.1 0 10,4001.14
2,925 0 574.6 3950.00 3 0 1,6250.56
11,050 0 1943.45 3960.00 69 0 2,9250.26
5,200 0 978.1 3980.00 50 0 3,5750.69
39,650 0 520 4000.00 40.1 87.15 35.05 51 -11,375 128,0503.23
4,875 0 2267.6 4020.00 1.25 0 6,5001.33
7,800 0 850 4040.00 28.65 0 5,5250.71
7,800 0 865.35 4050.00 9.5 0 5,2000.67
6,175 0 619.05 4060.00 16.75 0 6,8251.11
4,225 0 581.65 4080.00 11.9 0 8,4502
37,375 -1,625 500 550 500 550 4100.00 120 120 45.1 66.3 -975 53,9501.44
5,200 0 600 4120.00 10 0 7,8001.5
6,500 0 900 4140.00 1.5 0 5,2000.8
6,825 0 1050 4150.00 13.1 0 4,8750.71
7,150 0 2224 4160.00 55 0 19,8252.77
6,825 0 2150 4180.00 3.05 0 9,4251.38
53,300 -6,500 400 475 400 440 4200.00 120 153.95 100 100 -4,550 65,9751.24
7,150 0 750 4220.00 280 0 4,5500.64
9,750 0 1853.4 4240.00 190 0 5,2000.53
3,250 0 1000 4250.00 158.45 158.45 158.45 158.45 -325 4,2251.3
12,675 0 1000.5 4260.00 119 0 3,5750.28
29,250 -325 400 400 400 400 4300.00 168 168 105 124.1 -975 32,8251.12
13,650 0 1990.05 4350.00 245 0 12,0250.88
39,650 -650 351 422 351 374.45 4400.00 220 220 169 170.2 -2,600 61,1001.54
10,075 0 1850 4450.00 265 0 19,1751.9
59,150 -4,875 260 315 260 305.35 4500.00 25 300 25 227.5 -4,875 94,2501.59
17,225 0 221 4550.00 400 0 25,6751.49
29,250 0 250 264.35 250 264.35 4600.00 120.05 250 120.05 250 325 50,0501.71
7,800 0 222 4650.00 295.05 0 14,9501.92
54,600 -1,300 200 200 198.9 200 4700.00 431.95 431.95 340 340 -325 62,0751.14
22,100 0 250 4750.00 350.5 350.5 350.5 350.5 -325 16,9000.76
42,575 -325 55.5 175 55.5 175 4800.00 405 465.3 375.05 402.55 -4,550 71,1751.67
18,200 0 161.05 4850.00 395 0 13,6500.75
62,725 -1,300 200 200 102.4 142.05 4900.00 334.4 617.2 334.4 617.2 -975 46,8000.75
15,600 0 100 100 100 100 4950.00 350 0 10,0750.65
101,725 -7,150 240 240 85 143.4 5000.00 325.3 662.7 325.3 533.35 -13,325 137,8001.35
6,500 0 75.05 75.05 75.05 75.05 5050.00 229.2 0 9,4251.45
59,800 -325 101 130 80 130 5100.00 700 725.15 700 725.15 -975 40,3000.67
13,000 0 170 170 106.9 106.9 5150.00 492.95 0 9,1000.7
76,375 -2,275 125 150 60.5 100 5200.00 799.9 799.9 783.25 783.25 -650 36,0750.47
10,075 0 700 5250.00 710.15 0 10,4001.03
58,825 -650 100 100 51 55 5300.00 850 850 850 850 -325 52,6500.9
24,375 -325 90 90 90 90 5350.00 968.45 0 6,5000.27
69,550 -4,225 125 250 57 70 5400.00 905 1000 900 950 -3,250 56,2250.81
33,475 -325 60 60 60 60 5450.00 1000 0 5,5250.17
143,650 -11,700 60 84.95 52.35 61 5500.00 900.55 1090 900.55 955 -3,575 110,1750.77
15,925 -650 43.95 43.95 43 43 5550.00 900 0 5,2000.33
57,200 -5,525 51 51.5 46 50 5600.00 1000 1171 1000 1051 -4,550 59,1501.03
13,975 -325 29.9 29.9 29.9 29.9 5650.00 217.3 0 4,5500.33
144,300 -14,950 45.05 45.5 34.75 39.65 5700.00 1094 1275 1094 1210 -5,200 60,4500.42
11,375 0 45 5750.00 365.95 0 5,5250.49
49,725 -325 16.2 16.2 16.2 16.2 5800.00 1180 1377 1180 1377 -7,475 36,4000.73
1,300 0 50 5850.00 150 0 3250.25
33,800 0 55 5900.00 1425 1425 1400 1400 -650 24,3750.72
12,350 0 49 5950.00 1499 0 8,7750.71
196,950 -17,550 36.25 69.95 24.05 31.05 6000.00 1500 1570 1400 1540 -3,575 87,1000.44
3,575 0 35 6050.00 546.2 0 5,2001.45
90,350 -2,600 35 35 26 27 6100.00 1620 1625 1620 1625 0 20,8000.23
13,000 0 5.4 5.4 5.4 5.4 6150.00 1640.05 1640.05 1640.05 1640.05 -325 3,2500.25
110,500 -9,750 27.7 27.7 17 23.25 6200.00 1670 1670 1670 1670 -325 34,7750.31
31,200 -975 4.9 6.2 4.9 6.2 6250.00 1800.85 0 2,9250.09
195,325 -11,050 28 79.95 18 18.5 6300.00 1859 1870 1650.5 1750.05 -2,275 34,4500.18
32,825 0 30 6350.00 528.6 0 8,1250.25
131,625 -6,175 4.25 25 4.25 19.4 6400.00 844 0 3,9000.03
16,250 0 24 6450.00no data
343,850 -37,375 25 25 14.1 19.45 6500.00 1900 2050 1900 2050 -650 13,0000.04
21,775 0 22 6550.00no data
253,175 -31,525 26 26 13.05 17.75 6600.00 1250 0 3250
189,150 -13,325 21 21 10.6 15 6650.00no data
63,375 -1,300 18 18 16.9 16.9 6700.00no data
2,275 0 54.4 6750.00no data
86,775 -6,500 17.55 17.55 12.55 13 6800.00no data
188,175 -14,300 13.75 17 11.95 12.2 6900.00no data
91,000 -6,825 13.6 13.6 10.8 11.55 6950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 6.5 6.5 3.2 3.2 -2,275 5,5258.5
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 20 20 19.3 19.3 -1,300 15,600
2600.00 2.25 0 1,950
1,950 0 1125 2700.00 18.4 0 8,4504.33
650 0 2776.95 2800.00 5.05 5.05 5.05 5.05 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 0 2800 3000.00 35.1 35.1 5.2 17.65 -18,200 75,72516.64
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 30 30 27 27 -650 10,7254.71
325 0 925 3120.00 0.65 0 6502
1,625 0 3057.05 3200.00 40 40 20.25 20.25 -975 30,55018.8
1,300 -325 1450 1450 1450 1450 3260.00 2 0 6500.5
2,600 0 3101.95 3300.00 39.55 0 22,7508.75
325 0 2900 3360.00 13.55 0 3251
3,900 0 1930.95 3400.00 35.75 35.75 32.75 32.75 -975 16,9004.33
8,775 0 1919.85 3500.00 50 66 23 29.2 -16,900 61,7507.04
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 2680 3600.00 54.1 54.1 49.3 49.3 -4,225 42,9006.95
9,750 0 2500 3700.00 79 80 58.5 58.55 -7,475 27,6252.83
650 0 254 3720.00 3 0 6501
975 0 2560 3740.00 3 0 1,3001.33
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 0 3,9000.92
27,300 -325 850 850 850 850 3800.00 100 100 69.7 69.7 -9,750 55,9002.05
4,875 0 2292.25 3820.00 18.65 18.65 18.65 18.65 -325 1,6250.33
7,150 0 1396.6 3840.00 4.05 0 11,0501.55
1,300 0 620.1 3850.00 0.05 0 6,8255.25
5,850 0 1088 3860.00 26.05 70.05 20.05 70.05 -1,625 1,6250.28
2,275 0 1704.85 3880.00 2.8 0 3,5751.57
33,800 -2,925 578 984.9 578 929.95 3900.00 100.05 115 91.5 91.5 -5,200 48,4251.43
8,450 0 2411.2 3920.00 7 0 5,5250.65
9,100 0 1500 3940.00 77.1 77.1 77.1 77.1 -1,300 10,4001.14
2,925 0 574.6 3950.00 3 0 1,6250.56
11,050 0 1943.45 3960.00 100 100 36 69 -325 2,9250.26
5,200 0 978.1 3980.00 50 50 50 50 -650 3,5750.69
39,650 -1,300 990 1399.9 520 520 4000.00 180 198.9 27 92.5 -75,400 139,4253.52
4,875 0 2267.6 4020.00 1.25 0 6,5001.33
7,800 0 850 4040.00 28.65 28.65 28.65 28.65 0 5,5250.71
7,800 0 865.35 4050.00 9.5 0 5,2000.67
6,175 0 619.05 4060.00 16.75 0 6,8251.11
4,225 0 581.65 4080.00 11.9 0 8,4502
39,000 -1,950 400.05 600 400.05 449 4100.00 122 171 96 112 -4,225 54,9251.41
5,200 0 600 4120.00 10 0 7,8001.5
6,500 0 900 4140.00 1.5 0 5,2000.8
6,825 0 1050 4150.00 13.1 0 4,8750.71
7,150 0 2224 4160.00 68.45 183.35 55 55 -650 19,8252.77
6,825 0 2150 4180.00 3.05 0 9,4251.38
59,800 -1,950 50 450 50 450 4200.00 156 210 137 141.7 -8,450 70,5251.18
7,150 0 750 4220.00 280 280 280 280 -325 4,5500.64
9,750 0 1853.4 4240.00 97.05 190 97.05 190 -1,300 5,2000.53
3,250 0 1000 4250.00 113.6 125.45 100 125.45 -325 4,5501.4
12,675 0 1000.5 4260.00 119 119 119 119 -325 3,5750.28
29,575 -650 700 700 700 700 4300.00 200 239.35 129 190.05 -11,375 33,8001.14
13,650 0 1990.05 4350.00 200 245 86.1 245 -1,950 12,0250.88
40,300 -3,900 500 691.25 274.15 301.5 4400.00 270 320 161 245 -6,500 63,7001.58
10,075 0 1850 4450.00 150.05 274.8 119.95 265 -1,300 19,1751.9
64,025 -5,850 100.5 491.1 100.5 248.7 4500.00 579 579 90 300.45 -52,000 99,1251.55
17,225 -1,300 572.5 572.5 221 221 4550.00 353 400 150 400 -1,300 25,6751.49
29,250 -650 225 520 225 250.55 4600.00 305.1 448 225.15 448 -16,575 49,7251.7
7,800 -325 222 222 222 222 4650.00 288.8 300.05 288.8 295.05 -325 14,9501.92
55,900 -6,175 100.55 536.75 100.55 180 4700.00 401.25 460 237.7 420 -7,800 62,4001.12
22,100 -325 400 400 250 250 4750.00 400 430 207.8 350.5 -3,900 17,2250.78
42,900 -4,550 211 650 165 165 4800.00 401 500 261.55 490.95 -6,175 75,7251.77
18,200 -325 150 161.05 150 161.05 4850.00 425 425 395 395 -1,300 13,6500.75
64,025 -5,850 155 270 100 115.7 4900.00 600 600 300 599.25 -11,375 47,7750.75
15,600 -325 122.2 130 121 130 4950.00 650 650 305.7 350 -975 10,0750.65
108,875 -40,300 100 300 90 101.9 5000.00 600 675 276 642.9 -64,675 151,1251.39
6,500 0 280.45 5050.00 229.2 0 9,4251.45
60,125 3,250 200 250 80 91.3 5100.00 600 775 500 540.95 -5,850 41,2750.69
13,000 -975 110 131.1 100 100 5150.00 492.95 0 9,1000.7
78,650 -13,000 100 220 80 90 5200.00 700 1000 420 844.45 -10,725 36,7250.47
10,075 0 700 5250.00 710.15 710.15 710.15 710.15 -325 10,4001.03
59,475 -8,450 77.05 174 61 65.35 5300.00 605 950 450.05 937.5 -10,075 52,9750.89
24,700 -975 30 199 30 90 5350.00 430.05 968.45 430.05 968.45 -975 6,5000.26
73,775 -12,350 80 180 55.05 67.55 5400.00 1148.35 1148.35 532.5 1039.3 -18,525 59,4750.81
33,800 -3,575 150 165 50.05 65 5450.00 815.35 1000 700 1000 -650 5,5250.16
155,350 -48,100 125 160 51.25 58.7 5500.00 925.25 1100 602 1057.85 -27,300 113,7500.73
16,575 -1,300 74.55 140 68.25 68.25 5550.00 1100 1100 825 900 -650 5,2000.31
62,725 -10,400 120 125 50 51 5600.00 1050 1239.05 800 1209.55 -8,125 63,7001.02
14,300 0 100 100 100 100 5650.00 217.3 0 4,5500.32
159,250 -37,050 40 128 40 45.95 5700.00 1300 1345 901 1307 -8,450 65,6500.41
11,375 0 45 45 45 45 5750.00 365.95 0 5,5250.49
50,050 -9,425 28.05 150 28.05 44 5800.00 1111.8 1490 1000 1400.5 -23,075 43,8750.88
1,300 -650 50 50 50 50 5850.00 150 0 3250.25
33,800 -5,525 27.05 190 27 55 5900.00 1290 1550 1030.05 1504.45 -13,650 25,0250.74
12,350 -975 75 75 40.1 49 5950.00 1497 1900 1497 1499 -650 8,7750.71
214,500 -47,125 105 105 32.05 39.25 6000.00 1400 1625 1080 1552.5 -35,750 90,6750.42
3,575 325 55 55 35 35 6050.00 546.2 0 5,2001.45
92,950 -16,900 12.3 70 12.3 30 6100.00 1300.05 1675 1224.1 1550 -4,875 20,8000.22
13,000 -325 22.05 22.05 22.05 22.05 6150.00 485.1 0 3,5750.28
120,250 -31,200 26 80 25 30.7 6200.00 1325.15 1720 1325.15 1514.05 -8,775 35,1000.29
32,175 -1,625 20 66.8 20 32 6250.00 1800.85 1800.85 1800.85 1800.85 -325 2,9250.09
206,375 -43,225 50 85 28.05 30.2 6300.00 1800 1999 1450 1825.6 -15,275 36,7250.18
32,825 -4,550 42.5 42.5 22.3 30 6350.00 528.6 0 8,1250.25
137,800 -29,250 25 56 17 23.5 6400.00 844 0 3,9000.03
16,250 -650 7 30 7 24 6450.00no data
381,225 -78,650 22.15 59 22 27.95 6500.00 777 0 13,6500.04
21,775 -1,950 10 35 10 22 6550.00no data
284,700 -91,650 40.35 40.35 16.2 23.8 6600.00 1250 0 3250
202,475 -51,350 36 45 7.5 21.2 6650.00no data
64,675 -9,425 5 44.95 5 20 6700.00no data
2,275 0 54.4 6750.00no data
93,275 -8,450 20.55 30 16.3 19.05 6800.00no data
202,475 -39,975 15.15 35 13.15 16.75 6900.00no data
97,825 -11,700 18 25.1 14 16.55 6950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 1.5 10 1.5 7.1 3,575 7,80012
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3.05 30 0.25 22.65 9,750 16,900
2600.00 2.25 0 1,950
1,950 0 1125 2700.00 10 24 10 18.4 1,300 8,4504.33
650 0 2776.95 2800.00 2 2 2 2 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 0 2800 2800 2800 2800 3000.00 2.4 42 2.2 30.45 37,375 93,92520.64
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 2.6 40 2.25 16.8 0 11,3755
325 0 925 3120.00 0.65 0 6502
1,625 0 3057.05 3200.00 2.65 40 1.15 23.9 -10,400 31,52519.4
1,625 0 1200 3260.00 2 2 2 2 0 6500.4
2,600 0 3101.95 3101.95 3101.95 3101.95 3300.00 1.55 55 1.55 39.55 -975 22,7508.75
325 0 2900 2900 2900 2900 3360.00 13.55 0 3251
3,900 -2,275 2964.25 3012.3 1930.95 1930.95 3400.00 2.5 68 1.5 35.75 -2,600 17,8754.58
8,775 -1,625 2700 2866.45 1919.85 1919.85 3500.00 4.45 69.8 3.25 48.9 31,525 78,6508.96
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 2690 2690 2680 2680 3600.00 3 75 2.1 54.1 -3,575 47,1257.63
9,750 -325 2500.05 2500.05 2500 2500 3700.00 2.1 100 2.1 62.4 -4,875 35,1003.6
650 0 254 3720.00 0.55 3 0.55 3 -325 6501
975 -325 2560 2560 2560 2560 3740.00 3 3 3 3 -325 1,3001.33
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 0 3,9000.92
27,625 -5,525 2500 2566.05 1587.25 1593 3800.00 0.5 160 0.5 81.25 -8,125 65,6502.38
4,875 -325 2292.25 2292.25 2292.25 2292.25 3820.00 19.8 0 1,9500.4
7,150 -325 1396.6 1396.6 1396.6 1396.6 3840.00 4.05 0 11,0501.55
1,300 0 620.1 3850.00 0.05 0 6,8255.25
5,850 0 1088 3860.00 21.95 21.95 21.95 21.95 0 3,2500.56
2,275 0 1704.85 3880.00 0.55 2.8 0.55 2.8 -325 3,5751.57
36,725 -5,525 2326.7 2457.75 578 578 3900.00 1.5 160 0.55 102.4 -6,825 53,6251.46
8,450 -325 2411.2 2411.2 2411.2 2411.2 3920.00 7 0 5,5250.65
9,100 0 1500 3940.00 6 0 11,7001.29
2,925 0 574.6 3950.00 3 3 3 3 0 1,6250.56
11,050 0 1943.45 3960.00 27.05 27.05 27.05 27.05 0 3,2500.29
5,200 0 978.1 3980.00 10.8 0 4,2250.81
40,950 -15,925 2180 2400 900 1126.7 4000.00 6.75 180 4.4 123.95 52,325 214,8255.25
4,875 -325 2100 2271 2100 2267.6 4020.00 0.65 1.25 0.65 1.25 325 6,5001.33
7,800 0 850 4040.00 3 3.8 3 3.8 -975 5,5250.71
7,800 0 865.35 4050.00 9.5 0 5,2000.67
6,175 0 619.05 4060.00 16.75 0 6,8251.11
4,225 0 581.65 4080.00 11.9 0 8,4502
40,950 -2,925 2169.85 2252.8 2095.05 2240 4100.00 3.05 198 3.05 113.9 -18,200 59,1501.44
5,200 0 600 4120.00 10 0 7,8001.5
6,500 0 900 4140.00 1.5 1.5 1.5 1.5 0 5,2000.8
6,825 0 1050 4150.00 13.1 0 4,8750.71
7,150 -650 2224 2224 2224 2224 4160.00 2.2 55 2.2 41.55 -1,950 20,4752.86
6,825 -325 2150 2150 2150 2150 4180.00 3.05 3.05 3.05 3.05 -975 9,4251.38
61,750 -1,625 2004.9 2140 950 1050 4200.00 4 210 4 140.45 -36,400 78,9751.28
7,150 0 750 4220.00 51 0 4,8750.68
9,750 0 1853.4 1853.4 1853.4 1853.4 4240.00 3.05 131 3.05 97.05 325 6,5000.67
3,250 0 1000 4250.00 52.95 66.25 52.95 63.6 0 4,8751.5
12,675 -975 2100 2138.75 1000.5 1000.5 4260.00 3.05 166.9 3.05 117.45 -325 3,9000.31
30,225 -2,925 1950.85 2050 700 854.55 4300.00 2.05 260 2.05 138.8 -28,600 45,1751.49
13,650 325 2015 2015 1990.05 1990.05 4350.00 3.05 109.5 3.05 89.05 -325 13,9751.02
44,200 -5,200 1863.5 1957.1 1100 1294.4 4400.00 8 280 7 164.45 -41,275 70,2001.59
10,075 -325 1850 1850 1850 1850 4450.00 3.1 243.5 3.1 124.25 325 20,4752.03
69,875 -15,600 1798.8 1906.95 520 902.25 4500.00 6.2 320 6.2 199.75 -9,750 151,1252.16
18,525 -6,175 1700 1825 1292.1 1327.4 4550.00 2 178.8 2 118.5 325 26,9751.46
29,900 -7,150 1473 1801 520 681.2 4600.00 10.6 341.95 9.95 239.25 -48,425 66,3002.22
8,125 -1,950 1650 1720.35 1570 1710 4650.00 3.35 417 3.35 288.8 -7,475 15,2751.88
62,075 -16,900 1506.9 1725 430 635.15 4700.00 13.9 470 10.05 259.2 -22,750 70,2001.13
22,425 -7,800 1686.5 1701 764.75 820.05 4750.00 5.2 400 5.2 220.85 0 21,1250.94
47,450 -6,175 1408.5 1611 360 586.9 4800.00 19 448.9 8.05 303.75 -64,350 81,9001.73
18,525 -1,300 1377.7 1558.75 655.05 655.05 4850.00 17.85 599.95 17.05 380.05 -1,950 14,9500.81
69,875 -26,000 1362.3 1487.4 300 481.65 4900.00 25 490 15.05 305.1 -33,475 59,1500.85
15,925 -975 1300 1420 751.6 1384.15 4950.00 10 599.9 10 333.1 -975 11,0500.69
149,175 13,650 1300 1419.6 300 359.35 5000.00 35 560 21 361.75 50,050 215,8001.45
6,500 -975 1249.95 1435.65 280 280.45 5050.00 8 352.45 8 229.2 -7,800 9,4251.45
56,875 -11,375 940 1333.3 251.05 421.6 5100.00 23 670 15 329.75 -24,700 47,1250.83
13,975 -2,925 1200 1224.5 157.75 157.75 5150.00 50.95 709 34 492.95 -6,175 9,1000.65
91,650 -30,225 1087 1230 201.05 298.8 5200.00 31.4 680 30.05 402.15 -34,450 47,4500.52
10,075 -7,150 1080 1150 550 700 5250.00 69.75 435.9 42.6 182.65 -325 10,7251.06
67,925 -3,900 1080.7 1130 176.75 248.1 5300.00 40.05 750 40.05 495.4 9,100 63,0500.93
25,675 -7,475 998 1099 161.25 312.25 5350.00 65 521.8 48.6 260.5 325 7,4750.29
86,125 -51,025 850 1060 155.35 249.95 5400.00 50 800 50 438.7 31,200 78,0000.91
37,375 -18,200 950 1020 160.2 253.35 5450.00 88.6 650 44 290.5 0 6,1750.17
203,450 35,425 800 990 151 197.85 5500.00 100 924.95 69.05 459.2 84,825 141,0500.69
17,875 -13,000 773.55 936.4 134.05 187.4 5550.00 77.2 730 60 368.65 3,250 5,8500.33
73,125 -54,275 748 900 125.95 208.7 5600.00 99.45 1033.3 81.95 492.25 58,175 71,8250.98
14,300 -17,225 700 852.8 133.35 213.2 5650.00 142.95 301.3 97.25 217.3 4,550 4,5500.32
196,300 -156,975 520 826.2 115.15 191.45 5700.00 80.75 1380 80.75 599.75 68,575 74,1000.38
11,375 -2,275 600 785.1 114.05 292.65 5750.00 74.35 365.95 74.35 365.95 5,525 5,5250.49
59,475 26,650 550 753.45 101.05 177.4 5800.00 193.55 1145 128.1 541.85 66,950 66,9501.13
1,950 1,625 390.15 390.15 102.3 253.45 5850.00 150 150 150 150 325 3250.17
39,325 19,500 657.4 685 90.1 135.15 5900.00 198.95 1140.05 155.55 582.35 38,675 38,6750.98
13,325 3,575 704.65 704.65 91 121.45 5950.00 212.2 402.15 172.1 356.65 9,425 9,4250.71
261,625 152,750 400 633.45 85 144.7 6000.00 199 1380 186 654 126,425 126,4250.48
3,250 3,250 600 600 95 186.55 6050.00 300.05 785.4 209.5 546.2 5,200 5,2001.6
109,850 35,425 323.35 580 79.95 165.45 6100.00 239 1400 225 569.95 25,675 25,6750.23
13,325 13,325 486.8 604.65 80.65 148.05 6150.00 319.75 700.2 249 485.1 3,575 3,5750.27
151,450 151,450 499.8 528 61.05 144.55 6200.00 339 1480 272 824.4 43,875 43,8750.29
33,800 33,800 550.3 554.9 51.05 169.3 6250.00 409.95 968.55 294.85 904.15 3,250 3,2500.1
249,600 249,600 479.95 479.95 65.65 127.2 6300.00 399 1500 315.5 837.85 52,000 52,0000.21
37,375 37,375 420 432 3 116.9 6350.00 436 539.55 345.25 528.6 8,125 8,1250.22
167,050 167,050 380.5 436.9 50.3 120.8 6400.00 385.95 888 385.95 844 3,900 3,9000.02
16,900 16,900 330.75 371.55 57 112 6450.00no data
459,875 459,875 250 399.9 56.9 101.8 6500.00 540 777 429.45 777 13,650 13,6500.03
23,725 23,725 313.7 371.85 58.6 96.7 6550.00no data
376,350 376,350 215 358.2 55 92 6600.00 562.85 1250 562.85 1250 325 3250
253,825 253,825 237.85 349 50 85.4 6650.00no data
74,100 74,100 224.35 289.95 49.95 86.1 6700.00no data
2,275 2,275 199.05 199.05 50 54.4 6750.00no data
101,725 101,725 175.95 269.25 45.05 74.75 6800.00no data
242,450 242,450 135.95 247.95 38 63.95 6900.00no data
109,525 109,525 118.45 205.45 31.1 60.15 6950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 0.55 0.55 0.55 0.55 -325 4,2256.5
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 0.1 0.1 0.1 0.1 -325 7,150
2600.00 2.25 0 1,950
1,950 0 1125 2700.00 2 2 2 2 -650 7,1503.67
650 0 2776.95 2800.00 2.8 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 0 2570 3000.00 3.25 3.25 2.25 3.05 -3,900 56,55012.43
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 3.1 6 3.1 5.25 -325 11,3755
325 0 925 3120.00 0.65 0 6502
1,625 -325 2624.35 3057.05 2624.35 3057.05 3200.00 3.05 3.85 3.05 3.85 -650 41,92525.8
1,625 0 1200 3260.00 7 0 6500.4
2,600 0 2215 3300.00 4.9 0 23,7259.13
325 0 185 3360.00 13.55 0 3251
6,175 -650 2068.5 2068.5 2068.5 2068.5 3400.00 2 2 2 2 -975 20,4753.32
10,400 0 2060 3500.00 3.75 5 3.5 3.55 -7,150 47,1254.53
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 1868.75 1868.75 1868.75 1868.75 3600.00 4.05 0 50,7008.21
10,075 0 1800 3700.00 4 9 3.1 3.1 -2,925 39,9753.97
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 4.25 0 1,6251.25
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 0 3,9000.92
33,150 -1,950 1900 1921.2 1855.7 1921.2 3800.00 5 7 4.1 6.95 -8,775 73,7752.23
5,200 0 1050 3820.00 19.8 0 1,9500.38
7,475 0 1333.7 3840.00 4.05 0 11,0501.48
1,300 0 620.1 3850.00 0.05 0 6,8255.25
5,850 0 1088 3860.00 4 0 3,2500.56
2,275 0 1704.85 3880.00 22.7 0 3,9001.71
42,250 -1,300 1800 1993.55 1800 1993.55 3900.00 8.3 8.3 6 6 -7,475 60,4501.43
8,775 0 927.6 3920.00 7 0 5,5250.63
9,100 0 1500 3940.00 6 0 11,7001.29
2,925 0 574.6 3950.00 27.4 0 1,6250.56
11,050 -325 1943.45 1943.45 1943.45 1943.45 3960.00 21.35 0 3,2500.29
5,200 0 978.1 3980.00 10.8 0 4,2250.81
56,875 -1,950 1700 2097.25 1700 1957.7 4000.00 6.95 9 4.2 6.75 -20,800 162,5002.86
5,200 0 1350 4020.00 10.2 0 6,1751.19
7,800 0 850 4040.00 32 0 6,5000.83
7,800 0 865.35 4050.00 9.5 0 5,2000.67
6,175 0 619.05 4060.00 16.75 0 6,8251.11
4,225 0 581.65 4080.00 11.9 0 8,4502
43,875 -4,550 1398.45 1800 1398.45 1779.7 4100.00 11.05 14 7.05 7.05 -1,625 77,3501.76
5,200 0 600 4120.00 10 0 7,8001.5
6,500 0 900 4140.00 12.8 0 5,2000.8
6,825 0 1050 4150.00 13.1 0 4,8750.71
7,800 -325 745 745 745 745 4160.00 50 0 22,4252.88
7,150 0 563.35 4180.00 46.55 0 10,4001.45
63,375 -3,900 1118.25 1780 1118.25 1716 4200.00 11.9 15 5.6 13 -9,750 115,3751.82
7,150 0 750 4220.00 51 0 4,8750.68
9,750 0 450 4240.00 60.4 0 6,1750.63
3,250 0 1000 4250.00 15.9 0 4,8751.5
13,650 0 1250 4260.00 16.1 0 4,2250.31
33,150 -1,950 1407 1459 1385 1459 4300.00 7 17 7 13.15 -5,850 73,7752.23
13,325 0 1082.1 4350.00 19.2 0 14,3001.07
49,400 -3,575 1106.55 1740 1106.55 1604.15 4400.00 13 18 7 11.1 -7,800 111,4752.26
10,400 0 970.75 4450.00 20 20 2.3 2.3 -650 20,1501.94
85,475 -10,075 1200 1770.95 1180 1428.05 4500.00 7 19 6 13.1 -44,525 160,8751.88
24,700 0 1000.75 4550.00 30 30 30 30 -1,625 26,6501.08
37,050 -5,850 979 1330 890 1330 4600.00 28 28 10 16.25 -14,300 114,7253.1
10,075 -1,300 992 1002 950.75 988 4650.00 20 20 20 20 -975 22,7502.26
78,975 -10,075 854 1290 854 1261.25 4700.00 20.1 20.1 15 16.65 -28,275 92,9501.18
30,225 -5,200 781.3 1020 781.3 1020 4750.00 20 20 20 20 -975 21,1250.7
53,625 -17,875 752 1164.95 604.55 1104.15 4800.00 25.1 40 13.25 20 -26,975 146,2502.73
19,825 -1,625 802 849 801 849 4850.00 111 111 18.15 18.25 -650 16,9000.85
95,875 -14,300 750 1100 750 1026.9 4900.00 55 56 16 28.9 -14,300 92,6250.97
16,900 -2,275 731.9 950 730 950 4950.00 110 110 15.2 15.2 -650 12,0250.71
135,525 -49,400 629 1008 400.05 914.9 5000.00 60.05 60.05 31 38.05 -69,875 165,7501.22
7,475 -1,625 700 810 700 800 5050.00 5 5 5 5 -975 17,2252.3
68,250 -15,275 583.95 850 583.95 810.8 5100.00 61.05 95 30 51.1 -25,675 71,8251.05
16,900 -1,300 470 800 470 800 5150.00 99 99 90 90 -650 15,2750.9
121,875 -42,575 550 849.95 525 738.85 5200.00 93.85 155 37 71 -36,725 81,9000.67
17,225 -4,875 422 572.15 422 523.1 5250.00 90 90 77 77 -1,950 11,0500.64
71,825 -32,825 435 725 435 605.7 5300.00 35.05 115 35.05 83.85 -25,675 53,9500.75
33,150 -5,850 357.4 700 357.4 651.7 5350.00 21.45 65.2 21.45 65.15 -650 7,1500.22
137,150 -126,100 361 679.9 302.15 564.2 5400.00 200 200 85 106.15 -11,050 46,8000.34
55,575 -40,300 355 650 163 548.4 5450.00 94.4 143 94.4 116.8 -1,625 6,1750.11
168,025 -214,175 280 620 280 509.45 5500.00 130.55 220 105 137 -18,200 56,2250.33
30,875 -27,625 330 540 102.4 445.7 5550.00 331.55 0 2,6000.08
127,400 -188,825 240 520 239.5 437.8 5600.00 355.4 0 13,6500.11
31,525 -13,325 338 465.9 240 399.45 5650.00no data
353,275 -355,225 220.05 470 210 389.95 5700.00 250 250 210 230 -325 5,5250.02
13,650 -975 250 250 113 113 5750.00no data
32,825 -19,500 201.6 424.95 201.6 358.9 5800.00no data
325 0 140 5850.00no data
19,825 -11,050 125.45 360 125.45 330.2 5900.00no data
9,750 0 137.9 5950.00no data
108,875 -82,875 132 331.7 120 280.75 6000.00no data
74,425 -35,425 116 295 116 256.1 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 0.5 0 4,5507
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3.05 3.05 2.25 2.25 325 7,475
2600.00 2.25 2.25 2.25 2.25 0 1,950
1,950 0 1125 2700.00 2 0 7,8004
650 -325 2776.95 2776.95 2776.95 2776.95 2800.00 2.8 0 2,9254.5
975 0 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
4,550 -650 2570 2570 2570 2570 3000.00 2.5 3.3 2.5 2.8 -4,225 60,45013.29
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 3 3.95 3 3.7 -1,300 11,7005.14
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 2.75 4 2.75 3.75 -3,250 42,57521.83
1,625 0 1200 3260.00 7 0 6500.4
2,600 -650 2079 2215 2079 2215 3300.00 0.5 4.9 0.5 4.9 -1,300 23,7259.13
325 0 185 3360.00 13.55 0 3251
6,825 -325 2005 2005 2005 2005 3400.00 6.4 6.4 3.25 3.85 -4,550 21,4503.14
10,400 -2,600 1800 2060 1800 2060 3500.00 2.25 5.45 2.25 3.75 -12,675 54,2755.22
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 1315 3600.00 3.15 6.8 3.15 4.05 -11,050 50,7008.21
10,075 -2,275 1700.15 1869.9 1685 1800 3700.00 3.05 7.4 3.05 6.85 -26,325 42,9004.26
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 3.45 4.25 3.45 4.25 -2,275 1,6251.25
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 2.55 2.55 2.55 2.55 0 3,9000.92
35,100 -9,425 1600 1797.75 1565 1674.5 3800.00 7.85 9 5.25 6.45 -37,375 82,5502.35
5,200 0 1050 3820.00 19.8 0 1,9500.38
7,475 0 1333.7 1333.7 1333.7 1333.7 3840.00 4.05 4.05 4.05 4.05 325 11,0501.48
1,300 0 620.1 3850.00 0.05 0 6,8255.25
5,850 0 1088 3860.00 4 4 4 4 -325 3,2500.56
2,275 -325 1704.85 1704.85 1704.85 1704.85 3880.00 22.7 0 3,9001.71
43,550 -6,825 1392 1702.05 1392 1596.5 3900.00 19.05 19.05 7.6 8.3 -32,825 67,9251.56
8,775 0 927.6 3920.00 7 7 7 7 325 5,5250.63
9,100 -325 983.05 1500 983.05 1500 3940.00 6 6 6 6 0 11,7001.29
2,925 0 574.6 3950.00 27.4 0 1,6250.56
11,375 0 989.85 3960.00 21.35 0 3,2500.29
5,200 0 978.1 3980.00 10.55 10.8 10.1 10.8 -650 4,2250.81
58,825 -20,150 1050 1606.45 1050 1494.4 4000.00 17 17 9.05 9.95 -11,050 183,3003.12
5,200 -325 1350 1350 1350 1350 4020.00 2.55 12.1 2.55 10.2 -650 6,1751.19
7,800 0 850 4040.00 32 0 6,5000.83
7,800 0 865.35 4050.00 5.55 12 5.55 9.5 -650 5,2000.67
6,175 0 619.05 4060.00 16.75 16.75 16.75 16.75 0 6,8251.11
4,225 0 581.65 4080.00 3 16.75 0.05 11.9 -975 8,4502
48,425 -10,725 939.7 1501 939.7 1398.45 4100.00 19 19.35 9.85 11.95 -24,700 78,9751.63
5,200 0 600 4120.00 10 10 10 10 -325 7,8001.5
6,500 0 900 4140.00 20 20 12 12.8 0 5,2000.8
6,825 -325 1050 1050 1050 1050 4150.00 16 20.1 11 13.1 -1,625 4,8750.71
8,125 0 740.7 4160.00 50 0 22,4252.76
7,150 0 563.35 4180.00 46.55 0 10,4001.45
67,275 -15,275 930 1402.45 930 1300.6 4200.00 28.05 28.05 11 14.65 -20,475 125,1251.86
7,150 0 750 4220.00 51 0 4,8750.68
9,750 0 450 4240.00 60.4 0 6,1750.63
3,250 -325 1000 1000 1000 1000 4250.00 21 21 15.15 15.9 -975 4,8751.5
13,650 -7,800 1100 1335 1100 1250 4260.00 15.35 20.85 12 16.1 325 4,2250.31
35,100 -10,075 904.65 1310 904.65 1199.75 4300.00 49.95 49.95 14.2 17.45 -23,400 79,6252.27
13,325 -2,275 850 1082.1 850 1082.1 4350.00 22.05 26.5 18 19.2 6,175 14,3001.07
52,975 -23,725 777 1220.85 744.2 1106.55 4400.00 59.95 60 18.5 21.2 -8,125 119,2752.25
10,400 -1,300 870 979.45 848 970.75 4450.00 77 77 22.3 23.45 325 20,8002
95,550 -57,200 600 1130.95 600 1014.05 4500.00 119.8 119.8 25 26.9 47,125 205,4002.15
24,700 -6,500 700 1050 700 1000.75 4550.00 46.15 46.2 27.4 28.65 9,100 28,2751.14
42,900 -35,425 499.9 1025 499.9 919.4 4600.00 82.1 106.15 28.55 32.85 28,275 129,0253.01
11,375 -2,925 467.9 949 467.9 850 4650.00 40.15 75 34.75 36.25 3,900 23,7252.09
89,050 -34,775 469 938.5 460 825.15 4700.00 116.95 120.3 38 41.2 33,475 121,2251.36
35,425 -9,425 599.95 890 242.2 781.3 4750.00 115 115 45.85 48 4,225 22,1000.62
71,500 -69,225 420.45 861.9 408.15 742.9 4800.00 175 175 52.25 54.55 104,325 173,2252.42
21,450 -12,350 398.3 800 387.75 699.25 4850.00 118.8 135.55 59.75 62.05 -975 17,5500.82
110,175 -146,900 344.95 780 344.95 653.85 4900.00 215.3 215.3 65 71.25 60,125 106,9250.97
19,175 -32,825 338.95 727.3 338.9 605.15 4950.00 212.2 212.2 76.95 81.75 7,150 12,6750.66
184,925 -253,175 300 703.55 292.35 580.55 5000.00 240 280 85 94.15 177,125 235,6251.27
9,100 -12,350 284.9 650 284.9 536.75 5050.00 193.45 193.45 90 105.5 18,200 18,2002
83,525 -62,075 251.05 630.35 251 507 5100.00 285 285 100.05 120.2 94,575 97,5001.17
18,200 -11,050 253.15 565.15 253.15 461.3 5150.00 251 251 131 138.7 15,925 15,9250.88
164,450 -186,550 232.85 559.75 228.5 441.45 5200.00 300 300 144.95 156.5 118,625 118,6250.72
22,100 1,300 233 529.55 233 409.2 5250.00 300 300 162.8 176.4 13,000 13,0000.59
104,650 -14,300 190 498.95 190 380.45 5300.00 340.45 340.45 180.05 199.25 79,625 79,6250.76
39,000 6,825 277.15 473.7 255.75 357.4 5350.00 286.7 296.45 210 220.35 7,800 7,8000.2
263,250 -80,600 175 442.8 170 331.35 5400.00 333 346.6 223.5 246.35 57,850 57,8500.22
95,875 -46,150 157 417.05 157 308.2 5450.00 256.8 292.1 251 273.15 7,475 7,8000.08
382,200 382,200 200 390 199.95 286.1 5500.00 499 499 271.4 303.1 74,425 74,4250.19
58,500 58,500 253 364.95 200 266.75 5550.00 304.6 348.5 297.8 331.55 2,600 2,6000.04
316,225 316,225 219 343.7 175.95 246.6 5600.00 435.5 435.5 330.65 355.4 13,650 13,6500.04
44,850 44,850 200 320 165.4 228.5 5650.00no data
708,500 708,500 63.6 301.9 63.6 211.65 5700.00 495.35 495.35 382.45 424.8 5,850 5,8500.01
14,625 14,625 252.8 258.4 135.2 196.85 5750.00no data
52,325 52,325 230 243.2 169.1 180.2 5800.00no data
325 325 198.95 198.95 61 140 5850.00no data
30,875 30,875 196.55 210.95 145.5 153.45 5900.00no data
9,750 9,750 185 192.55 135.55 137.9 5950.00no data
191,750 191,750 175 183.95 120.25 128.5 6000.00no data
109,850 109,850 167 169.85 102.9 109.8 6100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 0.5 0 4,5507
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 0.5 0.5 0.5 0.5 -325 7,150
2600.00 3 0 1,950
1,950 0 1125 2700.00 2 0 7,8004
975 0 2272.6 2800.00 2.8 0 2,9253
975 -325 2046 2046 2046 2046 2900.00 5.5 0 6500.67
325 0 200 2960.00no data
5,200 0 1471 3000.00 3 3 2.8 2.9 -650 64,67512.44
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 6 0 13,0005.71
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 3.05 3.05 3.05 3.05 -325 45,82523.5
1,625 0 1200 3260.00 7 0 6500.4
3,250 0 1650 1650 1650 1650 3300.00 2.1 2.1 2.1 2.1 -325 25,0257.7
325 0 185 3360.00 13.55 0 3251
7,150 0 1500 3400.00 3.05 3.75 3.05 3.75 -975 26,0003.64
13,000 0 1400.9 3500.00 5 8 5 6.2 -2,600 66,9505.15
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 1315 3600.00 3.35 3.35 3.35 3.35 -5,200 61,75010
12,350 -1,625 1151.7 1155.2 1151.5 1151.75 3700.00 3.85 6.15 3.85 5.55 -2,600 69,2255.61
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 7.05 0 3,9003
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 24 0 3,9000.92
44,525 -4,225 921 1149.25 921 1149.25 3800.00 11 11 8.95 9.7 -9,425 119,9252.69
5,200 -325 1050 1050 1050 1050 3820.00 19.8 0 1,9500.38
7,475 0 1025.35 3840.00 21.1 0 10,7251.43
1,300 -325 620.1 620.1 620.1 620.1 3850.00 0.05 0.05 0.05 0.05 -325 6,8255.25
5,850 0 1088 3860.00 21.25 0 3,5750.61
2,600 0 988.9 3880.00 22.7 0 3,9001.5
50,375 -1,300 927.1 1055 927.1 1053.35 3900.00 21.55 21.55 17.1 19.05 -7,150 100,7502
8,775 0 927.6 3920.00 14 14 14 14 0 5,2000.59
9,425 0 983.05 3940.00 25.55 0 11,7001.24
2,925 0 574.6 3950.00 27.4 0 1,6250.56
11,375 0 989.85 3960.00 21.35 0 3,2500.29
5,200 0 978.1 3980.00 30.8 0 4,8750.94
78,975 -2,600 868 999.95 868 976.65 4000.00 22 27.9 19 22.2 -19,825 194,3502.46
5,525 0 900 4020.00 35 0 6,8251.24
7,800 -325 850 850 850 850 4040.00 32 0 6,5000.83
7,800 0 865.35 4050.00 15.55 0 5,8500.75
6,175 0 619.05 4060.00 36.2 0 6,8251.11
4,225 0 581.65 4080.00 36 0 9,4252.23
59,150 -2,925 740 979.9 740 895 4100.00 31.55 32 17.05 30.6 -2,925 103,6751.75
5,200 0 600 4120.00 49.95 0 8,1251.56
6,500 -325 900 900 900 900 4140.00 42.2 0 5,2000.8
7,150 0 700.05 4150.00 47 0 6,5000.91
8,125 0 740.7 4160.00 50 0 22,4252.76
7,150 0 563.35 4180.00 46.55 0 10,4001.45
82,550 -3,575 714.55 841.7 714.55 798.9 4200.00 48 55 32.1 36.1 -7,800 145,6001.76
7,150 0 750 4220.00 51 0 4,8750.68
9,750 0 450 4240.00 60.4 0 6,1750.63
3,575 0 1000 4250.00 59.1 0 5,8501.64
21,450 -325 450.1 450.1 450.1 450.1 4260.00 25.9 58 25.9 58 -325 3,9000.18
45,175 -3,575 557.15 690 557.15 684.75 4300.00 55.1 60 41.4 52.45 -5,525 103,0252.28
15,600 -325 558.85 558.85 558.85 558.85 4350.00 33.05 33.05 33.05 33.05 -325 8,1250.52
76,700 -2,925 504.25 639 491.75 602.35 4400.00 70 80 70 71.95 -975 127,4001.66
11,700 0 483.5 4450.00 55.05 79 55.05 79 0 20,4751.75
152,750 -5,850 435.1 550 435.1 537.35 4500.00 105 112 88 93.1 -11,700 158,2751.04
31,200 -975 425 425 400 400 4550.00 100.05 0 19,1750.61
78,325 -5,525 375 485 375 462 4600.00 130 143.95 110 121.15 -7,800 100,7501.29
14,300 -975 392 400.05 392 400.05 4650.00 140 145 135 141.7 -1,950 19,8251.39
123,825 -8,775 338 428.35 325.25 413.25 4700.00 170 185.7 145.8 149.8 -5,525 87,7500.71
44,850 -2,275 310.05 378 310.05 366.25 4750.00 195 201.55 173 173 -650 17,8750.4
140,725 -14,950 290 361 285.95 354.65 4800.00 201 234.8 185 193.3 -4,550 68,9000.49
33,800 -9,425 220.8 335.25 220.8 322.4 4850.00 155.6 241.25 155.6 241.25 -975 18,5250.55
257,075 -49,075 270 317.4 235.05 305.4 4900.00 274.45 280 255.25 267.6 -6,175 46,8000.18
52,000 -11,375 195.75 292 195.75 284.5 4950.00 292 0 5,5250.11
438,100 -83,200 215 272 205 260.95 5000.00 355 370 303.5 317.1 -7,150 58,5000.13
21,450 -3,900 173.7 250 173.7 240.9 5050.00no data
145,600 -28,275 166 231 165 224.95 5100.00 410.95 0 2,9250.02
29,250 -1,950 160 209 160 201.85 5150.00no data
351,000 -46,800 142 197 140 186.75 5200.00no data
20,800 -325 176.95 176.95 176.95 176.95 5250.00no data
118,950 -15,600 115 164 113.5 158.3 5300.00no data
32,175 -3,575 106.45 138.75 106.45 138.75 5350.00no data
343,850 -48,100 110 142 100.05 137 5400.00no data
142,025 -9,425 90 127 90 121.8 5450.00 882.35 0 3250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 0.5 0.5 0.5 0.5 -650 4,5507
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 0.75 0.75 0.75 0.75 -650 7,475
2600.00 3 0 1,950
1,950 0 1125 2700.00 2 0 7,8004
975 0 2272.6 2800.00 2.8 2.8 2.8 2.8 -325 2,9253
1,300 0 1010 2900.00 5.5 0 6500.5
325 0 200 2960.00no data
5,200 0 1471 3000.00 2.6 4.2 2.6 3.5 -2,275 65,32512.56
325 0 800 3020.00no data
2,275 0 1892.5 3100.00 6 0 13,0005.71
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 3 3.5 3 3.5 -975 46,15023.67
1,625 0 1200 3260.00 7 0 6500.4
3,250 0 1631.95 3300.00 5 5 4.25 4.25 -650 25,3507.8
325 0 185 3360.00 13.55 0 3251
7,150 0 1500 3400.00 3 3.5 2.5 3.5 -2,275 26,9753.77
13,000 0 1400.9 3500.00 3.3 5 3.3 5 -1,950 69,5505.35
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 1315 3600.00 3.65 5.45 3.65 5.45 -975 66,95010.84
13,975 0 1232 3700.00 5.1 6.1 5.1 6.1 -650 71,8255.14
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 7.05 7.05 7.05 7.05 0 3,9003
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 24 0 3,9000.92
48,750 -1,625 1040 1040 1040 1040 3800.00 18 18 12 14.75 -7,150 129,3502.65
5,525 0 682.4 3820.00 19.8 0 1,9500.35
7,475 0 1025.35 3840.00 21.1 0 10,7251.43
1,625 0 1050 3850.00 21.65 0 7,1504.4
5,850 0 1088 3860.00 21.25 0 3,5750.61
2,600 0 988.9 3880.00 22.7 0 3,9001.5
51,675 -650 955 955 950 950 3900.00 20 23 17.5 21.55 -6,500 107,9002.09
8,775 0 927.6 3920.00 26.45 0 5,2000.59
9,425 0 983.05 3940.00 25.55 0 11,7001.24
2,925 0 574.6 3950.00 27.4 0 1,6250.56
11,375 0 989.85 3960.00 21.35 0 3,2500.29
5,200 0 978.1 3980.00 30.8 0 4,8750.94
81,575 -2,275 825.2 870 825.2 870 4000.00 26 26 15.05 24.8 -17,225 214,1752.63
5,525 0 900 4020.00 35 0 6,8251.24
8,125 0 930.95 4040.00 32 0 6,5000.8
7,800 0 865.35 4050.00 15.55 0 5,8500.75
6,175 0 619.05 4060.00 36.2 0 6,8251.11
4,225 0 581.65 4080.00 36 0 9,4252.23
62,075 -2,600 752 752 740 740 4100.00 31 41.95 31 31.55 -3,250 106,6001.72
5,200 -325 600 600 600 600 4120.00 49.95 0 8,1251.56
6,825 0 674.9 4140.00 42.2 0 5,2000.76
7,150 0 700.05 4150.00 47 0 6,5000.91
8,125 0 740.7 4160.00 50 0 22,4252.76
7,150 0 563.35 4180.00 46.55 0 10,4001.45
86,125 -5,200 700 700 640 667.5 4200.00 40.25 52.7 40.25 50 -6,175 153,4001.78
7,150 0 750 4220.00 51 0 4,8750.68
9,750 0 450 4240.00 60.4 0 6,1750.63
3,575 0 1000 4250.00 59.1 0 5,8501.64
21,775 0 1048.95 4260.00 0.05 0.05 0.05 0.05 0 4,2250.19
48,750 0 510 4300.00 53.15 69.95 53.15 65.5 -2,600 108,5502.23
15,925 0 700 4350.00 20 0 8,4500.53
79,625 -2,275 510 584.95 508 530.9 4400.00 62.55 89.95 62.55 86.1 -3,575 128,3751.61
11,700 0 483.5 4450.00 80 82 80 82 -650 20,4751.75
158,600 -2,275 400 450 400 431.3 4500.00 100.1 120 100 116.75 -16,250 169,9751.07
32,175 -650 220 400 220 400 4550.00 100.05 0 19,1750.6
83,850 -2,600 325 400 325 375 4600.00 130.5 155 130.5 147.1 -1,625 108,5501.29
15,275 -975 275.45 394 275.45 394 4650.00 170 180 164 164 -1,300 21,7751.43
132,600 -6,500 354.5 354.5 311 338.4 4700.00 195.05 199.95 174.55 174.55 -3,575 93,2750.7
47,125 -975 310 310 281.05 294.95 4750.00 185.5 0 18,5250.39
155,675 -8,125 290 301 262.1 272.2 4800.00 243 243 225 229.8 -5,200 73,4500.47
43,225 -650 247.55 255.05 247.55 255.05 4850.00 265.05 265.05 254.9 254.9 -975 19,5000.45
306,150 -19,500 200 259.95 200 242.65 4900.00 265.2 310 265 293.25 -5,850 52,9750.17
63,375 -975 240 240 211.05 211.05 4950.00 292 292 292 292 0 5,5250.09
521,300 -32,825 191.7 223 190 212.1 5000.00 428 428 310 359 -5,525 65,6500.13
25,350 -1,300 181 195 152.35 173.7 5050.00no data
173,875 -12,025 126.05 190 126.05 180.45 5100.00 410.95 0 2,9250.02
31,200 -3,575 87 150.05 86 149 5150.00no data
397,800 -15,600 125 155 102.05 149.65 5200.00no data
21,125 -2,275 60.05 159 20.1 159 5250.00no data
134,550 -4,225 112.5 123.65 110.05 115.05 5300.00no data
35,750 -650 96.2 102.8 96.2 102.8 5350.00no data
391,950 -18,525 80.05 112 68.75 103.35 5400.00no data
151,450 -12,350 73 102.1 73 101.35 5450.00 882.35 0 3250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 3018.4 1520.00 2.25 0 5,2008
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 2.05 2.05 2.05 2.05 -325 8,125
2600.00 3 0 1,950
1,950 0 1125 2700.00 2 2 2 2 -325 7,8004
975 0 2272.6 2800.00 2.8 0 3,2503.33
1,300 0 1010 2900.00 5.5 0 6500.5
325 0 200 2960.00no data
5,200 0 1471 3000.00 5 5 3 3.95 -3,575 67,60013
325 0 800 3020.00no data
2,275 -325 1892.5 1892.5 1892.5 1892.5 3100.00 6 6 6 6 -325 13,0005.71
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 5.3 0 47,12524.17
1,625 0 1200 3260.00 7 0 6500.4
3,250 0 1631.95 3300.00 7.2 9 4.25 4.25 -5,200 26,0008
325 0 185 3360.00 13.55 0 3251
7,150 0 1500 3400.00 7.8 8 5 5 -4,550 29,2504.09
13,000 0 1400.9 3500.00 6.2 10 5.5 9 -11,700 71,5005.5
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 0 1315 3600.00 8.8 14 8.5 12 -3,575 67,92511
13,975 0 1232 3700.00 12 17 12 15.1 -10,400 72,4755.19
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 25.55 0 3,9003
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 0 1184.85 3780.00 24 0 3,9000.92
50,375 -2,925 1052.65 1100 995 1100 3800.00 20 22 14.2 19.5 -14,950 136,5002.71
5,525 0 682.4 3820.00 19.8 0 1,9500.35
7,475 0 1025.35 3840.00 21.1 0 10,7251.43
1,625 0 1050 3850.00 21.65 0 7,1504.4
5,850 0 1088 3860.00 21.25 0 3,5750.61
2,600 0 988.9 3880.00 22.7 0 3,9001.5
52,325 -1,950 990.9 990.9 850 990 3900.00 26 27.5 18.65 23.1 -9,425 114,4002.19
8,775 0 927.6 3920.00 26.45 0 5,2000.59
9,425 0 983.05 3940.00 25.55 0 11,7001.24
2,925 0 574.6 3950.00 27.4 0 1,6250.56
11,375 0 989.85 3960.00 21.35 21.35 21.35 21.35 -325 3,2500.29
5,200 0 978.1 3980.00 30.8 0 4,8750.94
83,850 -10,400 834 949.8 601 838 4000.00 25 30.7 20.25 28.35 -45,500 231,4002.76
5,525 -325 900 900 900 900 4020.00 35 0 6,8251.24
8,125 0 930.95 4040.00 32 0 6,5000.8
7,800 0 865.35 4050.00 16 16 15.55 15.55 -650 5,8500.75
6,175 0 619.05 4060.00 36.2 0 6,8251.11
4,225 0 581.65 4080.00 36 0 9,4252.23
64,675 -4,875 325.1 870 325.1 820 4100.00 43 46.95 34 34 -8,450 109,8501.7
5,525 0 581.7 4120.00 49.95 0 8,1251.47
6,825 0 674.9 4140.00 42.2 0 5,2000.76
7,150 0 700.05 4150.00 47 47 47 47 -325 6,5000.91
8,125 0 740.7 4160.00 50 50 50 50 -325 22,4252.76
7,150 0 563.35 4180.00 46.55 0 10,4001.45
91,325 -7,475 601.2 735 325 605.7 4200.00 60 66 37 48.8 -18,525 159,5751.75
7,150 0 750 4220.00 51 0 4,8750.68
9,750 -325 325 450 325 450 4240.00 60.4 0 6,1750.63
3,575 -325 1000 1000 1000 1000 4250.00 59.1 0 5,8501.64
21,775 -975 1080 1100 1048.95 1048.95 4260.00 61.65 0 4,2250.19
48,750 -4,225 588 850 254.65 510 4300.00 55 78 55 62.1 -14,950 111,1502.28
15,925 -325 700 700 700 700 4350.00 77.5 77.5 20 20 -650 8,4500.53
81,900 -5,200 837 837 419.5 440.75 4400.00 91 114.95 61 92.8 -19,175 131,9501.61
11,700 -1,950 365 530 280.8 483.5 4450.00 106 106 80 80 -1,300 21,1251.81
160,875 -20,475 625 625 360 394.1 4500.00 128 140 65.55 116.35 -61,750 186,2251.16
32,825 -2,275 350 430 350 389.9 4550.00 131.4 146 100.05 100.05 -2,925 19,1750.58
86,450 -17,875 390 439.95 280.05 356 4600.00 150 190 120.25 153.8 -45,500 110,1751.27
16,250 -1,625 285 394.5 285 394.5 4650.00 167.4 206.75 128 170 -2,275 23,0751.42
139,100 -25,025 360 368 270 315.5 4700.00 200 227 154 199.85 -40,625 96,8500.7
48,100 -8,125 290 350 125.05 310 4750.00 226 235 185.5 185.5 -2,925 18,5250.39
163,800 -48,750 290 319.55 216 253.7 4800.00 250 272 187.05 245.9 -39,000 78,6500.48
43,875 -7,475 160.05 302.45 112.55 279.4 4850.00 277 303 265 265 -1,950 20,4750.47
325,650 -100,750 251 293.95 151 202.1 4900.00 305 325 240 309.8 -22,100 58,8250.18
64,350 -16,575 215 248.45 164.25 214.15 4950.00 333 333 333 333 -325 5,5250.09
554,125 -152,425 220 245 165.05 191.7 5000.00 330 388 329.5 365 -9,100 71,1750.13
26,650 -2,600 150 190 150 190 5050.00no data
185,900 -51,350 120.1 209.85 120.05 160.8 5100.00 410.95 0 2,9250.02
34,775 -4,225 101.5 180 101.5 155.05 5150.00no data
413,400 -83,525 151 187 109 138.45 5200.00no data
23,400 -2,275 120.25 160 111.1 160 5250.00no data
138,775 -35,425 124 144.95 93.05 108.85 5300.00no data
36,400 -2,600 118.9 118.9 89.95 117 5350.00no data
410,475 -119,600 82.55 122.25 73.35 95.15 5400.00no data
163,800 -42,250 85 110 62 78.25 5450.00 882.35 0 3250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 650 3018.4 3018.4 3018.4 3018.4 1520.00 2 2.5 0.7 2.25 2,275 5,2008
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 1.5 3 1.5 2.05 975 8,450
2600.00 0.85 3 0.85 3 -650 1,950
1,950 0 1125 2700.00 3.05 3.05 3.05 3.05 0 8,1254.17
975 0 2272.6 2272.6 2272.6 2272.6 2800.00 3.05 3.05 2.8 2.8 650 3,2503.33
1,300 0 1010 2900.00 5.5 0 6500.5
325 0 200 2960.00no data
5,200 0 1471 3000.00 5.35 5.6 2.6 3.6 -6,825 71,17513.69
325 0 800 3020.00no data
2,600 0 1647.45 3100.00 6.1 7 4.7 4.85 -4,550 13,3255.13
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 7.35 8 5 5.3 -11,375 47,12524.17
1,625 0 1200 3260.00 7 0 6500.4
3,250 -325 1631.95 1631.95 1631.95 1631.95 3300.00 8 8.75 5.5 6.1 -5,525 31,2009.6
325 0 185 3360.00 13.55 0 3251
7,150 -325 1500 1500 1500 1500 3400.00 9 10.55 7 7.6 -8,775 33,8004.73
13,000 -1,950 1450 1450 1365 1400.9 3500.00 9.3 12.8 8 9.2 -9,750 83,2006.4
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,175 -650 1299 1330.65 1299 1315 3600.00 13.05 16 11.3 11.8 2,925 71,50011.58
13,975 -650 1243.3 1243.3 1232 1232 3700.00 17.25 20.3 14.05 14.85 -2,600 82,8755.93
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 25 25.55 18.45 25.55 -4,550 3,9003
3750.00 60.05 0 650
3760.00 21.25 0 9,750
4,225 -325 1184.85 1184.85 1184.85 1184.85 3780.00 13.4 31.2 13.4 24 -975 3,9000.92
53,300 -5,200 977.85 1215.75 977.85 1091.5 3800.00 21.45 27.45 17.5 18.7 -47,775 151,4502.84
5,525 0 682.4 3820.00 19 19.95 18.8 19.8 -4,550 1,9500.35
7,475 -650 933 1025.35 933 1025.35 3840.00 13 26.95 13 21.1 3,250 10,7251.43
1,625 -325 1050 1050 1050 1050 3850.00 25.8 25.8 21.65 21.65 -975 7,1504.4
5,850 -325 1088 1088 1088 1088 3860.00 26 26.8 21.25 21.25 0 3,5750.61
2,600 0 988.9 988.9 988.9 988.9 3880.00 30 30 21.65 22.7 -3,900 3,9001.5
54,275 -7,150 892.6 1090 881.45 1010.55 3900.00 27.65 34.15 22.45 23.75 19,175 123,8252.28
8,775 0 905.4 927.6 905.4 927.6 3920.00 26.55 27.55 24.5 26.45 -1,625 5,2000.59
9,425 -650 963 983.05 963 983.05 3940.00 33.7 35.45 23.7 25.55 3,250 11,7001.24
2,925 0 574.6 3950.00 32.7 35.2 25.1 27.4 -1,300 1,6250.56
11,375 325 989.85 989.85 989.85 989.85 3960.00 36.5 36.5 28.65 28.65 -650 3,5750.31
5,200 650 807.3 978.1 807.3 978.1 3980.00 39.5 39.55 29.85 30.8 650 4,8750.94
94,250 -28,600 820 1000 780 901.1 4000.00 36.1 46.5 28.2 30.7 35,750 276,9002.94
5,850 -975 807.75 933 807.75 933 4020.00 42.55 42.55 33.35 35 1,300 6,8251.17
8,125 0 930.95 930.95 930.95 930.95 4040.00 45 45 32 32 325 6,5000.8
7,800 -325 894.9 900 865.35 865.35 4050.00 35.05 39.75 35.05 39.75 0 6,5000.83
6,175 0 619.05 4060.00 48 49 36.2 36.2 650 6,8251.11
4,225 0 581.65 4080.00 48.95 49.5 36 36 0 9,4252.23
69,550 -8,125 710 897.55 710 810.65 4100.00 41.05 61 36.45 39.2 24,375 118,3001.7
5,525 0 581.7 4120.00 49.95 49.95 49.95 49.95 0 8,1251.47
6,825 0 674.9 674.9 674.9 674.9 4140.00 51.45 51.45 38.5 42.2 325 5,2000.76
7,150 -325 700.05 700.05 700.05 700.05 4150.00 63.65 63.85 44 45.75 1,300 6,8250.95
8,125 0 804.95 804.95 740.7 740.7 4160.00 71.5 71.5 50 50 -325 22,7502.8
7,150 0 563.35 4180.00 54.8 54.8 40 46.55 2,275 10,4001.45
98,800 -18,200 650 824.25 621 735.75 4200.00 67.95 80 47 51.85 44,850 178,1001.8
7,150 -1,625 722 750 710.4 750 4220.00 76 78.3 51 51 975 4,8750.68
10,075 -325 770 770 733 733 4240.00 76.45 84.1 56.8 60.4 -325 6,1750.61
3,900 -325 632.55 717.5 632.55 717.5 4250.00 82.8 84.75 43.2 59.1 0 5,8501.5
22,750 -2,600 612.45 739.1 583.8 694.35 4260.00 86.2 88.9 56.25 61.65 0 4,2250.19
52,975 -30,550 598 735 552 654.6 4300.00 63.3 106.85 61.7 68.3 14,300 126,1002.38
16,250 -650 551.55 650 551.55 637.1 4350.00 101.85 118.65 71 77.85 -4,550 9,1000.56
87,100 -28,925 495 655.45 475 568.1 4400.00 70.2 137.95 70.2 89.5 24,700 151,1251.74
13,650 -3,575 450.05 621.4 450 537.05 4450.00 136.35 155.95 91.5 101.6 4,550 22,4251.64
181,350 -83,525 457.5 583.05 411.4 495.25 4500.00 157.65 176.15 103.3 116.15 118,625 247,9751.37
35,100 -5,850 369.9 535 369.9 467.05 4550.00 177.35 202.85 108.3 131.4 10,725 22,1000.63
104,325 -59,150 401.2 511 355.35 423.15 4600.00 195 222.9 130.85 149.35 85,800 155,6751.49
17,875 -16,575 361.25 479.5 335.9 394.5 4650.00 221.8 246.05 151.3 167.4 18,850 25,3501.42
164,125 -94,900 340.45 450 310 370.9 4700.00 242 274 168.7 186.8 90,025 137,4750.84
56,225 -30,875 345.25 421.55 290 336.2 4750.00 272.45 304.9 191.25 208.9 18,525 21,4500.38
212,550 -45,500 294.7 395 267.2 319.55 4800.00 299 335.1 214.95 236.9 105,625 117,6500.55
51,350 20,800 260.55 367.5 250.35 296.1 4850.00 351.2 358.55 238.05 264.65 22,425 22,4250.44
426,400 87,100 250.45 345 230.3 275.1 4900.00 347.6 393.85 264.7 289.5 79,625 80,9250.19
80,925 76,700 245.25 320.15 190.35 252 4950.00 422.05 422.1 291.35 316.75 5,850 5,8500.07
706,550 363,350 222.3 299.2 197.95 232.35 5000.00 460 460 319 345.2 76,700 80,2750.11
29,250 21,775 196.75 277 181 217.05 5050.00no data
237,250 127,725 175 257.8 169.55 198.9 5100.00 420.1 420.85 390 410.95 2,925 2,9250.01
39,000 10,725 173.55 239 161 185.55 5150.00no data
496,925 86,125 160.85 222.55 145.85 167.75 5200.00no data
25,675 25,675 153.35 204.35 141.4 156.65 5250.00no data
174,200 174,200 134 190.8 124 140.7 5300.00no data
39,000 39,000 119.05 175.1 105 130.75 5350.00no data
530,075 530,075 96.65 163.5 96.65 117.6 5400.00no data
206,050 206,050 90 152.55 90 112.05 5450.00 882.35 882.35 882.35 882.35 325 3250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 0.7 0.7 0.7 0.7 0 2,925
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3 3 3 3 325 7,475
2600.00 3 0 2,600
1,950 0 1125 2700.00 3.05 3.05 3.05 3.05 -325 8,1254.17
975 0 1025 2800.00 4.5 0 2,6002.67
1,300 0 1010 2900.00 5.5 0 6500.5
325 0 200 2960.00no data
5,200 0 1471 3000.00 4.7 7.5 4.6 5.9 -6,175 78,00015
325 0 800 3020.00no data
2,600 -325 1647.45 1647.45 1647.45 1647.45 3100.00 6.75 6.75 5.4 5.4 -325 17,8756.88
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 6.95 8.5 6.1 7.1 -4,225 58,50030
1,625 0 1200 3260.00 7 0 6500.4
3,575 0 389.1 3300.00 9 9.9 6.4 8.75 -8,450 36,72510.27
325 0 185 3360.00 13.55 0 3251
7,475 0 1000 3400.00 10.5 12 9.1 10.1 -15,925 42,5755.7
14,950 -1,300 1136.1 1185 1036 1118.95 3500.00 15 15.65 11.35 12.2 -20,150 92,9506.22
650 0 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
6,825 -1,625 1025 1150 985 1150 3600.00 16.65 20.35 13.6 14.5 -11,700 68,57510.05
14,625 -650 975 975 884 960 3700.00 29.5 29.5 15 17.95 -22,425 85,4755.84
650 0 254 3720.00 30.25 0 9751.5
1,300 0 502.35 3740.00 11.9 26.5 11.9 19.25 1,950 8,4506.5
3750.00 60.05 0 650
3760.00 25.55 25.55 20 21.25 6,175 9,750
4,550 -325 888.95 888.95 865.75 865.75 3780.00 24.6 24.6 22.95 22.95 325 4,8751.07
58,500 -8,775 812.45 930 799 909.2 3800.00 39.9 39.9 22.35 23.35 24,375 199,2253.41
5,525 0 682.4 3820.00 26 31.45 24.2 24.55 5,525 6,5001.18
8,125 -1,300 772.9 833.15 772.9 833.15 3840.00 48.25 48.25 25.05 25.95 -650 7,4750.92
1,950 -325 774.6 774.6 773.75 773.75 3850.00 27 37.95 25.05 25.8 6,825 8,1254.17
6,175 0 813.6 818.35 790.5 790.5 3860.00 31.3 35.4 26.55 27.2 -1,950 3,5750.58
2,600 -975 720.8 880.8 720.8 880.8 3880.00 11 39.9 11 29.35 650 7,8003
61,425 -13,000 796.45 820 742 797.1 3900.00 58.45 58.45 17.1 30.35 13,000 104,6501.7
8,775 -325 724.45 794.95 724 794.95 3920.00 48.65 48.65 35.2 40.1 325 6,8250.78
10,075 -325 701.05 747.05 688.15 701.25 3940.00 47.45 47.45 33.7 35.35 975 8,4500.84
2,925 0 574.6 3950.00 53.3 53.3 33.95 34.1 0 2,9251
11,050 0 733 750 733 750 3960.00 50 60 38.05 38.7 650 4,2250.38
4,550 0 666.45 810.2 666.45 810.2 3980.00 59.8 59.8 37.45 39.3 -325 4,2250.93
122,850 -27,300 649 807 601 757.45 4000.00 70 70 39.05 42.4 62,400 241,1501.96
6,825 0 586.8 650 586.8 650 4020.00 54.05 54.9 40.85 45.9 325 5,5250.81
8,125 325 589.75 618.45 589.75 618.45 4040.00 87.65 87.65 42.85 49.8 975 6,1750.76
8,125 0 582.15 664.7 582.15 664.7 4050.00 64.85 70 53.75 58.3 -975 6,5000.8
6,175 -325 619.05 619.05 619.05 619.05 4060.00 65.4 65.4 47.35 47.35 0 6,1751
4,225 0 581.65 581.65 581.65 581.65 4080.00 77.9 81.45 50.05 53.25 975 9,4252.23
77,675 -15,275 501.2 718.1 501.2 678.45 4100.00 74.6 90 52.2 57.65 2,600 93,9251.21
5,525 0 581.7 581.7 581.7 581.7 4120.00 85.05 85.05 50.65 50.65 325 8,1251.47
6,825 0 566.6 566.6 566.6 566.6 4140.00 95.95 95.95 64.4 64.4 -325 4,8750.71
7,475 -1,300 462.95 590.9 462.95 576.7 4150.00 86.2 98.85 69.8 70.6 325 5,5250.74
8,125 -650 475 582.9 475 549.65 4160.00 84.8 89.9 71.15 72.55 0 23,0752.84
7,150 325 563.35 563.35 563.35 563.35 4180.00 131.45 131.45 81.5 87.25 325 8,1251.14
117,000 -39,975 462.6 624 450 585 4200.00 119.95 119.95 69 77.95 19,175 133,2501.14
8,775 -975 460 537.7 424.9 486.5 4220.00 112.05 112.05 76 82.75 1,300 3,9000.44
10,400 0 515 561.65 515 561.65 4240.00 127.5 128.5 81.55 90.2 1,300 6,5000.63
4,225 -975 450 587 440 568.7 4250.00 150 150 82.8 87.95 975 5,8501.38
25,350 -5,850 488.95 582 414.25 540.1 4260.00 70.85 135.65 70.85 98 -1,625 4,2250.17
83,525 -37,700 400 569.95 382.25 513.95 4300.00 137.4 153 91.1 103.25 25,025 111,8001.34
16,900 -9,425 400.45 515.65 352.45 494.2 4350.00 161.9 175.85 105.85 121.9 7,150 13,6500.81
116,025 -61,750 365 495 326.65 445.15 4400.00 162.3 198.85 119 134 66,950 126,4251.09
17,225 -20,800 320 448.05 309.95 406.65 4450.00 172.05 221.45 123.9 157.25 1,950 17,8751.04
264,875 -201,825 305.05 434 276.65 381.75 4500.00 200 249.5 156.15 175.5 51,350 129,3500.49
40,950 -9,100 299.5 402.65 260 353.8 4550.00 213.5 276.95 182 202.85 10,075 11,3750.28
163,475 -41,275 260.05 378 237 333.05 4600.00 258.85 305.6 195 222.9 69,875 69,8750.43
34,450 30,550 258 350 216.15 306.6 4650.00 279 307.2 226 250.45 6,500 6,5000.19
259,025 60,125 243.85 328 197.8 289.7 4700.00 342.5 346.55 249 272.2 47,450 47,4500.18
87,100 8,450 205 309.95 181.5 275.1 4750.00 321.15 358.65 285 307.35 2,925 2,9250.03
258,050 106,600 175 284.5 166.05 253.15 4800.00 382 382 306 325.8 12,025 12,0250.05
30,550 9,100 188.55 265 154.9 236.8 4850.00no data
339,300 -97,175 160.65 244 139.1 214.95 4900.00 430 453.45 424 424 1,300 1,3000
4,225 4,225 166.5 217.6 166.5 208.2 4950.00no data
343,200 343,200 144.5 210 118 187.2 5000.00 500 500 432.95 464.05 3,575 3,5750.01
7,475 7,475 81.05 192.5 81.05 173.05 5050.00no data
109,525 109,525 70 180 70 160.45 5100.00no data
28,275 28,275 98 168.25 97.35 145.65 5150.00no data
410,800 410,800 85 152 85 135.8 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 3 3 1.4 1.45 1,950 2,925
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3 3.2 3 3 0 7,150
2600.00 3 3 2.5 3 -650 2,600
1,950 0 1125 2700.00 3 4.9 3 3.55 -1,300 8,4504.33
975 0 1025 2800.00 4.5 0 2,6002.67
1,300 0 1010 2900.00 5.5 0 6500.5
325 0 200 2960.00no data
5,200 -325 1523.75 1523.75 1471 1471 3000.00 5.65 6.35 5.05 5.65 -2,275 84,17516.19
325 0 800 3020.00no data
2,925 0 1085 3100.00 7.75 7.75 5.2 5.8 -1,300 18,2006.22
325 0 925 3120.00 0.65 0 6502
1,950 0 660 3200.00 10 10 6.45 7.75 -27,625 62,72532.17
1,625 0 950 1200 950 1200 3260.00 0.7 7 0.7 7 650 6500.4
3,575 0 389.1 3300.00 12.95 13.6 8.05 9.1 -12,025 45,17512.64
325 0 185 3360.00 12 14.95 12 13.55 325 3251
7,475 -325 1000 1000 1000 1000 3400.00 19.4 19.4 10.4 12.5 -13,975 58,5007.83
16,250 -2,275 730 990 730 960 3500.00 27.95 29.8 14.1 17 -51,025 113,1006.96
650 0 950 950 950 950 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
8,450 -3,250 693.45 930 693.45 866.5 3600.00 38.7 39.8 19 23.55 -11,050 80,2759.5
15,275 -3,250 600 840 595.35 812.65 3700.00 54.5 56.45 26.85 31.85 -4,875 107,9007.06
650 0 254 3720.00 54.35 54.35 30.1 30.25 325 9751.5
1,300 0 502.35 3740.00 57.7 57.7 33 36 1,300 6,5005
3750.00 60.05 60.05 60.05 60.05 0 650
3760.00 62.4 62.4 33.15 38.55 -2,275 3,575
4,875 -650 550.5 779 550.5 779 3780.00 67.35 67.35 41.1 43.55 650 4,5500.93
67,275 -29,575 525 760 524.8 720.5 3800.00 75.05 78.3 37 43.25 38,350 174,8502.6
5,525 0 682.4 682.4 682.4 682.4 3820.00 70.1 70.1 63.2 63.2 -975 9750.18
9,425 -325 501 690 494 690 3840.00 72.05 72.05 45.4 49.3 325 8,1250.86
2,275 325 552.25 552.25 327.55 327.55 3850.00 73.3 75.55 46.55 46.55 975 1,3000.57
6,175 325 492.3 664.65 492.3 664.4 3860.00 91 91 46 51.55 -2,275 5,5250.89
3,575 325 478.1 478.1 478.1 478.1 3880.00 83.55 83.55 49.05 53.85 -1,300 7,1502
74,425 -34,125 400.45 680 400.45 633.35 3900.00 110 110 51 57.6 -15,275 91,6501.23
9,100 -1,300 450.4 613.05 418.05 591.55 3920.00 95.7 95.7 56.25 60.8 975 6,5000.71
10,400 -325 399.95 631.25 399.95 602.4 3940.00 115 115 58.8 66 -650 7,4750.72
2,925 -4,550 426.25 635.5 426.25 574.6 3950.00 107.75 107.75 62 81.85 2,600 2,9251
11,050 -975 446.3 591.3 446.3 543.5 3960.00 109.4 109.4 64.15 70.25 -975 3,5750.32
4,550 -325 430.65 564.65 430.65 564.65 3980.00 113.55 116.45 67.75 74.6 2,600 4,5501
150,150 -126,425 331 600 331 560.5 4000.00 145.05 145.35 70 78.25 23,400 178,7501.19
6,825 -2,925 370 567 359.8 542.35 4020.00 136.95 136.95 74.65 83.15 325 5,2000.76
7,800 -2,275 362.65 528.85 343.6 528.85 4040.00 148.25 148.25 80.55 88.65 -975 5,2000.67
8,125 -4,875 339.55 554.4 329.05 509.25 4050.00 150.05 150.05 84.05 91.25 325 7,4750.92
6,500 0 334.4 534.9 334 518.35 4060.00 149.55 149.55 89.2 98.55 0 6,1750.95
4,225 -2,275 323 512.7 323 502.8 4080.00 162.5 164.9 82.8 99.25 -975 8,4502
92,950 -94,575 300 526 294.8 484.45 4100.00 209.5 209.5 91.8 104.15 6,175 91,3250.98
5,525 -5,850 292 471.6 291.95 467.1 4120.00 181.05 181.05 100.3 104.75 -1,300 7,8001.41
6,825 -6,500 281.95 494.15 280.75 458.25 4140.00 189.1 189.1 110 113.25 650 5,2000.76
8,775 -11,375 269.55 475.9 269.55 451.5 4150.00 188.8 188.8 112.5 120.7 3,575 5,2000.59
8,775 -12,350 272.95 477.4 272.95 409.5 4160.00 198.75 200.15 114.05 124.1 21,775 23,0752.63
6,825 -1,950 270 454.05 270 431.3 4180.00 232.25 232.25 118.45 131.45 1,625 7,8001.14
156,975 -235,300 245.05 462 245.05 418.8 4200.00 240 250 124.65 136.5 87,100 114,0750.73
9,750 -8,450 244 433 244 398.55 4220.00 220.65 228.1 135.6 139.05 2,600 2,6000.27
10,400 -6,175 230.8 420 230.8 393.25 4240.00 245.25 245.25 142 153.15 5,200 5,2000.5
5,200 5,200 247.65 420 240 385.7 4250.00 246.55 246.55 148.8 155.9 4,875 4,8750.94
31,200 -13,975 229.5 420 228.95 384.5 4260.00 246.75 253 153.9 161.55 5,850 5,8500.19
121,225 -69,225 208.2 403.85 206.65 357.6 4300.00 284.1 284.1 162.5 177.5 83,525 86,7750.72
26,325 21,125 203 371.05 200 330.95 4350.00 248.9 248.9 182.2 198.3 6,500 6,5000.25
177,775 66,625 169.9 350 169.9 306.3 4400.00 290 301.45 209.95 225.4 59,475 59,4750.33
38,025 24,375 165.15 324.45 165.15 283.35 4450.00 260.8 272.6 235 253.35 15,925 15,9250.42
466,700 144,625 143.9 302.85 134.15 261.7 4500.00 350 350 260.5 279.2 78,000 78,0000.17
50,050 -16,250 143.95 276.55 123.55 240.65 4550.00 312.95 333.45 312.9 333.45 1,300 1,3000.03
204,750 75,400 124.55 259.95 119.95 222.95 4600.00no data
3,900 3,900 181 225 181 202.95 4650.00no data
198,900 89,700 108.95 218.1 94.5 186.85 4700.00no data
78,650 3,250 95.95 200 87.05 169.5 4750.00no data
151,450 151,450 89 186.75 84.85 155.15 4800.00no data
21,450 21,450 83 165 83 140.6 4850.00no data
436,475 436,475 50.05 157.1 50.05 129.15 4900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 1.5 1.5 1.5 1.5 0 975
1800.00 3 0 975
325 0 1500 2300.00 3 0 3251
2500.00 3.45 3.45 1.05 1.05 -650 7,150
2600.00 3.25 4.8 2.55 3 -650 3,250
1,950 0 1125 2700.00 4 4 3.05 3.5 0 9,7505
975 0 1025 2800.00 4 4.5 2.5 4.5 0 2,6002.67
1,300 0 1010 2900.00 6.1 6.1 5.5 5.5 -975 6500.5
325 0 200 2960.00no data
5,525 0 1000 1200 1000 1200 3000.00 10 11.95 5.9 6.55 -7,800 86,45015.65
325 0 800 3020.00no data
2,925 -325 964.2 1085 964.2 1085 3100.00 14 14.05 7 7.65 -650 19,5006.67
325 0 925 3120.00 0.65 0.65 0.65 0.65 325 6502
1,950 0 660 3200.00 19.95 20.5 9.75 10.25 -15,925 90,35046.33
1,625 0 700.55 3260.00no data
3,575 0 389.1 3300.00 23 27.4 13.55 14.85 1,625 57,20016
325 0 185 3360.00no data
7,800 0 682.9 810 682.9 810 3400.00 31.15 40 20.05 21.95 650 72,4759.29
18,525 -975 619.3 739.05 585 727 3500.00 50.55 57 30.35 32.8 28,925 164,1258.86
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
11,700 -2,925 520.1 650 520.1 610 3600.00 67.9 78 42.7 44.8 31,525 91,3257.81
18,525 -3,900 455 563.8 434.6 558 3700.00 83.05 106.95 59.4 63.95 28,600 112,7756.09
650 0 254 3720.00 219.65 0 6501
1,300 -325 412.55 502.35 412 502.35 3740.00 60.2 116 60.2 71 -1,950 5,2004
3750.00 116.95 116.95 116.95 116.95 0 650
3760.00 85.95 118.5 85.95 98.9 5,200 5,850
5,525 0 407.25 485.95 407.25 484.5 3780.00 126.6 133.3 79.25 83.05 -1,950 3,9000.71
96,850 -33,150 379.25 498 362.25 468.2 3800.00 115.05 141.65 80.45 87.1 9,100 136,5001.41
5,525 325 351.75 380.95 351.75 380.95 3820.00 143 143 121.2 128.5 1,950 1,9500.35
9,750 -975 341.7 450 336 447 3840.00 154.3 154.3 93.8 101.6 3,900 7,8000.8
1,950 0 336.15 336.15 336.15 336.15 3850.00 128.6 146.95 128.6 146.95 0 3250.17
5,850 -325 339.75 421.9 339.7 421.9 3860.00 143.75 143.75 100 107.05 2,925 7,8001.33
3,250 -650 319.1 417.65 319.05 411.7 3880.00 165.85 168.1 105 106.9 6,175 8,4502.6
108,550 -36,725 352.95 428.3 300.85 400.45 3900.00 166.3 185.9 109.15 119.15 25,675 106,9250.99
10,400 -2,925 51.25 405 51.25 380.65 3920.00 165.7 181 118.55 124.25 5,525 5,5250.53
10,725 650 328 400 281.35 377.2 3940.00 190 197.55 126 131.15 -325 8,1250.76
7,475 -650 446.9 446.9 302.5 368.8 3950.00 200.75 200.75 200.75 200.75 325 3250.04
12,025 -1,950 437.35 437.35 273.9 356.05 3960.00 210.95 210.95 133.75 143.25 4,550 4,5500.38
4,875 -1,625 295.7 379.4 263.5 353.05 3980.00 216.1 228.4 143.7 147.05 1,950 1,9500.4
276,575 -177,125 294 367.75 253 341.9 4000.00 214.95 239.35 146.65 156.1 92,300 155,3500.56
9,750 -14,950 300 351 248.6 331.8 4020.00 237.6 247.1 160.2 165.65 4,875 4,8750.5
10,075 325 265.7 341.55 239.5 321.15 4040.00 248.35 260.1 166.65 177.8 5,200 6,1750.61
13,000 325 272.65 335.1 232.55 311.75 4050.00 220 254.05 170 182 7,150 7,1500.55
6,500 6,500 242.4 329.55 236.8 309.9 4060.00 266.3 266.3 175 188.2 6,175 6,1750.95
6,500 4,875 260.55 318.35 221.65 295.6 4080.00 270.45 271.05 184.65 192.6 9,425 9,4251.45
187,525 -65,650 257.7 313.95 211.05 288.85 4100.00 270 295.6 191.4 202.5 85,150 85,1500.45
11,375 7,475 246.2 303.05 205.95 281.4 4120.00 292.95 294.45 203.55 212.3 9,100 9,1000.8
13,325 11,700 295.25 295.25 198.95 268.65 4140.00 230.15 232.85 214 229.3 4,550 4,5500.34
20,150 20,150 231.05 285.65 222.75 267.6 4150.00 290.4 290.4 224.5 232.1 1,625 1,6250.08
21,125 21,125 267 282.65 251.75 262.3 4160.00 231 243 231 237.6 1,300 1,3000.06
8,775 8,775 273.4 273.4 186.6 253.75 4180.00 234.7 253.25 234.7 245.9 6,175 6,1750.7
392,275 119,600 213.95 267 176 245.9 4200.00 290 290 244.7 258.85 26,975 26,9750.07
18,200 15,600 190.55 255.8 172.15 237.4 4220.00no data
16,575 14,950 197 248 168.3 230.8 4240.00no data
45,175 -12,675 249.95 249.95 159.65 219.6 4260.00no data
190,450 112,125 176.95 224 147.6 204.3 4300.00 325 325 307 312.8 3,250 3,2500.02
5,200 4,550 187.15 205 147.25 186.05 4350.00no data
111,150 9,750 159.45 187.95 121.2 169.65 4400.00no data
13,650 13,000 135 171.65 124.05 156.2 4450.00no data
322,075 111,150 100 156.45 100 140 4500.00no data
66,300 12,350 115 142 94 126.65 4550.00no data
129,350 129,350 89 129.25 84.9 114.1 4600.00no data
109,200 109,200 75 107.3 69.35 94.85 4700.00no data
75,400 75,400 64 98.75 45 86.05 4750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 3 3 3 3 650 975
1800.00 3 0 975
325 0 1500 2300.00 3 3 3 3 325 3251
2500.00 3.55 5.4 3.2 3.35 -1,625 7,800
2600.00 3.25 3.25 3.25 3.25 -650 3,900
1,950 0 1125 2700.00 3.65 5 3.65 4.7 325 9,7505
975 0 1025 2800.00 4.5 4.5 4.5 4.5 -325 2,6002.67
1,300 0 1010 2900.00 6.3 6.3 6.3 6.3 -325 1,6251.25
325 0 200 2960.00no data
5,525 0 963.25 1030 963.25 1030 3000.00 18.5 23 9 9.8 13,000 94,25017.06
325 0 800 3020.00no data
3,250 0 850 850 850 850 3100.00 24.75 24.75 11.75 12.5 0 20,1506.2
325 0 925 925 925 925 3120.00 0.25 0.25 0.25 0.25 325 3251
1,950 0 660 3200.00 37.05 39.4 16.95 18.7 8,450 106,27554.5
1,625 -325 700.55 700.55 700.55 700.55 3260.00no data
3,575 0 389.1 3300.00 50 50.05 24 26.15 8,450 55,57515.55
325 0 185 3360.00no data
7,800 -650 543.55 670 543.55 660 3400.00 68.05 68.05 34.5 37.05 19,825 71,8259.21
19,500 -325 438 629.35 438 591.8 3500.00 99 99 49 52.95 47,125 135,2006.93
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
14,625 650 392.6 550 392.6 528.55 3600.00 125 127.95 61.3 73.65 18,525 59,8004.09
22,425 325 310 460.25 310 432.15 3700.00 164.05 165 90.25 100.05 43,225 84,1753.75
650 0 254 3720.00 219.65 0 6501
1,625 -325 382 423.95 382 403 3740.00 150.75 150.75 114.8 120.8 4,875 7,1504.4
3750.00 212.55 0 650
3760.00 220.65 0 650
5,525 -1,625 317 380.8 313.5 380.8 3780.00 170.45 170.55 119 127.1 2,925 5,8501.06
130,000 -39,650 278.1 407 260 367.5 3800.00 210 225.9 121 134.3 37,050 127,4000.98
5,200 -1,300 273 388.7 272.85 366.4 3820.00no data
10,725 -3,900 245.5 374.95 245.5 341.45 3840.00 262 262 151.2 154.85 2,925 3,9000.36
1,950 -4,225 262.25 375 229.75 345.8 3850.00 224.45 224.45 224.45 224.45 325 3250.17
6,175 -2,600 254.35 366.55 250.6 332.55 3860.00 205.55 209.1 148.8 158.35 4,875 4,8750.79
3,900 -2,600 256.85 338.6 251.3 305 3880.00 210 213.95 157.5 164.35 1,625 2,2750.58
145,275 -18,200 219.95 348 218.25 311 3900.00 269.45 269.45 160 179.75 62,400 81,2500.56
13,325 8,450 220 335 220 294.95 3920.00no data
10,075 9,425 245.5 325.35 230 281.9 3940.00 240 246.1 185.7 208.45 8,450 8,4500.84
8,125 8,125 235 459.95 229.35 280.3 3950.00no data
13,975 11,375 225.5 308.7 223.45 273.95 3960.00no data
6,500 5,850 252.15 295.1 252.15 270.7 3980.00no data
453,700 -1,300 188.7 297 180 261.65 4000.00 284.2 294.35 210 230.5 55,575 63,0500.14
24,700 14,950 188.9 285 188 261.8 4020.00no data
9,750 9,750 245.15 280 244.65 263.65 4040.00 248.95 248.95 242.75 244.85 975 9750.1
12,675 12,675 251.45 332.6 249.2 268.85 4050.00no data
1,625 1,625 325.55 325.55 245 263.55 4080.00no data
253,175 101,400 149.25 252 149 227.7 4100.00no data
3,900 3,250 284 284 217.65 233.55 4120.00no data
1,625 1,300 220 241.25 220 227.9 4140.00no data
272,675 73,450 124.95 215 120 189 4200.00no data
2,600 1,625 151 199.95 135 194.8 4220.00no data
1,625 0 181.7 194 181.7 187.85 4240.00no data
57,850 -14,300 107.1 189.4 107.05 165.25 4260.00no data
78,325 59,150 100.95 176.95 100.95 156.6 4300.00no data
650 650 104.6 187.15 104 187.15 4350.00no data
101,400 49,400 83.9 146 83.9 129.85 4400.00no data
650 650 75 78 75 78 4450.00no data
210,925 163,800 64 123 64 107 4500.00no data
53,950 48,750 57 112 54.2 99.1 4550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 1 0 325
1800.00 3 3 3 3 650 975
325 0 1500 2300.00no data
2500.00 2.75 4 2.75 3.65 975 9,425
2600.00 4.25 0 4,550
1,950 0 1125 2700.00 3.75 4.5 3.75 3.8 0 9,4254.83
975 0 1025 2800.00 5.3 5.3 5.3 5.3 0 2,9253
1,300 0 1010 2900.00 10.55 15 10 10 1,300 1,9501.5
325 0 200 2960.00no data
5,525 -325 780 803.2 780 803.2 3000.00 29.75 30.6 18.1 23.2 20,150 81,25014.71
325 0 800 3020.00no data
3,250 0 719.8 726 719.8 726 3100.00 35.55 36 28 32 4,550 20,1506.2
325 0 341.85 3120.00no data
1,950 0 660 3200.00 61 61 41.4 46.9 22,750 97,82550.17
1,950 0 650 3260.00no data
3,575 0 389.1 389.1 389.1 389.1 3300.00 80 80 57.6 61.25 25,025 47,12513.18
325 0 185 3360.00no data
8,450 325 456 483 456 483 3400.00 115 115 79.2 82.9 26,000 52,0006.15
19,825 2,600 415.55 440 401.9 415 3500.00 145.8 147 106 111.65 6,500 88,0754.44
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
13,975 0 351.7 351.7 347 350 3600.00 166.8 170.6 140.05 147.15 27,950 41,2752.95
22,100 7,800 300 325.85 285 302.5 3700.00 230.05 231.85 183.75 190.7 11,050 40,9501.85
650 0 254 3720.00 219.65 0 6501
1,950 0 304.8 3740.00 211 211 210.95 210.95 650 2,2751.17
3750.00 241.45 241.45 212.55 212.55 650 650
3760.00 220.65 0 650
7,150 5,200 278.3 347.95 250.1 260.6 3780.00 267.2 267.2 226 235 2,275 2,9250.41
169,650 37,375 269.9 277.1 240 251.7 3800.00 264.55 292.35 205.05 238.8 14,950 90,3500.53
6,500 1,625 272.25 272.25 234.6 235.5 3820.00no data
14,625 7,475 236.4 258.05 224 233.25 3840.00 279.4 279.4 262 262 650 9750.07
6,175 6,175 230.35 250.35 219.95 220 3850.00no data
8,775 1,300 224.35 249.8 215.6 225.95 3860.00no data
6,500 1,300 219.9 241.65 208.75 217.3 3880.00 308.9 308.9 302.05 302.05 0 6500.1
163,475 18,850 210 237.15 199.45 208.8 3900.00 345.3 346 295.4 296.55 7,800 18,8500.12
4,875 325 204.75 225.85 195.5 201.3 3920.00no data
650 0 193.75 193.75 193.75 193.75 3940.00no data
2,600 1,625 187.35 187.35 179.75 181.4 3960.00no data
650 0 206.55 3980.00no data
455,000 64,675 191.05 202.75 167.1 173.9 4000.00 383.1 386.5 356.2 358 975 7,4750.02
9,750 5,525 168.05 194.05 163.75 167.15 4020.00no data
151,775 25,350 145.95 168 132.85 141.5 4100.00no data
650 650 134.75 134.75 134.75 134.75 4120.00no data
325 325 132.35 132.35 132.35 132.35 4140.00no data
199,225 15,275 140 140 111.05 115.25 4200.00no data
975 0 150 4220.00no data
1,625 0 150 4240.00no data
72,150 0 85.05 124.9 85.05 101.5 4260.00no data
19,175 19,175 99 112.2 90 92.75 4300.00no data
52,000 52,000 90 95 71.5 74.35 4400.00no data
47,125 47,125 54 81.25 52 60.8 4500.00no data
5,200 5,200 53 58.1 53 54.85 4550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1520.00 1 1 1 1 325 325
1800.00 4.35 0 325
325 325 1500 1500 1500 1500 2300.00no data
2500.00 1 2.95 1 2.8 -975 8,450
2600.00 3.45 4.25 3.45 4.25 -325 4,550
1,950 0 1125 1125 1125 1125 2700.00 4.05 4.05 4 4 -325 9,4254.83
975 -650 1071 1071 1025 1025 2800.00 5 0 2,9253
1,300 0 1010 2900.00 13 0 6500.5
325 0 200 2960.00no data
5,850 325 842.4 867.75 819.9 850 3000.00 26.95 29.5 20 27.1 19,175 61,10010.44
325 0 800 3020.00no data
3,250 975 775 775 735 739 3100.00 38 40 29 38.55 2,925 15,6004.8
325 0 341.85 3120.00no data
1,950 0 725 725 660 660 3200.00 60 60.75 41.65 56.4 29,900 75,07538.5
1,950 0 650 3260.00no data
3,575 325 700 700 700 700 3300.00 60 89.95 59.25 74.85 6,175 22,1006.18
325 0 185 3360.00no data
8,125 650 440 529.9 440 520 3400.00 60 109.75 54 101.05 11,375 26,0003.2
17,225 650 439.1 500 435 440 3500.00 130 143.3 108.5 133 21,775 81,5754.74
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
13,975 2,275 392.05 405 376.95 377 3600.00 150 178 144 166.8 6,500 13,3250.95
14,300 1,950 344.15 382.05 320.1 342.9 3700.00 230 234.1 183.15 215.3 15,275 29,9002.09
650 0 254 3720.00 219.65 219.65 219.65 219.65 325 6501
1,950 0 304.8 304.8 304.8 304.8 3740.00 231.15 231.15 209 210.05 975 1,6250.83
3760.00 236 236 220.65 220.65 650 650
1,950 325 294.3 331.75 294.3 331.75 3780.00 230.85 242 230.85 242 325 6500.33
132,275 32,825 288.95 330 272.95 283.3 3800.00 258.5 289.5 230.95 268.9 18,850 75,4000.57
4,875 4,875 277.3 313.3 271.45 272.25 3820.00no data
7,150 5,200 280 310 256.55 265.7 3840.00 286.85 286.85 286.85 286.85 0 3250.05
7,475 7,150 277.6 301.2 250.6 254.05 3860.00no data
5,200 4,550 255.15 293.8 242.35 242.35 3880.00 286.35 286.35 283.3 283.3 650 6500.13
144,625 51,350 246.75 286.75 231.35 240.2 3900.00 274.2 336.7 274.2 336.7 3,250 11,0500.08
4,550 3,575 225.05 276.8 225.05 228.85 3920.00no data
650 650 256.6 256.6 256.55 256.55 3940.00no data
975 325 214.65 214.65 214.65 214.65 3960.00no data
650 325 206.55 206.55 206.55 206.55 3980.00no data
390,325 89,375 199.95 244.35 195 202.85 4000.00 389 389.5 347 354.25 3,250 6,5000.02
4,225 4,225 205 205 193.05 193.05 4020.00no data
126,425 11,700 179.7 207.85 164 170.25 4100.00no data
183,950 72,150 145 175.25 136.4 140.95 4200.00no data
975 975 130 150 125 150 4220.00no data
1,625 650 130 150 130 150 4240.00no data
72,150 21,775 133 160 122.25 126.55 4260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 4.35 0 325
2500.00 3.3 0 9,425
2600.00 6 0 4,875
1,950 0 999.05 2700.00 3.95 0 9,7505
1,625 0 1040 2800.00 5 0 2,9251.8
1,300 0 1010 2900.00 13 0 6500.5
325 0 200 2960.00no data
5,525 -975 810 840 810 810 3000.00 31.5 32 23.35 28.65 20,475 41,9257.59
325 325 800 800 800 800 3020.00no data
2,275 0 735 735 735 735 3100.00 40 44 35.05 40.8 3,575 12,6755.57
325 0 341.85 3120.00no data
1,950 0 750 3200.00 56 63.1 52.95 59.85 20,800 45,17523.17
1,950 0 650 3260.00no data
3,250 0 720.7 3300.00 70 88 70 82.25 650 15,9254.9
325 0 185 3360.00no data
7,475 0 569.65 3400.00 99.95 145 99.95 109.5 650 14,6251.96
16,575 2,600 465 465 420.8 435.75 3500.00 125 147.95 124.95 140.75 22,425 59,8003.61
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
11,700 650 374.1 509.8 201.05 380 3600.00 190 190 169.8 172.65 975 6,8250.58
12,350 1,625 362.95 362.95 315 317 3700.00 205 238.15 205 228.7 3,575 14,6251.18
650 0 254 3720.00 222.1 222.1 222.1 222.1 325 3250.5
1,950 975 532.6 532.6 307.3 307.3 3740.00 252.2 252.2 231.85 244.2 650 6500.33
1,625 1,300 210 304.35 210 279.65 3780.00 268 268 268 268 325 3250.2
99,450 46,800 316.15 316.15 265.3 272.35 3800.00 264.95 293.35 257.4 279.45 24,375 56,5500.57
1,950 1,950 305.15 306 254 255.45 3840.00 299.6 299.6 286.85 286.85 325 3250.17
325 325 248.4 248.4 248.4 248.4 3860.00no data
650 650 359.3 359.3 293.15 293.15 3880.00no data
93,275 33,150 263.6 274.95 225.2 228.55 3900.00 344.95 345 314.55 328.9 975 7,8000.08
975 0 248.8 248.8 210.8 219.85 3920.00no data
650 0 279.8 3960.00no data
325 325 206.55 206.55 206.55 206.55 3980.00no data
300,950 64,025 250 250 188 192.8 4000.00 385 390 385 390 325 3,2500.01
114,725 22,425 202.7 202.75 158 161.85 4100.00no data
111,800 49,400 191 191 132 136.75 4200.00no data
975 650 89.15 89.15 89 89 4240.00no data
50,375 37,700 176 176 118.35 124.1 4260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 4.35 0 325
2500.00 3.3 0 9,425
2600.00 6 0 4,875
1,950 0 999.05 2700.00 1.2 3.95 1.2 3.95 -325 9,7505
1,625 -325 1040 1040 1040 1040 2800.00 2.3 5 2.3 5 -325 2,9251.8
1,300 -325 1010 1010 1010 1010 2900.00 13 0 6500.5
325 0 200 2960.00no data
6,500 0 901.8 3000.00 18.15 30.5 16 25.75 0 21,4503.3
2,275 -325 790 790 759.15 759.15 3100.00 13.8 40.25 13.8 38.7 650 9,1004
325 0 341.85 3120.00no data
1,950 -325 760 760 700 750 3200.00 35 57.1 30 53.1 20,150 24,37512.5
1,950 0 650 650 650 650 3260.00no data
3,250 0 720.7 3300.00 40 70 40 70 325 15,2754.7
325 0 185 3360.00no data
7,475 -650 620 620 565 569.65 3400.00 36 106 36 95.55 11,375 13,9751.87
13,975 1,300 540 572 496.9 496.9 3500.00 80 138.15 80 123.45 26,650 37,3752.67
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
11,050 -2,275 560 560 463.85 525 3600.00 120 160 120 160 1,300 5,8500.53
10,725 1,300 450 450 310 405 3700.00 150 218.65 137.6 144.35 2,275 11,0501.03
650 0 254 3720.00no data
975 0 210.1 3740.00no data
325 0 210 3780.00no data
52,650 17,875 379.8 425.05 295.8 340.65 3800.00 160 281.65 160 247.55 31,200 32,1750.61
60,125 50,375 342.15 379.95 251.05 295.5 3900.00 200 320 200 301.1 5,525 6,8250.11
975 975 324.45 324.45 268.45 282.35 3920.00no data
650 325 314 321.25 279.8 279.8 3960.00no data
236,925 183,300 245.45 339.9 213 254.75 4000.00 305.85 392.7 305.85 349.25 0 2,9250.01
92,300 58,500 200 299 180.15 218.35 4100.00no data
62,400 62,400 197.75 240 155.05 185.65 4200.00no data
325 325 154.9 154.9 154.9 154.9 4240.00no data
12,675 12,675 171.25 210 150 175.25 4260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 4.35 0 325
2500.00 3.3 3.3 3.3 3.3 -650 9,425
2600.00 6 0 4,875
1,950 0 999.05 2700.00 7 0 10,0755.17
1,950 -325 1075 1075 1075 1075 2800.00 6 0 3,2501.67
1,625 0 800 2900.00 13 0 6500.4
325 0 200 2960.00no data
6,500 0 901.8 3000.00 20 20 20 20 -325 21,4503.3
2,600 0 700 3100.00 45 0 8,4503.25
325 0 341.85 3120.00no data
2,275 0 500 3200.00 65 0 4,2251.86
1,950 0 375 3260.00no data
3,250 0 720.7 3300.00 56 56 56 56 -325 14,9504.6
325 0 185 3360.00no data
8,125 0 300.05 3400.00 70.65 70.65 70.65 70.65 -325 2,6000.32
12,675 0 425 425 425 425 3500.00 120 0 10,7250.85
650 0 340.1 3540.00no data
650 0 310 3560.00no data
975 0 310.1 3580.00no data
13,325 0 200 3600.00 131 0 4,5500.34
9,425 0 599 3700.00 243.75 0 8,7750.93
650 0 254 3720.00no data
975 0 210.1 3740.00no data
325 0 210 3780.00no data
34,775 0 230 3800.00 215 0 9750.03
9,750 0 115 3900.00 220 0 1,3000.13
325 0 235 3960.00no data
53,625 -650 213 213.5 213 213.25 4000.00 350 0 2,9250.05
33,800 0 149.4 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI