info@tamealps.com +91 94145 70283

JSW Steel Limited (JSWSTEEL) 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
14 Jan 2022 679.90 689.55 677.25 682.70 -0.75% 2054419 14047.70 18.89
13 Jan 2022 659.00 691.55 657.25 687.85 4.69% 7202966 48875.02 26.36
12 Jan 2022 652.00 659.20 649.00 657.05 1.76% 5343630 34990.84 42.88
11 Jan 2022 664.00 668.55 643.25 645.70 -3.93% 6912370 45112.92
10 Jan 2022 677.90 679.50 670.00 672.10 -0.11% 1841965 12415.58 34.20
07 Jan 2022 676.00 679.00 667.50 672.85 -0.16% 2862614 19270.90 27.71
06 Jan 2022 692.00 692.50 672.20 673.95 -2.96% 4714784 32033.86 31.99
05 Jan 2022 668.10 697.00 666.35 694.50 3.59% 6342812 43588.87 28.50
04 Jan 2022 670.00 673.90 663.40 670.40 0.50% 1999008 13372.39 19.42
03 Jan 2022 655.95 671.00 654.70 667.05 1.69% 2383218 15794.34 39.10
31 Dec 2021 647.80 665.00 647.30 655.95 1.57% 2499623 16459.03 24.44
30 Dec 2021 656.00 659.40 643.55 645.80 -1.54% 3713255 24229.02 50.27
29 Dec 2021 655.10 657.20 644.95 655.90 -0.22% 3014867 19675.47 40.40
28 Dec 2021 655.05 661.40 652.45 657.35 0.66% 2232852 14688.08 46.89
27 Dec 2021 648.00 654.80 643.15 653.05 0.27% 1838919 11952.89 16.32
24 Dec 2021 652.05 655.45 639.30 651.30 0.16% 3973912 25760.50 23.13
23 Dec 2021 665.80 670.90 647.20 650.25 -1.63% 2971327 19519.23 22.41
22 Dec 2021 663.15 666.15 657.65 661.00 0.41% 1273217 8430.28 12.82
21 Dec 2021 647.00 666.00 645.40 658.30 2.44% 3127861 20640.49 18.12
20 Dec 2021 650.10 656.00 630.50 642.60 -2.67% 4070706 25994.68 34.04
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 692.45 692.45 692.45 692.45 1 1,350 0% INF%
01 Nov, 2021 689.3 698.2 689 698.2 4 5,400 0.83% 300%
02 Nov, 2021 693.05 696.95 679.95 679.2 20 27,000 -2.72% 400% Fresh Short
03 Nov, 2021 679.3 691.2 679.3 684 8 25,650 0.71% -5.56%
08 Nov, 2021 678.55 693.25 678.55 693.25 8 31,050 1.35% 21.05% Fresh Long
09 Nov, 2021 693.25 693.25 684 685.7 20 44,550 -1.09% 43.48% Fresh Short
10 Nov, 2021 681 681 660 668.45 60 105,300 -2.52% 136.36% Fresh Short
11 Nov, 2021 672 675.25 669 674 16 94,500 0.83% -12.9%
12 Nov, 2021 680 680 670 678.45 9 95,850 0.66% 1.43%
15 Nov, 2021 668.4 671.5 666 668.7 18 113,400 -1.44% 18.31% Fresh Short
16 Nov, 2021 675.3 679.7 668.7 674.5 20 108,000 0.87% -5.26%
17 Nov, 2021 669 678 667.7 668.8 18 108,000 -0.85% 0%
18 Nov, 2021 667.9 667.9 650 656.1 41 132,300 -1.9% 22.5% Fresh Short
22 Nov, 2021 654.75 667 654.5 661.6 51 153,900 0.84% 16.33%
23 Nov, 2021 672 695 671.1 687.35 98 199,800 3.89% 29.82% Fresh Long
24 Nov, 2021 685.2 702 685.2 687.35 95 267,300 0% 33.78%
25 Nov, 2021 690 691.25 680 686.65 75 336,150 -0.1% 25.76%
26 Nov, 2021 671.45 675.8 628.95 632.5 467 507,600 -7.89% 51% Fresh Short
29 Nov, 2021 628.85 642.35 624.2 631 263 529,200 -0.24% 4.26%
30 Nov, 2021 630.55 636.7 610.5 613.3 338 591,300 -2.81% 11.73% Fresh Short
01 Dec, 2021 620.75 643.5 619.2 642.05 266 602,100 4.69% 1.83% Fresh Long
02 Dec, 2021 642.05 653.6 635.75 651.95 160 604,800 1.54% 0.45% Fresh Long
03 Dec, 2021 653 659.5 648.25 649.2 155 626,400 -0.42% 3.57%
06 Dec, 2021 649 664 641 645.95 289 654,750 -0.5% 4.53%
07 Dec, 2021 653.5 668.15 653.45 666.85 304 669,600 3.24% 2.27% Fresh Long
08 Dec, 2021 668.05 679.85 664.3 677.35 98 657,450 1.57% -1.88% Short Covering
09 Dec, 2021 675.05 680.8 665 678 138 668,250 0.1% 1.64%
10 Dec, 2021 677.15 686.9 677.15 685.2 181 692,550 1.06% 3.64% Fresh Long
13 Dec, 2021 692.6 697.8 674.6 677.25 161 702,000 -1.16% 1.36% Fresh Short
14 Dec, 2021 674.15 680.35 665.45 674.4 195 757,350 -0.42% 7.88%
15 Dec, 2021 676.1 682.4 663 663.9 293 881,550 -1.56% 16.4% Fresh Short
16 Dec, 2021 669.1 670 657.8 666.3 264 959,850 0.36% 8.88%
17 Dec, 2021 664.55 669.9 657.45 664.05 213 978,750 -0.34% 1.97%
20 Dec, 2021 656.15 658.4 633.5 644.5 618 1,167,750 -2.94% 19.31% Fresh Short
21 Dec, 2021 656.8 670.6 648.3 662.45 1094 1,601,100 2.79% 37.11% Fresh Long
22 Dec, 2021 667 669.5 662 665.85 1167 2,797,200 0.51% 74.7%
23 Dec, 2021 670 674.05 650.5 653.1 7562 12,168,900 -1.91% 335.04% Fresh Short
24 Dec, 2021 653.8 657.15 641.7 653.25 4234 16,312,050 0.02% 34.05%
27 Dec, 2021 649.95 658 645.85 656.85 5043 21,652,650 0.55% 32.74%
28 Dec, 2021 659 663.4 654.75 660.6 6756 29,123,550 0.57% 34.5%
29 Dec, 2021 657.6 659.15 647.25 657.4 6777 35,112,150 -0.48% 20.56%
30 Dec, 2021 656.9 662 647.15 648.95 6991 39,982,950 -1.29% 13.87% Fresh Short
31 Dec, 2021 650.65 668.9 650 659.4 4775 40,632,300 1.61% 1.62% Fresh Long
03 Jan, 2022 659.95 674.3 657.9 671.2 3790 40,976,550 1.79% 0.85% Fresh Long
04 Jan, 2022 677 677 665.7 673 3479 40,547,250 0.27% -1.07%
05 Jan, 2022 670 699 668.6 696.55 9387 41,156,100 3.5% 1.5% Fresh Long
06 Jan, 2022 689.05 694.6 673.35 675.2 7639 41,667,750 -3.07% 1.24% Fresh Short
07 Jan, 2022 676.85 680.25 668.5 673.9 5309 41,773,050 -0.19% 0.25%
10 Jan, 2022 677.6 681 671 675.3 3131 42,045,750 0.21% 0.65%
11 Jan, 2022 667 669.75 643.85 646.95 12274 42,611,400 -4.2% 1.35% Fresh Short
12 Jan, 2022 653.95 659.9 649.5 657.7 6335 41,744,700 1.66% -2.12% Short Covering
13 Jan, 2022 658.8 694.35 658.8 690.6 12039 41,638,050 5% -0.26% Short Covering
14 Jan, 2022 681.15 691.8 680.1 685.15 3122 41,412,600 -0.79% -0.55%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.25 0.25 0.05 0.05 -1,350 12,150
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.1 0.1 0.1 0.1 0 17,550
550.00 0.55 0.55 0.4 0.4 -10,800 54,000
560.00 0.4 0 20,250
570.00 0.5 0.6 0.5 0.5 -14,850 44,550
580.00 0.75 0.8 0.55 0.55 -8,100 93,150
590.00 1 1 0.75 0.8 -2,700 51,300
12,150 0 86.4 86.4 86.4 86.4 600.00 1.75 1.75 0.85 0.95 -63,450 476,55039.22
610.00 1.6 1.7 1.15 1.2 -40,500 174,150
22,950 0 69.05 69.05 69.05 69.05 620.00 2.45 2.5 1.55 1.7 1,350 413,10018
13,500 -4,050 59.6 59.6 56.65 57.2 630.00 3.7 3.9 2.35 2.55 9,450 589,95043.7
97,200 -2,700 48 53.15 47.6 48.35 640.00 5.4 5.4 3.55 3.8 27,000 467,1004.81
302,400 -12,150 43.9 43.9 39.45 40.35 650.00 7.55 8 5.25 5.6 -109,350 842,4002.79
346,950 -25,650 31.45 38.6 31.45 33.05 660.00 11.15 11.15 7.4 8.15 -87,750 546,7501.58
426,600 -13,500 29.05 31.85 25.6 26.45 670.00 14.25 14.45 10.3 11.55 17,550 518,4001.22
658,800 -2,700 20.2 25.95 19.95 21.15 680.00 18 19.9 14.15 16.2 126,900 500,8500.76
546,750 58,050 17 20.7 15.45 16.5 690.00 24.7 24.8 18.85 21.5 16,200 234,9000.43
1,564,650 41,850 15 16.2 12 12.6 700.00 30.05 30.05 24.4 27.5 10,800 199,8000.13
521,100 90,450 10.8 12.2 8.7 9.15 710.00 32 34.5 30.5 34.5 1,350 8,1000.02
560,250 51,300 8 9.3 6.35 6.8 720.00 43.65 43.65 39.8 40.25 2,700 17,5500.03
448,200 28,350 5.25 6.75 4.5 4.85 730.00 49.5 51.1 46.65 49.95 5,400 12,1500.03
276,750 35,100 4.05 4.95 3.15 3.45 740.00no data
409,050 17,550 3.5 3.7 2.35 2.55 750.00 95 0 4,0500.01
201,150 4,050 2 2.65 1.65 1.8 760.00no data
40,500 9,450 2.1 2.1 1.25 1.25 770.00no data
112,050 -8,100 1.85 1.85 0.95 1 780.00no data
202,500 -2,700 0.95 1.05 0.6 0.7 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.4 0.2 0.2 2,700 13,500
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.4 0.4 0.4 0.4 -1,350 17,550
550.00 0.55 0.6 0.45 0.45 2,700 64,800
560.00 0.7 0.7 0.4 0.4 -5,400 20,250
570.00 0.9 0.9 0.55 0.55 -5,400 59,400
580.00 1.15 1.15 0.65 0.7 -18,900 101,250
590.00 1.8 1.8 0.8 0.85 1,350 54,000
12,150 -5,400 74 85.65 74 84.5 600.00 2.05 2.5 1 1.1 36,450 540,00044.44
610.00 3.5 3.5 1.25 1.4 -36,450 214,650
22,950 0 56.7 69.1 56.5 69.1 620.00 4.15 4.2 1.7 1.9 -116,100 411,75017.94
17,550 -12,150 41.85 65 41.85 62.45 630.00 7.15 7.55 2.5 2.7 -78,300 580,50033.08
99,900 -9,450 30.05 55 30 53.2 640.00 10.25 10.45 3.65 4.05 -132,300 440,1004.41
314,550 -95,850 23.35 48.8 23.35 45.7 650.00 14.5 14.5 5.3 5.75 299,700 951,7503.03
372,600 -172,800 18 41.2 17.55 38.05 660.00 18 18 7.4 8.05 299,700 634,5001.7
440,100 -257,850 14 34 13.8 31.25 670.00 21.25 21.25 10.2 10.8 74,250 500,8501.14
661,500 -583,200 10.55 28 10.2 25.3 680.00 25 26.75 13.8 14.95 -20,250 373,9500.57
488,700 -20,250 7.35 22.5 7.35 20.1 690.00 35 35 18.5 19.75 29,700 218,7000.45
1,522,800 106,650 5.8 18 5.5 16.15 700.00 39.65 39.65 23.8 25.2 37,800 189,0000.12
430,650 90,450 4.2 13.8 4.2 12.5 710.00 42.75 42.75 33.45 36.45 1,350 6,7500.02
508,950 29,700 3.2 10.7 2.95 9.1 720.00 51.4 51.4 37.95 39.25 -1,350 14,8500.03
419,850 85,050 2.45 8 2.25 7.15 730.00 49 52.5 45.05 45.05 2,700 6,7500.02
241,650 43,200 1.9 6 1.75 5.1 740.00no data
391,500 -37,800 1 4.5 1 3.95 750.00 95 0 4,0500.01
197,100 18,900 1.65 3.3 1.5 2.85 760.00no data
31,050 6,750 1.2 2.45 0.9 2.05 770.00no data
120,150 9,450 0.85 1.8 0.85 1.6 780.00no data
205,200 25,650 0.7 1.1 0.6 1.05 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.7 0.4 0.4 0 10,800
1,350 0 126 520.00 0.6 0 1,3501
540.00 1.5 1.5 0.65 0.65 0 18,900
550.00 1.2 1.2 0.7 0.7 1,350 62,100
560.00 1.15 1.2 0.8 0.8 0 25,650
570.00 1.75 2 1.2 1.2 2,700 64,800
580.00 1.9 2.3 1.45 1.5 6,750 120,150
590.00 4.1 4.1 2 2.1 -10,800 52,650
17,550 -1,350 57.4 57.4 54.5 56.3 600.00 4.1 4.45 2.75 2.85 -58,050 503,55028.69
610.00 3.65 6.1 3.65 3.95 -37,800 251,100
22,950 2,700 42 43.3 38.25 43.15 620.00 7.9 8.4 5.4 5.65 63,450 527,85023
29,700 -13,500 34.5 36.7 31.9 35.35 630.00 10.1 11.45 7.5 7.85 -32,400 658,80022.18
109,350 20,250 28.65 30.35 25.25 28.5 640.00 14.55 15.4 10.35 10.85 -78,300 572,4005.23
410,400 -87,750 22.5 23.75 19.95 22.35 650.00 20 20.2 14.2 14.6 -81,000 652,0501.59
545,400 -25,650 17.4 18.6 15.35 17.25 660.00 23.2 25.5 18.5 19.45 -21,600 334,8000.61
697,950 44,550 13.95 14.15 11.8 13.1 670.00 28.85 31.4 24.25 25.15 -16,200 426,6000.61
1,244,700 -74,250 9.95 10.8 9.05 9.75 680.00 35.6 38.5 31.5 31.65 97,200 394,2000.32
508,950 12,150 7.75 8 6.8 7.35 690.00 43.8 46.6 38 39 -8,100 189,0000.37
1,416,150 -76,950 5.75 6.1 5.05 5.45 700.00 49.5 54.35 47.1 47.1 -4,050 151,2000.11
340,200 -27,000 4.2 4.4 3.7 3.95 710.00 54.35 0 5,4000.02
479,250 -6,750 3.1 3.3 2.8 2.95 720.00 68.65 68.65 68.65 68.65 1,350 16,2000.03
334,800 4,050 2.3 2.45 2.05 2.25 730.00 77 0 4,0500.01
198,450 -4,050 1.8 1.9 1.6 1.7 740.00no data
429,300 -2,700 1.4 1.55 1.35 1.4 750.00 95 0 4,0500.01
178,200 -8,100 1 1.1 1 1.05 760.00no data
24,300 -20,250 0.9 0.9 0.8 0.9 770.00no data
110,700 -1,350 0.65 0.75 0.65 0.75 780.00no data
179,550 8,100 0.45 0.75 0.45 0.65 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.7 0.7 0.5 0.65 4,050 10,800
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.7 1.15 0.7 1.1 1,350 18,900
550.00 0.75 1.35 0.4 1.25 -2,700 60,750
560.00 2 2 0.85 1.65 2,700 25,650
570.00 1.3 2.95 1.15 2.15 -6,750 62,100
580.00 1.2 3.1 1.2 2.85 18,900 113,400
590.00 3.4 4.4 2.2 4 5,400 63,450
18,900 8,100 60 60.05 51 51.85 600.00 3.05 5.9 2.6 5.35 184,950 561,60029.71
610.00 6.5 8.05 4.35 7.25 198,450 288,900
20,250 5,400 51.4 51.4 36 36.45 620.00 13.3 13.3 4.5 9.95 83,700 464,40022.93
43,200 43,200 35.95 35.95 28.7 29.95 630.00 6.95 14.4 6.4 13.35 79,650 691,20016
89,100 32,400 27.2 30.5 22.85 24.25 640.00 7.65 18.75 7.65 17.75 326,700 650,7007.3
498,150 209,250 31 31.75 18 19.1 650.00 11 23.75 11 22.5 55,350 733,0501.47
571,050 334,800 24 27.7 14 14.8 660.00 15.55 29.85 15.5 28.15 -2,700 356,4000.62
653,400 365,850 21.3 21.3 10.8 11.4 670.00 23.5 36.3 21 34.6 -36,450 442,8000.68
1,318,950 317,250 17.5 17.5 8.2 8.8 680.00 28.65 43.95 28.65 42.5 -6,750 297,0000.23
496,800 -126,900 10.45 12.8 4.7 6.65 690.00 31 51.05 31 49.55 -32,400 197,1000.4
1,493,100 197,100 10.95 10.95 4.75 5 700.00 40.45 60 40.45 58.45 -5,400 155,2500.1
367,200 47,250 7.35 7.35 3.6 3.75 710.00 55.3 59.8 54.35 54.35 2,700 5,4000.01
486,000 -24,300 5.7 5.75 2.75 2.9 720.00 70.9 75 70.7 75 -2,700 14,8500.03
330,750 0 3.45 3.45 2.05 2.15 730.00 77 0 4,0500.01
202,500 -21,600 3.5 3.5 1.6 1.65 740.00no data
432,000 81,000 2.6 2.6 1.3 1.4 750.00 95 0 4,0500.01
186,300 -24,300 1.5 1.5 0.95 1 760.00no data
44,550 24,300 2.1 2.15 0.9 0.9 770.00no data
112,050 16,200 1 1 0.6 0.6 780.00no data
171,450 4,050 0.75 0.75 0.35 0.45 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0 6,750
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.9 0.9 0.9 0.9 1,350 17,550
550.00 0.85 0.85 0.85 0.85 0 63,450
560.00 0.95 0.95 0.65 0.85 -1,350 22,950
570.00 1 1 0.95 1 0 68,850
580.00 1.15 1.15 1.05 1.05 2,700 94,500
590.00 1.45 1.45 1.3 1.3 -2,700 58,050
10,800 0 77.4 600.00 2.4 2.4 1.7 1.95 -4,050 376,65034.88
610.00 2.75 2.75 2.35 2.7 0 90,450
14,850 -2,700 57.9 57.9 57.9 57.9 620.00 3.85 4.25 3.2 3.65 22,950 380,70025.64
630.00 5.25 6 4.45 4.95 5,400 611,550
56,700 0 41.4 640.00 7.3 8.25 6.3 7 -33,750 324,0005.71
288,900 1,350 34 39.5 33.35 35 650.00 9.75 11.25 8.75 9.8 10,800 677,7002.35
236,250 -8,100 29.15 32.35 26.7 28.7 660.00 13.7 15.2 11.9 13.3 -2,700 359,1001.52
287,550 5,400 23.35 26.65 21.4 22.9 670.00 17.35 20.2 15.75 17.6 64,800 479,2501.67
1,001,700 118,800 19.9 21.6 16.95 18.35 680.00 23.45 26 20.6 22.75 35,100 303,7500.3
623,700 27,000 15.1 17.1 13.15 14.3 690.00 28.5 32 26.15 28.9 -8,100 229,5000.37
1,296,000 -13,500 11.5 13.45 10.2 11.15 700.00 34.55 36.6 33.1 35.5 -4,050 160,6500.12
319,950 1,350 9.8 10.25 7.8 8.65 710.00 41.3 43.45 41.3 43.15 1,350 2,7000.01
510,300 1,350 7.95 7.95 6.05 6.55 720.00 51.45 51.45 49 49 0 17,5500.03
330,750 22,950 5.6 5.95 4.6 4.95 730.00 77 0 4,0500.01
224,100 25,650 6 6 3.5 3.75 740.00no data
351,000 6,750 3.25 3.4 2.6 2.9 750.00 95 0 4,0500.01
210,600 16,200 2.5 2.55 2 2.25 760.00no data
20,250 -2,700 1.7 1.7 1.65 1.65 770.00no data
95,850 10,800 1.4 1.5 1.2 1.45 780.00no data
167,400 5,400 1.3 1.5 0.85 0.9 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0 6,750
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.6 0.6 0.6 0.6 -1,350 16,200
550.00 0.95 0.95 0.85 0.9 1,350 63,450
560.00 1 1 0.95 1 0 24,300
570.00 1.05 1.05 1.05 1.05 -1,350 68,850
580.00 1.5 1.65 1.2 1.2 2,700 91,800
590.00 1.7 1.85 1.45 1.75 0 60,750
10,800 0 77.4 600.00 2.35 2.6 1.85 2.35 28,350 380,70035.25
610.00 3 3.5 2.35 3.2 12,150 90,450
17,550 4,050 62.45 62.5 55.2 61.85 620.00 4.4 4.9 3.3 4.25 39,150 357,75020.38
630.00 5.15 6.6 4.55 5.85 29,700 606,150
56,700 0 45.85 45.85 38.15 41.4 640.00 7.5 9.3 6.45 8 -117,450 357,7506.31
287,550 1,350 39.25 39.25 31.4 34.85 650.00 10.5 12.55 9.05 11.05 6,750 666,9002.32
244,350 24,300 31.2 32.3 25.7 28.45 660.00 13.45 16.65 12.5 14.8 -31,050 361,8001.48
282,150 49,950 25.45 26.9 20.55 23.25 670.00 18.85 21.65 16.65 18.9 89,100 414,4501.47
882,900 83,700 20.9 22 16.35 18.7 680.00 22.6 27.5 21.45 24.55 -13,500 268,6500.3
596,700 -1,350 17 17.5 12.9 14.8 690.00 28 34 27.75 30.95 0 237,6000.4
1,309,500 45,900 13.2 14 9.85 11.65 700.00 35.5 40 33.65 36.65 1,350 164,7000.13
318,600 -1,350 10.6 10.85 7.55 9.1 710.00 65.5 0 1,3500
508,950 -76,950 8.3 8.6 5.8 7 720.00 51.45 51.45 50.2 50.2 1,350 17,5500.03
307,800 9,450 6.5 6.5 4.45 5.5 730.00 77 0 4,0500.01
198,450 8,100 4.85 5.05 3.35 4.15 740.00no data
344,250 41,850 3.85 3.9 2.55 3.2 750.00 95 0 4,0500.01
194,400 25,650 2.8 2.85 2 2.45 760.00no data
22,950 2,700 2.75 2.75 1.6 1.85 770.00no data
85,050 27,000 2 2 1.25 1.5 780.00no data
162,000 2,700 1.2 1.25 0.95 1.05 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.4 0.4 0.4 0 6,750
1,350 0 126 520.00 0.6 0 1,3501
540.00 0.9 0 17,550
550.00 1 1 0.8 0.95 -4,050 62,100
560.00 1 1 1 1 0 24,300
570.00 0.9 1.3 0.9 1.3 0 70,200
580.00 1.75 1.75 1.3 1.5 -17,550 89,100
590.00 2.45 2.45 1.65 1.8 1,350 60,750
10,800 2,700 80 80 77.4 77.4 600.00 2 2.7 1.4 2.5 -33,750 352,35032.63
610.00 2 3.55 1.8 3.35 -12,150 78,300
13,500 1,350 70.35 70.35 58.5 58.55 620.00 3.3 4.8 2.4 4.55 82,350 318,60023.6
630.00 3.95 6.55 3.25 6.05 36,450 576,450
56,700 2,700 57.4 57.4 46.4 46.4 640.00 5.75 8.95 4.75 8.45 125,550 475,2008.38
286,200 -5,400 47 50.1 35.8 36.25 650.00 8 11.95 6.65 11.2 126,900 660,1502.31
220,050 18,900 37.1 42.8 29.2 30 660.00 10.6 15.5 9.05 14.85 68,850 392,8501.79
232,200 48,600 33 35.4 23.75 24.6 670.00 13.45 20.2 11.95 19.5 45,900 325,3501.4
799,200 368,550 30 30 19.3 20.05 680.00 18.3 25.65 15.6 24.7 31,050 282,1500.35
598,050 172,800 22.2 25.3 15.5 16 690.00 29.5 31.7 20.65 30.6 5,400 237,6000.4
1,263,600 209,250 17.65 20.95 12.1 12.7 700.00 27.55 38 26.05 37.85 6,750 163,3500.13
319,950 76,950 12.6 16.65 9.55 9.95 710.00 65.5 0 1,3500
585,900 144,450 11.15 13.7 7.45 7.8 720.00 43.8 50 43.75 48.85 0 16,2000.03
298,350 9,450 7.85 10.9 5.75 6.05 730.00 77 0 4,0500.01
190,350 31,050 4.75 8.5 4.4 4.7 740.00no data
302,400 35,100 6.1 6.7 3.45 3.6 750.00 95 0 4,0500.01
168,750 4,050 2.85 5.25 2.65 2.8 760.00no data
20,250 1,350 4 4 2.15 2.2 770.00no data
58,050 6,750 2.7 3.2 1.7 1.75 780.00no data
159,300 17,550 2 2.05 1.15 1.2 800.00no data
1,350 0 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.3 0.3 0.3 0.3 0 6,750
1,350 0 126 520.00 0.6 0.6 0.6 0.6 0 1,3501
540.00 0.9 0 17,550
550.00 0.9 1 0.7 0.8 14,850 66,150
560.00 1 1 0.9 0.9 2,700 24,300
570.00 0.9 1.15 0.7 0.9 -4,050 70,200
580.00 1.3 1.45 0.85 1 -1,350 106,650
590.00 1.55 1.65 1.1 1.2 -4,050 59,400
8,100 1,350 82 93 82 93 600.00 2.25 2.45 1.3 1.5 -4,050 386,10047.67
610.00 3.05 3.05 1.7 2.15 1,350 90,450
12,150 1,350 71.45 76.95 71.45 76.95 620.00 4.25 4.25 2.15 2.5 -64,800 236,25019.44
630.00 6.15 6.15 1.75 3.3 -47,250 540,000
54,000 0 57.9 61.1 56.1 59.95 640.00 8 8.3 4.15 4.65 85,050 349,6506.48
291,600 -24,300 33.85 54.5 33.85 52.25 650.00 11.1 11.1 5.7 6.25 28,350 533,2501.83
201,150 -136,350 26.95 46.85 26.95 44.95 660.00 14.95 14.95 7.85 8.6 60,750 324,0001.61
183,600 -174,150 21.85 39.2 21.85 38 670.00 21.8 21.8 10.7 11.3 145,800 279,4501.52
430,650 -218,700 17.15 33 17.15 31.35 680.00 23.8 23.8 13.8 15.15 59,400 251,1000.58
425,250 116,100 13.95 27.45 13.95 26.1 690.00 23.5 23.7 18.3 19.55 221,400 232,2000.55
1,054,350 282,150 10.1 22.45 10.1 21.35 700.00 33 33 23.25 24.6 89,100 156,6000.15
243,000 97,200 8.7 18.2 8.7 17.05 710.00 65.5 0 1,3500.01
441,450 151,200 6.55 14.35 6.2 13.55 720.00 52.2 55.4 35.4 35.4 0 16,2000.04
288,900 90,450 4.55 11.4 4.45 10.7 730.00 77 0 4,0500.01
159,300 85,050 3.3 8.95 3.3 8.2 740.00no data
267,300 114,750 2.7 7 2.65 6.6 750.00 95 0 4,0500.02
164,700 76,950 1.95 5.45 1.95 5 760.00no data
18,900 18,900 3 4 2.9 4 770.00no data
51,300 51,300 2.45 3.5 2.25 3.3 780.00no data
141,750 120,150 1 2.3 1 2.05 800.00no data
1,350 1,350 0.7 0.7 0.7 0.7 820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.75 0 6,750
1,350 0 126 520.00 0.55 0 1,3501
540.00 0.9 0.9 0.9 0.9 1,350 17,550
550.00 0.85 0.85 0.7 0.7 4,050 51,300
560.00 0.75 0.75 0.75 0.75 0 21,600
570.00 1 1 0.9 0.95 -1,350 74,250
580.00 1.5 1.6 1.2 1.3 -5,400 108,000
590.00 1.8 1.85 1.55 1.55 -4,050 63,450
6,750 0 77 77 77 77 600.00 2.5 2.85 2 2.25 4,050 390,15057.8
610.00 4.55 4.55 2.8 2.9 4,050 89,100
10,800 5,400 54.6 54.6 52.5 52.5 620.00 3.85 5.25 3.85 4.2 29,700 301,05027.88
630.00 5.95 7.25 5.25 5.7 202,500 587,250
54,000 1,350 41.45 41.95 37.5 40.25 640.00 8.25 9.9 7.5 7.9 14,850 264,6004.9
315,900 -5,400 35.15 36.35 29.3 33.8 650.00 10.2 13.4 10.2 10.85 64,800 504,9001.6
337,500 -20,250 27.85 29.7 23.65 27.3 660.00 14.15 17.55 13.85 14.4 9,450 263,2500.78
357,750 36,450 24 24.6 18.7 22.05 670.00 20.3 22.9 18.2 19.1 47,250 133,6500.37
649,350 168,750 19.4 20.45 14.75 17.5 680.00 25.85 28.4 23.6 24.3 5,400 191,7000.3
309,150 17,550 15.6 16 11.45 13.65 690.00 32.95 33 32.95 33 0 10,8000.03
772,200 -52,650 12.4 13.8 8.85 10.45 700.00 41.9 41.9 36 37.25 -10,800 67,5000.09
145,800 9,450 9.5 9.55 6.8 7.85 710.00 65.5 0 1,3500.01
290,250 31,050 7.5 7.65 5.25 5.95 720.00 54.65 55.7 54.65 55.7 1,350 16,2000.06
198,450 48,600 5.15 5.65 3.9 4.45 730.00 77 0 4,0500.02
74,250 4,050 3.8 4.45 3 3.4 740.00no data
152,550 20,250 3.1 3.85 2.35 2.55 750.00 95 0 4,0500.03
87,750 27,000 2.15 2.15 1.9 2 760.00no data
21,600 8,100 1.3 1.3 1 1.05 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.75 0.75 0.75 0.75 2,700 6,750
1,350 0 126 520.00 0.55 0 1,3501
540.00 0.95 0.95 0.9 0.9 1,350 16,200
550.00 1.25 1.35 0.85 0.9 5,400 47,250
560.00 1.5 1.6 0.75 0.75 2,700 21,600
570.00 1.8 1.8 1 1.05 -1,350 75,600
580.00 2.45 2.5 1.25 1.4 40,500 113,400
590.00 2.2 2.95 1.6 1.75 13,500 67,500
6,750 0 65.1 600.00 3.95 4.25 2.2 2.3 45,900 386,10057.2
610.00 5.15 5.25 3.05 3.25 20,250 85,050
5,400 0 47.1 620.00 7.8 7.8 4.25 4.5 -8,100 271,35050.25
630.00 10.35 10.35 5.8 6.2 284,850 384,750
52,650 12,150 33 42 32.25 40.75 640.00 13.5 13.5 8.2 8.65 44,550 249,7504.74
321,300 32,400 27.05 35.1 25.4 33.05 650.00 16.1 17.25 11.25 11.75 70,200 440,1001.37
357,750 27,000 21.2 29.15 19.95 26.75 660.00 22.3 22.3 14.9 15.8 29,700 253,8000.71
321,300 71,550 17.25 23.9 15.75 21.85 670.00 26.25 27.7 19.5 20.3 25,650 86,4000.27
480,600 55,350 13.55 19.35 12.35 17.8 680.00 33 34 24.8 25.9 25,650 186,3000.39
291,600 153,900 10.9 15.6 9.6 14.2 690.00 40 40 31 31.25 1,350 10,8000.04
824,850 252,450 8.45 12.2 7.35 11.05 700.00 44 46.5 44 46.5 12,150 78,3000.09
136,350 -2,700 6.35 9.4 5.45 8.15 710.00 65.5 0 1,3500.01
259,200 75,600 4.95 7.1 4.05 6.3 720.00 63.75 63.75 62.25 62.25 2,700 14,8500.06
149,850 41,850 3.7 5.65 3.1 5.05 730.00 77 0 4,0500.03
70,200 16,200 2.75 4.45 2.5 3.85 740.00no data
132,300 -8,100 2.25 3.45 1.85 3 750.00 95 0 4,0500.03
60,750 8,100 1.8 4.45 1.2 2.4 760.00no data
13,500 9,450 1 1.3 0.9 1.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.75 0.75 0.7 0.75 1,350 4,050
1,350 0 126 520.00 0.55 0 1,3501
540.00 1 1.5 1 1.35 6,750 14,850
550.00 1.8 2 0.95 1.75 31,050 41,850
560.00 1.95 1.95 0.95 1.8 18,900 18,900
570.00 2.4 2.4 1.4 1.8 43,200 76,950
580.00 3.5 3.5 1.85 2.25 21,600 72,900
590.00 3.6 3.6 2.45 3.05 32,400 54,000
6,750 0 65.1 600.00 6 6 3.2 4.1 -5,400 340,20050.4
610.00 6.85 7.15 4.45 5.55 -2,700 64,800
5,400 0 47.1 620.00 10.35 10.4 6.05 7.45 17,550 279,45051.75
630.00 14.75 14.75 8.15 10.05 22,950 99,900
40,500 27,000 31.9 37.8 29.7 32.4 640.00 18.65 18.8 10.9 13.25 54,000 205,2005.07
288,900 49,950 23.85 32.65 23.5 26.75 650.00 22.4 22.95 14.1 17.2 63,450 369,9001.28
330,750 102,600 19.3 26.85 18.85 21.65 660.00 27 27 18.3 22 114,750 224,1000.68
249,750 70,200 15.5 21.8 15.1 17.2 670.00 32.2 32.2 23.15 27.7 10,800 60,7500.24
425,250 149,850 12.25 17.45 12 13.7 680.00 32 33.85 30.3 33.85 93,150 160,6500.38
137,700 18,900 9.1 13.8 9.1 10.7 690.00 50 0 9,4500.07
572,400 166,050 7.5 10.75 7.4 8.2 700.00 43 45 42.35 44.5 6,750 66,1500.12
139,050 70,200 5.95 8.15 5.8 6.2 710.00 65.5 0 1,3500.01
183,600 44,550 4.8 6.35 4.6 4.75 720.00 61 61 59.1 59.1 2,700 12,1500.07
108,000 72,900 4 4.75 3.6 3.7 730.00 77 0 4,0500.04
54,000 32,400 3.25 3.7 2.8 2.8 740.00no data
140,400 51,300 2.4 2.9 2.15 2.25 750.00 95 0 4,0500.03
52,650 41,850 1.8 2.25 1.75 1.8 760.00no data
4,050 2,700 0.85 0.9 0.85 0.9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.45 0 2,700
1,350 1,350 126 126 126 126 520.00 0.55 0.55 0.55 0.55 1,350 1,3501
540.00 2.2 2.25 2.2 2.2 4,050 8,100
550.00 1.5 1.9 1.5 1.8 10,800 10,800
570.00 2.65 3.05 2.35 3 -51,300 33,750
580.00 3.65 4 3.1 3.8 13,500 51,300
590.00 4.3 5 4.3 5 4,050 21,600
6,750 0 65.1 65.1 65.1 65.1 600.00 5.75 7 5 6.7 58,050 345,60051.2
610.00 6.85 9.2 6.8 8.8 36,450 67,500
5,400 0 47.1 620.00 9.65 11.7 8.7 10.8 163,350 261,90048.5
630.00 11.8 15.3 11.8 14.7 25,650 76,950
13,500 4,050 35.6 36 33 33 640.00 15.35 19.45 14.45 18.7 47,250 151,20011.2
238,950 85,050 27.2 30 22 22.75 650.00 20.65 24.25 18.35 23.25 72,900 306,4501.28
228,150 94,500 21.55 24.7 17.7 18.2 660.00 23.5 29.75 23.15 29.05 45,900 109,3500.48
179,550 31,050 18 20.1 14.25 14.7 670.00 29.5 35 28.45 35 6,750 49,9500.28
275,400 82,350 13.55 16 11.2 11.65 680.00 35.3 41.05 35.05 41.05 2,700 67,5000.25
118,800 41,850 12.35 12.6 8.6 9.15 690.00 43 50 37.6 50 8,100 9,4500.08
406,350 -24,300 7.1 10.1 6.8 7.2 700.00 50 57.85 50 57.85 9,450 59,4000.15
68,850 10,800 4.7 7.4 4.7 5.65 710.00 65.5 0 1,3500.02
139,050 36,450 5 5.75 4.05 4.4 720.00 66.95 70.2 66.95 70.2 2,700 9,4500.07
35,100 4,050 3.7 3.75 3.3 3.45 730.00 77 0 4,0500.12
21,600 5,400 3 3.25 2.75 3 740.00no data
89,100 52,650 2.85 3.1 2.1 2.2 750.00 93.25 95 93.25 95 2,700 4,0500.05
10,800 2,700 2.35 2.35 1.45 1.65 760.00no data
1,350 1,350 0.9 0.9 0.9 0.9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.45 2.45 2.45 2.45 0 2,700
540.00 2.35 3.45 2.35 3.45 2,700 4,050
570.00 3.7 4.2 2.55 2.55 85,050 85,050
580.00 4.5 5.35 3.15 3.35 29,700 37,800
590.00 5.75 7.65 4.1 4.3 16,200 17,550
6,750 0 60.35 64 60.35 64 600.00 6.1 8.75 5.4 5.6 63,450 287,55042.6
610.00 10 11 7.25 7.6 16,200 31,050
5,400 0 47.1 47.1 47.1 47.1 620.00 10.35 13.75 9.3 9.55 13,500 98,55018.25
630.00 12.2 17.25 12.1 12.4 18,900 51,300
9,450 -5,400 30.15 31.35 30 30.85 640.00 16.95 21.5 15.55 15.8 28,350 103,95011
153,900 58,050 28.95 29 24.25 27.25 650.00 21 26.25 19.6 20.1 25,650 233,5501.52
133,650 44,550 24 24 20 22.3 660.00 25.45 31.7 24.55 25.05 16,200 63,4500.47
148,500 67,500 19.5 19.5 16 18.15 670.00 35.35 35.6 35.35 35.6 1,350 43,2000.29
193,050 62,100 15.75 15.75 12.95 14.55 680.00 43 43 37 37 8,100 64,8000.34
76,950 35,100 12.6 12.6 10.4 11.4 690.00 37 0 1,3500.02
430,650 103,950 9.8 9.8 8.15 9.25 700.00 50 56 50 51 8,100 49,9500.12
58,050 -5,400 7.05 7.45 6.6 7.3 710.00 65.5 65.5 65.5 65.5 1,350 1,3500.02
102,600 29,700 5.55 5.7 5.05 5.6 720.00 73 73 70 70 2,700 6,7500.07
31,050 4,050 4.2 4.5 4 4.2 730.00 76 77 76 77 4,050 4,0500.13
16,200 12,150 3.2 3.5 3.2 3.4 740.00no data
36,450 18,900 2.9 3 2.05 2.85 750.00 94.5 94.5 94.5 94.5 1,350 1,3500.04
8,100 2,700 2 2.35 1.85 2.35 760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.45 2.45 2.45 2.45 1,350 2,700
540.00 2.05 0 1,350
580.00 4.95 4.95 4.95 4.95 0 8,100
590.00 35.15 0 1,350
6,750 1,350 64 64 64 64 600.00 6.3 6.5 5.65 5.85 43,200 224,10033.2
610.00 7.85 7.85 7.8 7.8 2,700 14,850
5,400 4,050 50 50 50 50 620.00 10.6 10.7 9.4 9.55 52,650 85,05015.75
630.00 13 13.5 12 12 17,550 32,400
14,850 0 35.45 36.7 35.45 36.7 640.00 16.25 16.95 15 15.2 29,700 75,6005.09
95,850 10,800 28.3 31.9 26.95 29.25 650.00 21.7 21.7 18.75 19.35 74,250 207,9002.17
89,100 47,250 24 26.4 23 24.1 660.00 26 26 23.2 23.95 13,500 47,2500.53
81,000 13,500 18.7 21.5 18.7 19.5 670.00 32.5 32.5 27.45 29 17,550 41,8500.52
130,950 49,950 16 17.3 14.9 15.65 680.00 34.25 35.25 34.25 35.25 9,450 56,7000.43
41,850 13,500 12.3 13.65 12.05 12.5 690.00 37 37 37 37 1,350 1,3500.03
326,700 37,800 10.2 11 9.45 9.8 700.00 53.3 53.3 46.55 49 12,150 41,8500.13
63,450 2,700 8 8.75 7.65 8 710.00no data
72,900 14,850 6.85 6.85 5.9 6.15 720.00 64.15 0 4,0500.06
27,000 2,700 5.5 5.5 5 5.2 730.00no data
4,050 4,050 3.35 3.75 3.35 3.5 740.00no data
17,550 0 2.9 2.9 2.9 2.9 750.00no data
5,400 0 2 760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 0 1,350
580.00 5.5 0 8,100
590.00 35.15 0 1,350
5,400 4,050 58.5 58.5 58.5 58.5 600.00 10 10.2 6.55 6.7 37,800 180,90033.5
610.00 11.2 11.3 8.3 8.3 10,800 12,150
1,350 1,350 46.9 46.9 46.9 46.9 620.00 13.3 15.05 10.45 10.45 16,200 32,40024
630.00 18.5 18.5 13.5 14 2,700 14,850
14,850 -1,350 32 34.05 31 34.05 640.00 21 22 16.9 17.2 16,200 45,9003.09
85,050 9,450 24.95 29 24.4 28.05 650.00 27 27 21.1 21.55 17,550 133,6501.57
41,850 6,750 20.1 24 20 24 660.00 32.45 32.45 27.35 27.35 -1,350 33,7500.81
67,500 8,100 18.5 19.5 17 19.1 670.00 32.6 32.6 31 31 2,700 24,3000.36
81,000 18,900 13.05 16.1 13.05 15.75 680.00 41.85 41.95 40 41 6,750 47,2500.58
28,350 5,400 11.9 13 11.9 12.3 690.00no data
288,900 27,000 9.9 10.35 8.55 9.95 700.00 55.15 57 55.15 56 6,750 29,7000.1
60,750 5,400 7.9 7.9 7.5 7.7 710.00no data
58,050 16,200 5.95 6.5 5.95 6.05 720.00 64.15 0 4,0500.07
24,300 1,350 5.5 5.5 5.5 5.5 730.00no data
17,550 0 4.95 4.95 4.95 4.95 750.00no data
5,400 1,350 2 2 2 2 760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 0 1,350
580.00 2.55 5.5 2.55 5.5 8,100 8,100
590.00 35.15 0 1,350
1,350 1,350 62.5 62.5 62.5 62.5 600.00 9 11 7.65 8.4 4,050 143,100106
610.00 11.55 11.55 11.55 11.55 1,350 1,350
620.00 13.95 16 11.4 11.4 2,700 16,200
630.00 17.75 19.65 16 16 6,750 12,150
16,200 4,050 30 30 29.4 29.4 640.00 22.9 25.75 18.7 20 9,450 29,7001.83
75,600 2,700 26.5 29.8 24 27.9 650.00 24.5 31 22.5 24.65 2,700 116,1001.54
35,100 18,900 24 24.6 19.5 23.05 660.00 30.5 30.8 29.05 30.8 1,350 35,1001
59,400 22,950 19.3 20.2 16.1 19.2 670.00 28.3 0 21,6000.36
62,100 14,850 15 16.9 12.8 15.5 680.00 45 48.5 43 44 0 40,5000.65
22,950 14,850 12.5 13.9 11.45 12.8 690.00no data
261,900 66,150 10.35 11 8.65 9.9 700.00 54.75 55.25 54.75 55.25 4,050 22,9500.09
55,350 0 8.6 710.00no data
41,850 10,800 7 7 5.55 6.3 720.00 70 70 64.15 64.15 4,050 4,0500.1
22,950 2,700 5 5.5 5 5.5 730.00no data
17,550 5,400 3 6.95 3 6.95 750.00no data
4,050 4,050 2.45 2.45 2.45 2.45 760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 0 1,350
590.00 35.15 0 1,350
600.00 7 9.15 7 8.75 59,400 139,050
620.00 12.4 14 12.4 14 5,400 13,500
630.00 13.15 15.9 12.85 15.9 1,350 5,400
12,150 0 43.65 640.00 16.9 17.7 16.9 17.7 -1,350 20,2501.67
72,900 12,150 32.85 32.85 27.55 28.1 650.00 17 27 17 24.9 21,600 113,4001.56
16,200 12,150 27.35 27.8 24 24.1 660.00 23.9 28.7 23.9 28.7 2,700 33,7502.08
36,450 10,800 24.5 24.5 19.3 19.9 670.00 28.3 28.3 28.3 28.3 1,350 21,6000.59
47,250 22,950 23.15 24.5 15.75 15.95 680.00 37.5 41.8 36.85 40.9 -2,700 40,5000.86
8,100 5,400 15.5 15.5 12.5 12.5 690.00no data
195,750 45,900 16 16 10 10.75 700.00 50 53.35 50 53.35 2,700 18,9000.1
55,350 4,050 9.3 10 8.55 8.6 710.00no data
31,050 5,400 7.95 8 7.25 7.25 720.00no data
20,250 1,350 9.75 9.75 9.75 9.75 730.00no data
12,150 1,350 5 5.5 5 5.35 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 0 1,350
590.00 35.15 0 1,350
600.00 7.5 7.5 7.2 7.2 -1,350 79,650
620.00 11.8 0 8,100
630.00 14.3 14.3 14.3 14.3 1,350 4,050
12,150 0 43.65 640.00 16.15 21 16.15 21 1,350 21,6001.78
60,750 0 36.95 36.95 36.95 36.95 650.00 18.3 21.2 18.3 19.05 13,500 91,8001.51
4,050 1,350 27.95 27.95 27.95 27.95 660.00 24.5 24.5 23.55 23.9 4,050 31,0507.67
25,650 0 25.35 25.35 24.35 24.35 670.00 22.6 0 20,2500.79
24,300 4,050 22.4 22.4 20.5 20.5 680.00 35 35.2 34 34.75 8,100 43,2001.78
2,700 2,700 16.25 17.75 16.25 17.75 690.00no data
149,850 -4,050 14.45 14.95 13 14.4 700.00 66.75 0 16,2000.11
51,300 4,050 11.6 11.6 11 11.25 710.00no data
25,650 12,150 9.75 10 8.25 8.25 720.00no data
18,900 -1,350 8.1 8.1 8.1 8.1 730.00no data
10,800 1,350 5.05 5.05 5 5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 0 1,350
590.00 35.15 0 1,350
600.00 11 11 8 9 4,050 81,000
620.00 12.6 15.8 11.8 11.8 1,350 8,100
630.00 15.7 15.7 15.7 15.7 1,350 2,700
12,150 0 43.65 43.65 43.65 43.65 640.00 18 21.8 17.2 19.65 6,750 20,2501.67
60,750 -5,400 32.2 39.5 30.8 31.4 650.00 26 26 19.6 21.55 -2,700 78,3001.29
2,700 0 34 34.95 27 27 660.00 26 28.5 26 26.5 8,100 27,00010
25,650 14,850 21.9 28.75 21.9 25.1 670.00 22.6 0 20,2500.79
20,250 0 20.4 25.2 20 20 680.00 35.4 41 35 36.5 20,250 35,1001.73
153,900 39,150 11.45 17.7 11.45 14.45 700.00 66.75 0 16,2000.11
47,250 1,350 12.6 14 12.4 12.4 710.00no data
13,500 0 10.05 11.5 9 9 720.00no data
20,250 1,350 9.45 9.5 9.45 9.5 730.00no data
9,450 -1,350 7.45 7.45 7.45 7.45 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 2.05 2.05 2.05 2.05 -1,350 1,350
590.00 35.15 0 1,350
600.00 17.95 17.95 13.05 14 0 76,950
620.00 11.8 0 6,750
630.00 14.85 0 1,350
12,150 12,150 30 30.15 29.8 30.15 640.00 22.2 30 22.2 26.1 4,050 13,5001.11
66,150 54,000 26 27.2 21.35 26.9 650.00 33.6 38.1 32 32.3 16,200 81,0001.22
2,700 0 34.45 660.00 28 0 18,9007
10,800 4,050 20.3 20.3 15.7 18.65 670.00 22.6 0 20,2501.88
20,250 2,700 16.95 16.95 12.95 12.95 680.00 55 55 55 55 2,700 14,8500.73
114,750 24,300 17.95 17.95 8.35 11.35 700.00 67 70 66.75 66.75 10,800 16,2000.14
45,900 10,800 10 10 7.05 9.85 710.00no data
13,500 0 12.35 720.00no data
18,900 1,350 18.15 18.15 8.2 9 730.00no data
10,800 0 6 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 2,700
590.00 35.15 0 1,350
600.00 8.5 11.5 8.5 9.8 -1,350 76,950
620.00 11.8 0 6,750
630.00 14.85 0 1,350
640.00 18.8 19 17.95 17.95 1,350 9,450
12,150 -1,350 37.5 37.5 37.5 37.5 650.00 25.2 25.3 21.3 21.95 -1,350 64,8005.33
2,700 0 34.45 660.00 28 28 28 28 1,350 18,9007
6,750 1,350 30.05 30.05 30.05 30.05 670.00 22.6 0 20,2503
17,550 0 21.9 21.9 19.8 19.8 680.00 38.1 38.1 38.1 38.1 0 12,1500.69
90,450 24,300 15.45 17.5 14.1 15.1 700.00 53.35 0 5,4000.06
35,100 -1,350 13.35 13.35 13.35 13.35 710.00no data
13,500 0 12.35 720.00no data
17,550 0 8.2 8.2 8.2 8.2 730.00no data
10,800 1,350 6 6 6 6 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 2,700
590.00 35.15 0 1,350
600.00 8.95 9.2 8.2 8.5 17,550 78,300
620.00 8.45 11.8 8.45 11.8 1,350 6,750
630.00 14.85 0 1,350
640.00 18.5 19 18.5 19 0 8,100
13,500 0 40.85 650.00 24 24 21.5 21.9 0 66,1504.9
2,700 0 34.45 660.00 24.4 24.4 24.4 24.4 1,350 17,5506.5
5,400 -1,350 27.1 29 27.1 28.9 670.00 22.6 0 20,2503.75
17,550 13,500 23 23 22.5 22.5 680.00 40 40 40 40 2,700 12,1500.69
66,150 -2,700 18.35 19 14.5 15 700.00 55.25 55.25 53.35 53.35 2,700 5,4000.08
36,450 0 17 710.00no data
13,500 0 12.35 12.35 12.35 12.35 720.00no data
17,550 0 14.1 730.00no data
9,450 1,350 7 7 6 6 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 6 6 6 1,350 2,700
590.00 35.15 0 1,350
600.00 6.5 8.4 6.5 8.4 18,900 60,750
620.00 8 10 8 10 -1,350 5,400
630.00 14.85 0 1,350
640.00 16.6 18 16.6 18 2,700 8,100
13,500 1,350 46.75 46.75 40.85 40.85 650.00 18.1 23.15 16.6 22.65 9,450 66,1504.9
2,700 1,350 34.45 34.45 34.45 34.45 660.00 24.4 0 16,2006
6,750 4,050 28.9 28.9 28.6 28.6 670.00 22.6 0 20,2503
4,050 0 28.65 28.65 25.1 25.1 680.00 39 39 39 39 0 9,4502.33
68,850 4,050 19.25 22.5 16.65 17.55 700.00 50.8 50.8 50.75 50.8 2,700 2,7000.04
36,450 0 17 17 17 17 710.00no data
13,500 0 16 720.00no data
17,550 0 14.1 730.00no data
8,100 1,350 9.15 9.15 8 8 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 6.5 7.75 6.5 7.75 6,750 41,850
620.00 12 0 6,750
630.00 14.85 0 1,350
640.00 16.05 17 16 16 5,400 5,400
12,150 -1,350 46.65 46.65 44.8 44.8 650.00 18 19.7 17.15 19.7 1,350 56,7004.67
1,350 0 40 660.00 24.4 24.4 24.4 24.4 -1,350 16,20012
2,700 2,700 26.3 30.15 26.3 30.15 670.00 22.6 0 20,2507.5
4,050 2,700 31 31 25.75 25.75 680.00 35.2 35.2 35.2 35.2 0 9,4502.33
64,800 2,700 22 22 19 20.1 700.00no data
36,450 0 17.5 17.5 17.5 17.5 710.00no data
13,500 0 16 720.00no data
17,550 0 14.1 730.00no data
6,750 2,700 9.8 9.8 7.85 8.25 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 7.45 7.5 5.55 6.45 -4,050 35,100
620.00 12 0 6,750
630.00 14.85 0 1,350
13,500 -2,700 47.35 47.35 45.1 45.1 650.00 14.05 18.55 14 18.35 8,100 55,3504.1
1,350 0 40 660.00 18.15 21.5 18.15 21.5 10,800 17,55013
670.00 20.2 22.6 20.2 22.6 0 20,250
1,350 0 31.15 680.00 25 26.55 25 25 2,700 9,4507
62,100 8,100 29 29.8 21.1 21.35 700.00no data
36,450 0 17.1 18.05 17.1 18.05 710.00no data
13,500 4,050 16 16 16 16 720.00no data
17,550 8,100 13 16 13 14.1 730.00no data
4,050 2,700 10 10 7.8 9.8 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 7.5 7.55 7.5 7.55 0 39,150
620.00 12 0 6,750
630.00 14.85 0 1,350
16,200 0 48.6 48.6 48.6 48.6 650.00 19.65 19.65 16.45 17.1 6,750 47,2502.92
1,350 0 40 660.00 23 23 20.8 20.8 5,400 6,7505
670.00 26 26 25.95 25.95 2,700 20,250
1,350 0 31.15 680.00 29 29 29 29 5,400 6,7505
54,000 0 24.95 25 23.85 24.25 700.00no data
36,450 0 16.3 710.00no data
9,450 0 17.1 720.00no data
9,450 1,350 13.5 13.5 13.5 13.5 730.00no data
1,350 0 10 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 9.5 9.95 8.65 8.8 1,350 39,150
620.00 12 12 12 12 -1,350 6,750
630.00 14.85 14.85 14.85 14.85 1,350 1,350
16,200 -1,350 43.8 43.8 42.1 42.1 650.00 23.2 23.75 23.2 23.75 -2,700 40,5002.5
1,350 0 40 660.00 25 25 25 25 0 1,3501
670.00 27 27.9 27 27.9 12,150 17,550
1,350 1,350 31.15 31.15 31.15 31.15 680.00 30 0 1,3501
54,000 5,400 19.65 24.35 19.65 24.35 700.00no data
36,450 1,350 16.3 16.3 16.3 16.3 710.00no data
9,450 0 12.3 17.1 12.3 17.1 720.00no data
8,100 1,350 9.05 9.05 9.05 9.05 730.00no data
1,350 1,350 10 10 10 10 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 11.45 11.45 9.25 10 0 37,800
620.00 18.95 0 8,100
17,550 -1,350 48.9 48.9 44.5 45 650.00 20 22.5 20 22.1 9,450 43,2002.46
1,350 1,350 42.1 42.1 40 40 660.00 25 25 25 25 1,350 1,3501
670.00 29 30 29 30 4,050 5,400
680.00 30 0 1,350
48,600 4,050 20.85 24 20.85 23.45 700.00no data
35,100 4,050 18 18.5 18 18.5 710.00no data
9,450 0 12.2 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 0 1,350
590.00 35.15 0 1,350
600.00 13 13 12.75 12.75 0 37,800
620.00 18.95 18.95 18.95 18.95 2,700 8,100
18,900 8,100 43.8 43.9 37.9 37.9 650.00 28.5 31.55 25 25 9,450 33,7501.79
670.00 25 0 1,350
680.00 30 0 1,350
44,550 9,450 21.95 23 19 20.85 700.00no data
31,050 0 19.05 19.05 19.05 19.05 710.00no data
9,450 0 12.2 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
540.00 6 6 6 6 1,350 1,350
590.00 35.15 0 1,350
600.00 21 21 14.95 16.45 2,700 37,800
620.00 21.45 23.5 21.45 23.5 4,050 5,400
10,800 -1,350 44 44 35.85 35.85 650.00 36.5 0 24,3002.25
670.00 25 0 1,350
680.00 30 0 1,350
35,100 8,100 24 24 17.3 17.3 700.00no data
31,050 0 16.4 16.4 14.6 14.6 710.00no data
9,450 0 12.2 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
590.00 35.15 0 1,350
600.00 16.05 17 16.05 17 0 35,100
620.00 27 0 1,350
12,150 6,750 36.75 38.8 36.75 38.5 650.00 36.5 0 24,3002
670.00 25 0 1,350
680.00 30 0 1,350
27,000 10,800 18.65 19.15 18 18.5 700.00no data
31,050 2,700 14.2 14.5 14.2 14.5 710.00no data
9,450 1,350 12.2 12.2 12.2 12.2 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 0 1,350
590.00 35.15 0 1,350
600.00 20.1 20.1 17.2 17.2 -1,350 35,100
620.00 27 0 1,350
5,400 -2,700 34.7 35.7 34 35.7 650.00 47.85 47.9 36 36.5 0 24,3004.5
670.00 25 0 1,350
680.00 30 0 1,350
16,200 2,700 16 16.25 16 16.25 700.00no data
28,350 1,350 14 14 14 14 710.00no data
8,100 0 13.8 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8.05 8.05 8.05 8.05 1,350 1,350
590.00 35.15 35.15 35.15 35.15 1,350 1,350
600.00 33.75 33.75 21 21 1,350 36,450
620.00 27 0 1,350
8,100 0 25 650.00 47.15 47.2 45 45 1,350 24,3003
670.00 25 0 1,350
680.00 30 0 1,350
13,500 4,050 14.75 16.55 13.05 15.6 700.00no data
27,000 10,800 10.9 13.5 10 13.15 710.00no data
8,100 -1,350 13.8 13.8 13.8 13.8 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 25.4 35.05 22.1 35.05 0 35,100
620.00 27 0 1,350
8,100 5,400 27.6 27.6 25 25 650.00 43.9 55 43.9 55 0 22,9502.83
670.00 25 0 1,350
680.00 30 0 1,350
9,450 1,350 10 10 10 10 700.00no data
16,200 0 9 9.5 9 9.5 710.00no data
9,450 0 24 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 26.85 26.85 23 25 1,350 35,100
620.00 27 0 1,350
2,700 2,700 31 32 31 32 650.00 39.85 48.95 39.85 48.95 2,700 22,9508.5
670.00 25 0 1,350
680.00 30 0 1,350
8,100 0 23 700.00no data
16,200 0 29.8 710.00no data
9,450 0 24 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10.05 26 10.05 23 25,650 33,750
620.00 27 27 27 27 1,350 1,350
650.00 23 43.2 23 43.2 8,100 20,250
670.00 25 0 1,350
680.00 30 0 1,350
8,100 2,700 24 24 23 23 700.00no data
16,200 0 29.8 710.00no data
9,450 0 24 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 8.5 0 8,100
650.00 22.8 22.8 20 20 1,350 12,150
670.00 25 0 1,350
680.00 30 0 1,350
5,400 2,700 31.95 33.15 31.45 32.45 700.00no data
16,200 0 29.8 710.00no data
9,450 0 23.5 24 23.5 24 720.00no data
6,750 0 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 8.5 0 8,100
650.00 19.5 19.95 19.5 19.95 4,050 10,800
670.00 25 25 25 25 1,350 1,350
680.00 30 30 30 30 1,350 1,350
2,700 2,700 36.05 36.05 36 36 700.00no data
16,200 16,200 30.05 32 29.8 29.8 710.00no data
9,450 9,450 25 25 24 24 720.00no data
6,750 6,750 21 23 19 19.25 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 9.5 9.5 8.5 8.5 -2,700 8,100
650.00 22 22 18.65 18.65 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 17 0 10,800
650.00 28 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 16 17.05 16 17 5,400 10,800
650.00 28 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10.9 0 5,400
650.00 28 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10.9 10.9 10.9 10.9 1,350 5,400
650.00 28 28 28 28 -1,350 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 16.5 0 4,050
650.00 30 30 30 30 1,350 8,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 16.5 0 4,050
650.00 35.5 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 16.5 0 4,050
650.00 35.5 0 6,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 19.9 19.9 15 16.5 4,050 4,050
650.00 37.5 37.5 35.5 35.5 6,750 6,750