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
23 Jul 2021 726.90 727.00 712.00 717.55 0.14% 8731309 62830.78 13.45
22 Jul 2021 689.90 722.60 689.05 716.55 5.07% 9472817 66980.52 23.86
20 Jul 2021 697.65 698.00 675.40 682.00 -2.35% 5829609 39987.62 25.90
19 Jul 2021 697.00 712.35 694.00 698.40 -0.74% 5377227 37767.24 22.02
16 Jul 2021 703.50 707.00 700.70 703.60 0.64% 3590287 25268.76 19.76
15 Jul 2021 700.00 707.95 696.05 699.10 -0.19% 4735495 33217.50 20.90
14 Jul 2021 704.00 705.85 694.20 700.40 -0.14% 5996797 42005.72 28.17
13 Jul 2021 698.00 703.50 694.00 701.40 1.00% 6832695 47839.32 26.94
12 Jul 2021 685.00 703.75 680.85 694.45 1.89% 11632489 80710.87 23.26
09 Jul 2021 671.00 683.60 670.00 681.55 1.99% 7814242 52887.51 13.76
08 Jul 2021 688.00 691.45 666.65 668.25 -3.21% 7099529 48065.94 22.07
07 Jul 2021 671.80 694.00 669.00 690.40 2.56% 8536360 58303.37 26.43
06 Jul 2021 672.75 681.70 669.45 673.15 0.06% 4790854 32344.71 21.68
05 Jul 2021 673.00 675.00 664.45 672.75 0.22% 5427717 36349.99 14.23
02 Jul 2021 681.05 682.95 667.50 671.30 -1.36% 5499982 37009.42 26.20
01 Jul 2021 687.80 690.00 679.60 680.55 -0.49% 4133198 28249.70 20.80
30 Jun 2021 687.05 698.00 682.65 683.90 -0.29% 6112824 42242.63 20.31
29 Jun 2021 695.00 696.50 683.60 685.90 -1.36% 4377422 30136.66 13.37
28 Jun 2021 692.90 701.35 682.75 695.35 0.85% 5669654 39360.72 14.50
25 Jun 2021 685.00 702.35 685.00 689.50 1.55% 9066409 62906.67 16.33
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 722.75 727.85 721.25 722 12 14,850 0% INF%
03 May, 2021 722.6 735 722.6 730.5 24 35,100 1.18% 136.36% Fresh Long
04 May, 2021 756.65 756.65 719.2 723.45 27 47,250 -0.97% 34.62%
05 May, 2021 735 735 722.8 724 11 54,000 0.08% 14.29%
06 May, 2021 745.25 747 728.4 735.6 29 62,100 1.6% 15% Fresh Long
07 May, 2021 749 770 743 761.55 36 72,900 3.53% 17.39% Fresh Long
10 May, 2021 771.65 771.8 761 764.85 26 91,800 0.43% 25.93%
11 May, 2021 737.6 760 737.6 743.95 54 135,000 -2.73% 47.06% Fresh Short
12 May, 2021 745 745 707 713.6 28 139,050 -4.08% 3% Fresh Short
14 May, 2021 712.45 722 686.95 710.55 44 128,250 -0.43% -9.2%
17 May, 2021 703.95 727.65 703.95 720 42 152,550 1.33% 18.95% Fresh Long
18 May, 2021 731 731.5 717.5 721 14 152,550 0.14% 0%
19 May, 2021 721 723.5 711.45 711.45 5 157,950 -1.32% 3.54% Fresh Short
20 May, 2021 694.65 708.15 690 700.55 14 163,350 -1.53% 3.42% Fresh Short
21 May, 2021 702.75 707.4 701 703.65 33 186,300 0.44% 14.05%
24 May, 2021 694.2 695.2 674 683.75 148 270,000 -2.83% 44.93% Fresh Short
25 May, 2021 688.9 716.2 688.9 702.95 116 291,600 2.81% 8% Fresh Long
26 May, 2021 678.45 690.2 675 682.15 86 315,900 -2.96% 8.33% Fresh Short
27 May, 2021 684.25 696.4 678.4 684.35 216 450,900 0.32% 42.74%
28 May, 2021 700 710.25 688.2 691.35 478 699,300 1.02% 55.09% Fresh Long
31 May, 2021 691.2 714.45 687 711.1 744 754,650 2.86% 7.92% Fresh Long
01 Jun, 2021 710.75 711.05 686.9 695.3 1178 1,112,400 -2.22% 47.41% Fresh Short
02 Jun, 2021 698 708.95 697.9 705.45 431 1,175,850 1.46% 5.7% Fresh Long
03 Jun, 2021 714.65 722.5 702.9 714.45 295 1,204,200 1.28% 2.41% Fresh Long
04 Jun, 2021 703.55 727 703.55 721.1 758 1,524,150 0.93% 26.57%
07 Jun, 2021 722.95 730.45 715.5 716.6 1140 2,334,150 -0.62% 53.14%
08 Jun, 2021 714 714 692.45 708.85 1651 3,688,200 -1.08% 58.01% Fresh Short
09 Jun, 2021 706.45 714.4 695.05 699.45 630 3,892,050 -1.33% 5.53% Fresh Short
10 Jun, 2021 702.7 719.45 702.7 706.55 511 4,036,500 1.02% 3.71% Fresh Long
11 Jun, 2021 717 733.7 704.85 731.5 838 3,939,300 3.53% -2.53% Short Covering
14 Jun, 2021 741.7 741.75 714.75 728.95 888 4,085,100 -0.35% 3.7%
15 Jun, 2021 724.65 732.2 721 725.35 514 4,167,450 -0.49% 2.02%
16 Jun, 2021 717.8 728.55 701.8 704.3 1184 4,820,850 -2.9% 15.68% Fresh Short
17 Jun, 2021 695.25 710.3 691.2 694.95 2017 6,022,350 -1.33% 24.92% Fresh Short
18 Jun, 2021 694.15 694.75 655.45 669.5 6727 9,759,150 -3.66% 62.05% Fresh Short
21 Jun, 2021 653.3 674.4 644.55 670.85 14628 25,204,500 0.2% 158.27%
22 Jun, 2021 675.7 680.2 670.95 673.1 7494 30,717,900 0.34% 21.87%
23 Jun, 2021 675.15 682.5 661.85 663.45 7912 34,445,250 -1.43% 12.13% Fresh Short
24 Jun, 2021 664.85 679.55 661.55 675.85 9347 38,060,550 1.87% 10.5% Fresh Long
25 Jun, 2021 682 700.5 681.8 687.25 9857 38,688,300 1.69% 1.65% Fresh Long
28 Jun, 2021 691.55 699 679.1 693.1 7270 38,726,100 0.85% 0.1%
29 Jun, 2021 691.5 693.2 679.65 683.45 4667 39,295,800 -1.39% 1.47% Fresh Short
30 Jun, 2021 686.15 695.5 680.25 681.4 5769 39,445,650 -0.3% 0.38%
01 Jul, 2021 685.3 686.55 676.45 677.8 4328 40,097,700 -0.53% 1.65%
02 Jul, 2021 677.2 678 663.4 668.4 6118 40,778,100 -1.39% 1.7% Fresh Short
05 Jul, 2021 672.9 678.1 667.05 676.35 5577 40,637,700 1.19% -0.35% Short Covering
06 Jul, 2021 676.35 684.7 672.4 676.9 6398 41,179,050 0.08% 1.33%
07 Jul, 2021 674.05 697.7 671.85 693.85 11439 42,078,150 2.5% 2.18% Fresh Long
08 Jul, 2021 692 692.35 667.8 670.05 9593 41,737,950 -3.43% -0.82% Long Unwinding
09 Jul, 2021 672.25 686.5 671 684.25 9861 41,656,950 2.12% -0.19% Short Covering
12 Jul, 2021 686.4 706.95 682.25 695.3 12829 40,732,200 1.61% -2.32% Short Covering
13 Jul, 2021 699.8 705.6 696.15 702.55 5682 40,483,800 1.04% -0.62% Short Covering
14 Jul, 2021 704.7 706.8 695.5 701.4 5022 40,219,200 -0.16% -0.66%
15 Jul, 2021 699.3 710.8 697.15 702.05 5960 40,490,550 0.09% 0.67%
16 Jul, 2021 704.15 709.9 702.25 706.5 4537 40,574,250 0.63% 0.21%
19 Jul, 2021 700.05 715 695.15 700.65 8458 40,641,750 -0.83% 0.17%
20 Jul, 2021 699 700.35 676.85 684.3 10230 38,117,250 -2.33% -7.09% Long Unwinding
22 Jul, 2021 691.9 724 691.25 719.4 13687 37,277,550 5.13% -2.3% Short Covering
23 Jul, 2021 724.5 727.95 712.75 718.5 21291 20,737,350 -0.13% -394.08%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.05 0 2,7001
530.00 0.3 0 8,100
540.00 0.25 0 5,400
10,800 0 121 550.00 0.25 0.25 0.25 0.25 -1,350 49,9504.63
560.00 0.25 0.25 0.05 0.05 -4,050 5,400
1,350 0 90 580.00 0.1 0.1 0.1 0.1 0 14,85011
590.00 0.35 0.35 0.3 0.3 -2,700 60,750
2,700 0 117.55 600.00 0.5 0.6 0.4 0.5 -13,500 361,800134
610.00 0.75 0.75 0.6 0.6 -17,550 113,400
4,050 0 84.8 620.00 0.7 1 0.65 0.9 -13,500 303,75075
4,050 0 55.65 630.00 0.7 1 0.6 0.75 -39,150 197,10048.67
635.00 0.5 0 68,850
5,400 0 73.8 640.00 1 1.35 0.8 1.1 -33,750 284,85052.75
1,350 0 64.15 645.00 2.6 0 17,55013
72,900 -1,350 73 73 69.3 70.2 650.00 1.25 1.7 1.1 1.4 -64,800 479,2506.57
4,050 -2,700 69.65 69.65 65 65 655.00 1.9 1.9 1.25 1.3 -8,100 99,90024.67
59,400 -2,700 55.2 62.25 55.2 62.25 660.00 1.45 2.35 1.3 1.85 17,550 363,1506.11
20,250 -2,700 56.6 57.25 53.05 57.25 665.00 2.05 2.6 1.55 2.1 0 109,3505.4
101,250 -14,850 48.3 55.5 45.7 52.4 670.00 2.45 3.5 1.9 2.65 63,450 392,8503.88
63,450 -2,700 46.4 47.5 43.85 46.95 675.00 3.9 3.9 2.35 3.1 16,200 109,3501.72
234,900 -52,650 47 48 39.9 42.65 680.00 2.9 5 2.75 3.75 -39,150 392,8501.67
103,950 1,350 39.25 42.75 35.2 37.3 685.00 4 5.6 3.6 4.6 -17,550 72,9000.7
210,600 -14,850 38.5 39 30.3 34.55 690.00 5.35 7.45 4.45 5.6 29,700 413,1001.96
113,400 -17,550 37.75 37.75 29.15 31.1 695.00 6 8.55 5.7 6.75 40,500 137,7001.21
760,050 -295,650 31 33 23.6 27.2 700.00 7 10.55 6.1 8.2 -62,100 901,8001.19
206,550 -74,250 28.05 28.5 21.1 23.95 705.00 8.05 12.95 8 10.1 24,300 147,1500.71
405,000 -163,350 27 27 18.6 21.2 710.00 9.3 15.55 9.3 12.3 64,800 257,8500.64
248,400 -29,700 25 25.95 16.45 18.5 715.00 15.25 18.3 12.7 14.65 37,800 85,0500.34
1,742,850 226,800 18 21.95 14.25 16.25 720.00 17.5 21.4 14.7 17.25 130,950 311,8500.18
533,250 222,750 16.95 19.15 12.65 14.1 725.00 20.85 24 17.65 20.45 12,150 22,9500.04
1,209,600 534,600 15.85 17.15 11 12.2 730.00 22.45 28 20.7 22.95 5,400 35,1000.03
199,800 70,200 16 16 9.35 10.25 735.00 28.45 28.45 28.25 28.25 1,350 5,4000.03
1,027,350 202,500 15 15 8.2 8.75 740.00 27.4 31.95 27.4 30 4,050 16,2000.02
143,100 81,000 5.15 13 5.15 7.35 745.00 36.2 36.2 36.2 36.2 1,350 6,7500.05
1,206,900 382,050 9.25 9.85 5.75 6.25 750.00 36.85 42.7 35 37.5 17,550 41,8500.03
91,800 70,200 7.9 8.5 4.95 5.35 755.00 44.35 44.35 44.35 44.35 1,350 2,7000.03
498,150 180,900 8 8 4.3 4.55 760.00 44 50.2 44 50.2 2,700 5,4000.01
63,450 9,450 6 7.8 3.8 4.1 765.00 49.5 49.5 49.5 49.5 1,350 1,3500.02
666,900 117,450 6 6 2.95 3.3 770.00 56.75 56.75 56.75 56.75 1,350 4,0500.01
32,400 32,400 3.5 5 1.35 1.35 775.00no data
216,000 49,950 4 4.8 2.3 2.5 780.00no data
87,750 29,700 3.5 3.5 1.7 1.85 790.00no data
9,450 9,450 1.6 1.7 1.5 1.6 795.00no data
1,055,700 39,150 2.3 2.45 1.1 1.35 800.00 91.1 0 2,7000
1,350 0 1 805.00no data
78,300 -4,050 1.05 1.85 0.95 1.1 810.00no data
1,350 0 0.2 815.00no data
74,250 14,850 2.85 2.85 0.75 0.85 820.00no data
5,400 2,700 0.6 0.8 0.6 0.8 825.00no data
31,050 24,300 1 1.95 0.35 0.75 830.00no data
4,050 1,350 0.8 0.8 0.8 0.8 835.00no data
60,750 22,950 1.5 1.5 0.6 0.65 840.00no data
45,900 24,300 0.85 2 0.45 0.45 850.00no data
18,900 2,700 0.95 0.95 0.55 0.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.05 0 2,7001
530.00 0.3 0.3 0.3 0.3 0 8,100
540.00 0.25 0 5,400
10,800 0 121 550.00 0.5 0.5 0.3 0.3 0 51,3004.75
560.00 0.45 0 9,450
1,350 0 90 580.00 0.35 0.6 0.25 0.25 0 14,85011
590.00 0.35 0.35 0.35 0.35 0 63,450
2,700 -4,050 108.5 117.55 106.55 117.55 600.00 1 1.1 0.5 0.6 -10,800 375,300139
610.00 1 1 0.6 0.75 -9,450 130,950
4,050 0 84.8 620.00 1.05 1.3 0.7 0.8 -25,650 317,25078.33
4,050 0 55.65 630.00 1.65 2 0.6 0.75 -28,350 236,25058.33
635.00 0.5 0.5 0.5 0.5 -1,350 68,850
5,400 -1,350 73.8 73.8 73.8 73.8 640.00 1.85 2.25 0.7 0.95 -70,200 318,60059
1,350 1,350 64.15 64.15 64.15 64.15 645.00 2.6 2.6 2.6 2.6 1,350 17,55013
74,250 -12,150 53.45 74.25 53 69.65 650.00 3.55 3.55 0.85 1.25 -95,850 544,0507.33
6,750 0 47.65 58.15 47.65 58.15 655.00 2.25 2.25 1.25 1.45 22,950 108,00016
62,100 -6,750 38.15 63 38.15 57 660.00 4.6 4.6 1.4 1.75 -70,200 345,6005.57
22,950 -6,750 39.9 55 39.9 55 665.00 4.35 5.4 1.7 1.9 14,850 109,3504.76
116,100 -36,450 31 55 31 53 670.00 6.6 6.65 2 2.55 87,750 329,4002.84
66,150 -27,000 28.4 50.5 28 50.5 675.00 6.95 7.8 2.5 2.95 -43,200 93,1501.41
287,550 -186,300 22.5 47 22.5 43.05 680.00 9 9.9 3.2 3.9 33,750 432,0001.5
102,600 -43,200 21.95 43.55 19.15 40.45 685.00 11 11.35 4.1 4.65 6,750 90,4500.88
225,450 -222,750 17.95 39.05 17.55 34 690.00 12.9 13.65 4.9 5.9 125,550 383,4001.7
130,950 -112,050 16.35 35.75 15.6 31 695.00 15.2 15.3 6.4 7.75 37,800 97,2000.74
1,055,700 -1,036,800 14 31.9 13.4 28.05 700.00 21.2 21.2 7.2 8.85 454,950 963,9000.91
280,800 -164,700 12.55 28.15 11.75 24.4 705.00 19.95 20.4 7.9 11.2 54,000 122,8500.44
568,350 -137,700 9.95 25.45 9.85 21.55 710.00 23 23 11.5 13.2 128,250 193,0500.34
278,100 59,400 8.45 22.55 8.4 19.25 715.00 25.85 25.85 13.8 16.25 22,950 47,2500.17
1,516,050 680,400 7.35 20.2 7.25 18.05 720.00 30.15 30.15 16 17.15 85,050 180,9000.12
310,500 160,650 6.25 17.9 6.15 15.85 725.00 30.95 30.95 19.1 19.45 -1,350 10,8000.03
675,000 175,500 5.6 15.95 5.1 13.5 730.00 39.1 39.1 21.65 22.45 20,250 29,7000.04
129,600 36,450 5.9 13.8 5.9 11.5 735.00 40.8 40.8 40.8 40.8 0 4,0500.03
824,850 226,800 3.7 12.35 3.6 10.65 740.00 39.35 39.4 28.95 31.25 5,400 12,1500.01
62,100 40,500 4.95 10.55 4.95 9.6 745.00 43.2 43.2 39.35 39.35 0 5,4000.09
824,850 43,200 2.7 9.3 2.65 7.95 750.00 36.95 37.3 34 35.85 10,800 24,3000.03
21,600 -22,950 2.5 7.95 2.35 7.1 755.00 56.05 56.05 49.7 49.7 0 1,3500.06
317,250 32,400 2.2 7 1.8 5.85 760.00 60.6 60.6 60.6 60.6 1,350 2,7000.01
54,000 54,000 1.6 6 1.6 5.15 765.00no data
549,450 24,300 1.4 5.2 1.05 4.3 770.00 68.5 0 2,7000
166,050 85,050 1.2 4.1 1 3.2 780.00no data
58,050 1,350 1.05 3.05 1.05 2.95 790.00no data
1,016,550 -41,850 0.95 2.3 0.8 1.6 800.00 96.4 96.4 91.1 91.1 1,350 2,7000
1,350 0 1 805.00no data
82,350 44,550 0.7 2.2 0.5 1.25 810.00no data
1,350 0 0.2 815.00no data
59,400 -5,400 0.7 2.85 0.65 1.15 820.00no data
2,700 2,700 0.65 0.75 0.65 0.75 825.00no data
6,750 5,400 0.6 1 0.6 0.85 830.00no data
2,700 2,700 0.6 0.7 0.6 0.7 835.00no data
37,800 13,500 0.65 0.85 0.55 0.7 840.00no data
21,600 4,050 0.4 0.85 0.4 0.75 850.00no data
16,200 0 1 1 0.5 0.7 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.05 0.05 0.05 0.05 0 2,7001
530.00 0.05 0.05 0.05 0.05 0 8,100
540.00 0.25 0 5,400
10,800 0 121 550.00 0.25 0.85 0.25 0.65 -2,700 51,3004.75
560.00 0.45 0 9,450
1,350 0 90 580.00 0.65 0 14,85011
590.00 1.1 0 63,450
6,750 1,350 87.5 87.5 86.75 86.75 600.00 1.2 2.4 1.1 1.45 -13,500 386,10057.2
610.00 1.5 2.95 1.15 1.2 8,100 140,400
4,050 0 84.8 620.00 1.75 4 1.6 2.05 -17,550 342,90084.67
4,050 0 55.65 55.65 55.65 55.65 630.00 2.8 5.05 1.9 2.55 -37,800 264,60065.33
635.00 2.35 0 70,200
6,750 1,350 56.15 56.15 56.15 56.15 640.00 3.6 6.5 2.85 3.7 4,050 388,80057.6
645.00 7.3 7.3 2.6 2.6 -1,350 16,200
86,400 -1,350 49.4 49.4 36.95 39.8 650.00 3.7 8.55 3.45 5 43,200 639,9007.41
6,750 1,350 38.3 38.3 38.3 38.3 655.00 5.7 6.5 5.4 6 4,050 85,05012.6
68,850 8,100 43.6 43.65 29 32.05 660.00 5.5 11.3 5.35 7 79,650 415,8006.04
29,700 0 39.05 39.05 32.9 32.9 665.00 6.7 13.1 6.55 8.7 -4,050 94,5003.18
152,550 24,300 34.15 34.15 22.55 24.65 670.00 8.15 15 7.15 10.2 -63,450 241,6501.58
93,150 -18,900 29.25 29.25 19.8 21.8 675.00 10.5 17.15 8.9 12.2 -17,550 136,3501.46
473,850 110,700 30.6 30.6 16.9 19 680.00 10.7 19.5 10 14.45 -70,200 398,2500.84
145,800 18,900 23.4 23.4 15 16.65 685.00 12.05 22.5 12.05 17.05 -13,500 83,7000.57
448,200 101,250 22.95 23.05 12.75 14.45 690.00 14 25.5 13.95 19.9 -54,000 257,8500.58
243,000 81,000 20.35 20.85 11.1 12.65 695.00 16.45 28.2 16.45 22.85 -25,650 59,4000.24
2,092,500 198,450 19.1 19.1 9.8 11 700.00 17.9 32.4 17.9 26.2 -76,950 508,9500.24
445,500 -28,350 22.55 22.55 8.25 9.5 705.00 23.4 32.85 23 31.55 4,050 68,8500.15
706,050 -99,900 14.5 14.5 7.35 8.2 710.00 26.15 36.3 26.1 33.15 -4,050 64,8000.09
218,700 8,100 11.9 12.3 6.35 6.9 715.00 30.35 40.4 30.35 39 1,350 24,3000.11
835,650 -106,650 10.95 10.95 5.3 6 720.00 35.35 44.5 33.4 41.95 -8,100 95,8500.11
149,850 6,750 8.75 9.45 4.6 5.15 725.00 43.3 43.3 43.3 43.3 0 12,1500.08
499,500 -59,400 7.45 8 3.85 4.4 730.00 49 58.3 48.2 48.6 -4,050 9,4500.02
93,150 -4,050 6.8 6.8 3.45 3.8 735.00 45.05 55.85 45.05 55.85 0 4,0500.04
598,050 -47,250 5.45 5.75 2.7 3.1 740.00 51.4 51.4 51.4 51.4 0 6,7500.01
21,600 6,750 2.85 3.8 2.8 3.8 745.00 50.45 0 5,4000.25
781,650 13,500 4.4 4.5 2.2 2.55 750.00 62.65 67.4 62.65 67.4 -2,700 13,5000.02
44,550 12,150 3.6 3.6 2.1 2.25 755.00 56.25 0 1,3500.03
284,850 16,200 2.9 3.15 1.7 1.95 760.00 79.55 79.55 79.55 79.55 -1,350 1,3500
525,150 -35,100 2.1 2.25 1.1 1.35 770.00 68.5 0 2,7000.01
81,000 -10,800 1.65 1.7 1.1 1.2 780.00no data
56,700 -18,900 1 1.1 0.75 0.95 790.00no data
1,058,400 -76,950 1.05 1.2 0.75 0.95 800.00 114.3 114.9 114.3 114.9 0 1,3500
1,350 0 1 805.00no data
37,800 -4,050 0.7 0.7 0.7 0.7 810.00no data
1,350 0 0.2 815.00no data
64,800 0 0.5 0.6 0.45 0.5 820.00no data
1,350 0 0.45 0.45 0.45 0.45 830.00no data
24,300 0 0.2 0.85 0.2 0.85 840.00no data
17,550 -2,700 0.4 0.4 0.35 0.35 850.00no data
16,200 2,700 0.55 0.65 0.2 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.2 0 2,7001
530.00 0.35 0 8,100
540.00 0.25 0 5,400
10,800 0 121 550.00 0.35 0.5 0.3 0.3 0 54,0005
560.00 0.45 0 9,450
1,350 0 90 580.00 0.65 0.65 0.65 0.65 0 14,85011
590.00 1.1 0 63,450
5,400 -1,350 100.55 111.7 100.55 111.7 600.00 1.1 1.3 0.85 1.1 -9,450 399,60074
610.00 1 1.5 1 1.5 0 132,300
4,050 0 84.8 620.00 1.15 1.85 1.15 1.75 -8,100 360,45089
4,050 0 51.15 630.00 2.4 2.5 1.45 2.3 -4,050 302,40074.67
635.00 2.35 0 70,200
5,400 -1,350 62.15 62.15 60.5 60.5 640.00 2.35 3.6 1.8 2.65 -14,850 384,75071.25
645.00 3.8 0 17,550
87,750 -6,750 52.1 65 52.1 53 650.00 3.2 4.65 2.45 3.7 -28,350 596,7006.8
5,400 0 51.3 655.00 5 5 5 5 0 81,00015
60,750 -9,450 57.1 57.1 42.5 43.1 660.00 4 6.5 3.25 5.05 -22,950 336,1505.53
29,700 -2,700 43.2 50.5 38.35 48.05 665.00 4.95 7.65 3.9 6 -8,100 98,5503.32
128,250 -6,750 36 47 35.4 36.55 670.00 6.85 9 4.6 7.2 1,350 305,1002.38
112,050 4,050 35.1 42.1 31.4 31.45 675.00 7 10.2 5.7 8 -14,850 153,9001.37
363,150 -28,350 25.75 41 25.75 30.35 680.00 9.5 12.1 6.45 9.6 29,700 468,4501.29
126,900 0 30 30 26.55 27.75 685.00 11.6 13.9 8 11.3 -10,800 97,2000.77
346,950 0 25.5 33.75 22.3 24.3 690.00 13.05 16.2 9.3 13.25 35,100 311,8500.9
162,000 -10,800 17.45 30.5 17.45 21.5 695.00 15.15 18.7 11.3 15.65 12,150 85,0500.53
1,894,050 280,800 17.55 27.5 17.55 19.1 700.00 19 21.75 13 18.3 44,550 585,9000.31
473,850 -40,500 18 24.45 15.25 16.8 705.00 21.4 24.1 15.4 21 4,050 64,8000.14
805,950 74,250 15.05 22.2 13.4 14.7 710.00 24 27.1 17.55 23.75 22,950 68,8500.09
210,600 63,450 11.7 19.55 11.65 12.6 715.00 26.85 29.75 20.05 29.75 6,750 22,9500.11
942,300 140,400 13.4 17.1 10 10.95 720.00 30.55 34 22.45 33.4 13,500 103,9500.11
143,100 22,950 10.75 14.95 8.55 9.3 725.00 34.8 34.8 27 33 2,700 12,1500.08
558,900 144,450 8.45 13.1 7.3 7.95 730.00 36 38.2 29.9 38.2 0 13,5000.02
97,200 63,450 7.45 11.25 6.3 6.8 735.00 40.95 41 40.95 41 -1,350 4,0500.04
645,300 307,800 6.65 9.8 5.2 5.65 740.00 43.05 48.15 36.45 48.15 -1,350 6,7500.01
14,850 -6,750 5.45 8.4 4.6 5 745.00 50.45 50.45 50.45 50.45 -1,350 5,4000.36
768,150 82,350 4.85 7.35 4 4.3 750.00 50.1 53.95 47 53.65 -6,750 16,2000.02
32,400 4,050 5.55 5.85 3.4 3.6 755.00 56.25 56.25 56.25 56.25 0 1,3500.04
268,650 -1,350 4 5.3 2.8 3 760.00 52.35 52.35 52.35 52.35 1,350 2,7000.01
560,250 2,700 1.8 3.65 1.8 2 770.00 68.5 0 2,7000
91,800 -21,600 1.8 2.7 1.55 1.65 780.00no data
75,600 0 0.6 0.6 0.6 0.6 790.00no data
1,135,350 101,250 1.3 1.6 0.95 1.05 800.00 101.1 0 1,3500
1,350 1,350 1 1 1 1 805.00no data
41,850 6,750 1.05 1.25 0.75 0.9 810.00no data
1,350 0 0.2 815.00no data
64,800 -4,050 0.7 0.95 0.65 0.65 820.00no data
1,350 -1,350 0.3 0.7 0.3 0.7 830.00no data
24,300 -1,350 0.55 0.7 0.5 0.5 840.00no data
20,250 -2,700 0.65 0.65 0.5 0.5 850.00no data
13,500 4,050 0.95 1 0.95 1 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.2 0 2,7001
530.00 0.35 0 8,100
540.00 0.25 0 5,400
10,800 0 121 550.00 0.5 0.5 0.5 0.5 0 54,0005
560.00 0.45 0 9,450
1,350 0 90 580.00 0.45 0.55 0.45 0.55 0 14,85011
590.00 1.1 1.1 1.1 1.1 1,350 63,450
6,750 2,700 107.5 107.5 104.05 106 600.00 0.9 1.15 0.8 1 0 409,05060.6
610.00 1.35 1.35 1.1 1.1 -17,550 132,300
4,050 0 84.8 620.00 1.5 1.85 1.3 1.4 -9,450 368,55091
4,050 0 51.15 630.00 1.85 2.25 1.55 1.7 14,850 306,45075.67
635.00 2.35 0 70,200
6,750 0 67.05 67.05 67.05 67.05 640.00 2.55 2.9 2.15 2.35 -20,250 399,60059.2
645.00 3.8 0 17,550
94,500 -6,750 59.95 59.95 59.5 59.85 650.00 3.45 4 2.75 3.15 0 625,0506.61
5,400 0 51.3 655.00 3.95 0 81,00015
70,200 -2,700 49.5 49.5 48.3 48.3 660.00 4.85 5.25 3.55 4.3 -60,750 359,1005.12
32,400 -1,350 45.6 45.6 45.6 45.6 665.00 5.35 6.15 4.85 5.25 -1,350 106,6503.29
135,000 -2,700 41.7 44.9 41.7 43.5 670.00 5.65 7.45 4.85 5.2 20,250 303,7502.25
108,000 -1,350 39.05 39.05 39.05 39.05 675.00 7.95 8 6.8 7 0 168,7501.56
391,500 -45,900 32.2 37.35 32.2 35.25 680.00 9.4 10.05 7.5 8.4 6,750 438,7501.12
126,900 -2,700 30.05 33 30 32.25 685.00 11.35 11.85 9.95 10.05 27,000 108,0000.85
346,950 -41,850 28.3 30.6 27 28.7 690.00 13.4 14.15 11.05 11.95 14,850 276,7500.8
172,800 -10,800 26 27.6 24.35 25.5 695.00 15.55 15.8 13.45 14 8,100 72,9000.42
1,613,250 -118,800 22.5 25.2 21.8 22.95 700.00 18.75 18.9 15.5 16.25 54,000 541,3500.34
514,350 -27,000 21.3 22.5 19.4 20.25 705.00 21.65 21.65 18.1 18.75 9,450 60,7500.12
731,700 40,500 17.95 20.4 17.25 17.9 710.00 24.2 24.45 20.35 21.5 2,700 45,9000.06
147,150 -12,150 16.5 17.9 15.05 15.6 715.00 24.9 26.5 24.15 24.3 6,750 16,2000.11
801,900 87,750 13.8 15.85 13.3 13.8 720.00 29 29 26.25 26.25 0 90,4500.11
120,150 -2,700 12.15 13.7 11.5 11.9 725.00 32.35 32.35 32.35 32.35 1,350 9,4500.08
414,450 -4,050 11.25 12.2 10.1 10.45 730.00 35.2 35.2 34.35 34.35 5,400 13,5000.03
33,750 -20,250 8.75 10.25 8.75 9.1 735.00 37.8 37.8 37.8 37.8 1,350 5,4000.16
337,500 74,250 9.2 9.2 7.55 7.8 740.00 40.45 40.45 40.45 40.45 -1,350 8,1000.02
21,600 10,800 7.55 7.55 6.75 6.95 745.00 46.25 46.25 46.25 46.25 1,350 6,7500.31
685,800 22,950 6.4 7 5.8 5.9 750.00 49.4 49.4 47.9 48.4 4,050 22,9500.03
28,350 -6,750 5.6 6 5 5.55 755.00 56.85 0 1,3500.05
270,000 9,450 5 5.2 4.15 4.3 760.00 56 56 56 56 1,350 1,3500.01
557,550 -12,150 3.05 3.85 2.85 2.95 770.00 68.5 68.5 68.5 68.5 1,350 2,7000
113,400 2,700 2.5 2.6 2.25 2.45 780.00no data
75,600 0 1.95 790.00no data
1,034,100 -54,000 1.45 1.65 1.2 1.4 800.00 101.1 0 1,3500
35,100 9,450 1.2 1.2 0.9 1.15 810.00no data
1,350 0 0.2 815.00no data
68,850 -2,700 1.05 1.05 0.5 0.65 820.00no data
2,700 0 1.25 830.00no data
25,650 -1,350 0.6 0.6 0.6 0.6 840.00no data
22,950 2,700 0.6 0.85 0.6 0.7 850.00no data
9,450 0 0.25 0.25 0.25 0.25 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.2 0.2 0.2 0.2 0 2,7001
530.00 0.35 0 8,100
540.00 0.25 0.25 0.25 0.25 -1,350 5,400
10,800 0 121 550.00 0.45 0 54,0005
560.00 0.45 0 9,450
1,350 0 90 580.00 0.55 0 14,85011
590.00 1.1 0 62,100
4,050 0 103 600.00 1.05 1.3 0.85 0.9 -29,700 409,050101
610.00 2.15 2.15 1.15 1.2 -8,100 149,850
4,050 -5,400 83.5 86.95 83.5 84.8 620.00 2 2 1.35 1.5 13,500 378,00093.33
4,050 0 51.15 630.00 4.8 4.8 1.85 1.95 -70,200 291,60072
635.00 2.1 2.35 2.05 2.35 -1,350 70,200
6,750 0 65.9 66 65.9 66 640.00 3 3.75 2.45 2.75 44,550 419,85062.2
645.00 3.8 0 17,550
101,250 -6,750 54.8 62.9 54.5 58.55 650.00 4.6 5 3.05 3.8 -33,750 625,0506.17
5,400 0 51.3 655.00 3.95 0 81,00015
72,900 -5,400 48.1 53 47.2 48.5 660.00 5.55 6.65 4.2 5.35 -75,600 419,8505.76
33,750 0 40 665.00 7.6 7.6 5.35 5.85 0 108,0003.2
137,700 -16,200 40.15 46.05 40 43 670.00 9.3 9.65 6 7.5 6,750 283,5002.06
109,350 -2,700 35.5 38.45 35.5 38.45 675.00 7.5 10.8 7.3 7.95 14,850 168,7501.54
437,400 -13,500 33.95 37.9 30.95 32.65 680.00 11.7 12.55 8.4 10.45 -60,750 432,0000.99
129,600 -4,050 30.5 33 27.75 33 685.00 13.55 14.5 10 12.35 -10,800 81,0000.63
388,800 -22,950 29.85 32.1 24.5 26.4 690.00 16.4 16.85 11.6 14.25 33,750 261,9000.67
183,600 4,050 25.45 29 22.15 23.6 695.00 17.55 19.3 13.7 16.4 14,850 64,8000.35
1,732,050 -16,200 21.95 26.3 19.6 21.4 700.00 21.05 21.9 15.55 19.1 74,250 487,3500.28
541,350 -18,900 19.05 23.5 18 19.2 705.00 24 24.5 18 22.1 16,200 51,3000.09
691,200 120,150 17.35 21 15.4 17.1 710.00 24.65 27.3 20.5 24.55 5,400 43,2000.06
159,300 4,050 15.3 18.5 13.55 15.05 715.00 26.15 26.4 26.1 26.4 4,050 9,4500.06
714,150 -121,500 13.1 16.6 12 13.1 720.00 33.2 33.35 26.05 30 28,350 90,4500.13
122,850 -17,550 11.45 14.4 10.4 11.55 725.00 34.5 34.5 33.05 33.05 -1,350 8,1000.07
418,500 29,700 10.3 12.9 9.15 10.05 730.00 38.8 39.55 36.15 37.6 -5,400 8,1000.02
54,000 5,400 10 11.15 8.1 8.7 735.00 56.75 0 4,0500.08
263,250 5,400 8 9.8 6.95 7.65 740.00 45.85 45.85 45.5 45.7 1,350 9,4500.04
10,800 4,050 6 7.25 6 6.4 745.00 51.7 0 5,4000.5
662,850 31,050 6.5 7.5 5.2 5.85 750.00 55.6 55.6 47 51.75 5,400 18,9000.03
35,100 4,050 6.35 6.35 4.9 5 755.00 56.85 56.85 56.85 56.85 0 1,3500.04
260,550 -4,050 4.5 5.65 3.95 4.35 760.00no data
569,700 0 3.05 4.1 2.6 3.05 770.00 70.1 70.1 70.1 70.1 -1,350 1,3500
110,700 -25,650 2.8 3.05 2.25 2.5 780.00no data
75,600 2,700 1.75 2.2 1.7 1.95 790.00no data
1,088,100 2,700 1.5 1.7 1.15 1.45 800.00 101.1 0 1,3500
25,650 2,700 1 1.2 1 1.2 810.00no data
1,350 0 0.2 0.2 0.2 0.2 815.00no data
71,550 -1,350 0.65 0.85 0.65 0.85 820.00no data
2,700 0 1.25 830.00no data
27,000 -2,700 0.6 0.6 0.4 0.4 840.00no data
20,250 6,750 0.7 0.75 0.6 0.7 850.00no data
9,450 1,350 0.4 0.4 0.4 0.4 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.3 0 2,7001
530.00 0.35 0 8,100
540.00 1 1 0.3 0.3 0 6,750
10,800 0 121 550.00 0.5 0.5 0.45 0.45 1,350 54,0005
560.00 0.45 0 9,450
1,350 0 90 580.00 0.3 0.7 0.3 0.55 -2,700 14,85011
590.00 1.1 0 62,100
4,050 0 104 104 103 103 600.00 1.15 1.4 1.15 1.25 -10,800 438,750108.33
610.00 1.6 1.95 1.6 1.95 -1,350 157,950
9,450 0 59.2 620.00 1.9 2 1.8 2 0 364,50038.57
4,050 0 51.15 630.00 3 3 2.3 2.4 -33,750 361,80089.33
635.00 3.15 3.2 2.65 2.7 45,900 71,550
6,750 0 61.85 66.9 61.85 66.9 640.00 2.95 4 2.35 3.2 5,400 375,30055.6
645.00 2.15 4.4 2.15 3.8 2,700 17,550
108,000 -2,700 54 56.4 54 56.4 650.00 3.7 5.4 3.4 4.25 -1,350 658,8006.1
5,400 0 51.3 655.00 6.1 6.25 2.9 3.95 -1,350 81,00015
78,300 -2,700 50.45 50.45 44.65 47.8 660.00 5.85 7.35 4.95 5.9 22,950 495,4506.33
33,750 0 40 665.00 7.85 8.3 7.25 7.3 -5,400 108,0003.2
153,900 -6,750 43 43 36 42.15 670.00 7.8 10 7.3 8.3 -12,150 276,7501.8
112,050 -6,750 36.4 39.05 33.85 35.7 675.00 8.2 11.65 8.2 9.6 13,500 153,9001.37
450,900 -25,650 35 36.45 29.2 32.9 680.00 11.85 13.5 10 11.3 -45,900 492,7501.09
133,650 -1,350 26.5 31.65 26.5 30.85 685.00 13.4 15.85 12.65 13.2 0 91,8000.69
411,750 -13,500 30.75 30.8 23.55 26.75 690.00 14.95 18.2 14 15.15 2,700 228,1500.55
179,550 1,350 24.1 26.95 21.2 23.95 695.00 17.5 20.85 16.45 17.55 -4,050 49,9500.28
1,748,250 -39,150 23.75 25.5 19.1 21.7 700.00 20.65 23.45 18.6 20.05 21,600 413,1000.24
560,250 -82,350 21.5 22.8 17.1 19.3 705.00 23 26.5 21.55 22.8 6,750 35,1000.06
571,050 5,400 19 20.55 15.25 17.35 710.00 23.45 30 23.45 25.7 4,050 37,8000.07
155,250 12,150 17.8 17.8 13.45 15.15 715.00 29.25 29.25 28.95 29 2,700 5,4000.03
835,650 163,350 14.8 16.15 12 13.55 720.00 32 34.95 30.25 30.25 2,700 62,1000.07
140,400 20,250 13.3 13.7 10.7 11.9 725.00 33.35 33.35 33.3 33.3 0 9,4500.07
388,800 36,450 12.3 12.5 9.25 10.45 730.00 39 39.7 37.5 39.7 0 13,5000.03
48,600 1,350 8.8 10.5 8.75 9.2 735.00 56.75 0 4,0500.08
257,850 2,700 9.75 9.8 7.15 7.95 740.00 49.45 49.45 44.7 44.7 2,700 8,1000.03
6,750 -4,050 6.5 7.6 6.5 7.6 745.00 51.7 0 5,4000.8
631,800 55,350 7.3 7.6 5.6 6.1 750.00 51.9 56.6 51.9 52.35 -1,350 13,5000.02
31,050 -1,350 6.25 6.3 4.75 4.8 755.00 60.1 0 1,3500.04
264,600 4,050 5.45 5.75 4.25 4.6 760.00no data
569,700 -6,750 4 4.25 3 3.2 770.00 70.1 0 2,7000
136,350 4,050 2.85 3.2 2.5 2.55 780.00no data
72,900 2,700 2.05 2.05 2 2.05 790.00no data
1,085,400 -28,350 1.9 1.95 1.45 1.6 800.00 101.1 0 1,3500
22,950 0 1.7 810.00no data
1,350 0 1.8 815.00no data
72,900 -4,050 1.1 1.1 0.8 0.85 820.00no data
2,700 1,350 1.25 1.25 1.25 1.25 830.00no data
29,700 0 0.8 0.8 0.8 0.8 840.00no data
13,500 0 0.75 850.00no data
8,100 1,350 0.6 0.6 0.6 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.3 0 2,7001
530.00 0.35 0 8,100
540.00 0.35 0.35 0.35 0.35 1,350 6,750
10,800 0 121 550.00 0.5 0.5 0.5 0.5 2,700 52,6504.88
560.00 0.9 0.9 0.4 0.45 2,700 9,450
1,350 0 90 580.00 0.6 0.75 0.55 0.7 2,700 17,55013
590.00 1.1 0 62,100
4,050 0 92.3 600.00 1.25 1.55 1.15 1.2 -5,400 449,550111
610.00 1.65 1.65 1.5 1.5 -4,050 159,300
9,450 0 59.2 620.00 2.55 2.55 1.85 2 2,700 364,50038.57
4,050 0 51.15 630.00 3.25 3.25 2.6 2.75 6,750 395,55097.67
635.00 1.55 3.1 1.55 2.7 24,300 25,650
6,750 0 60.55 640.00 1.3 4.3 1.3 3.6 -41,850 369,90054.8
645.00 6.65 0 14,850
110,700 0 53.6 59.25 53.6 56.1 650.00 5.8 5.8 4.55 4.75 -28,350 660,1505.96
5,400 -1,350 53.4 53.4 51.3 51.3 655.00 6.4 6.4 6 6 -2,700 82,35015.25
81,000 -5,400 49.45 50.7 46.65 48.85 660.00 7.2 7.85 6.3 6.4 21,600 472,5005.83
33,750 0 40 665.00 8 8.25 7.05 7.05 2,700 113,4003.36
160,650 -18,900 40.3 44 39.65 41.55 670.00 9.55 10.7 8.7 8.9 36,450 288,9001.8
118,800 1,350 35.5 39 35.1 38.15 675.00 11.65 12.15 10 10.15 10,800 140,4001.18
476,550 -85,050 35.2 37.2 30.85 34.15 680.00 15.35 15.4 11.65 11.85 58,050 538,6501.13
135,000 -5,400 29 34.2 29 31.45 685.00 15.65 16.2 13.75 13.85 32,400 91,8000.68
425,250 -33,750 27 31.2 25.45 28.3 690.00 17.35 18.8 15.5 15.8 14,850 225,4500.53
178,200 -48,600 24.2 28.55 23 25.75 695.00 20.35 21.4 17.8 18.15 8,100 54,0000.3
1,787,400 -284,850 22.25 26 20.65 23.4 700.00 21.25 24 20.2 20.65 36,450 391,5000.22
642,600 429,300 19.95 23.75 18.8 21.1 705.00 25.7 25.7 22.75 23 -6,750 28,3500.04
565,650 139,050 19.1 21.45 16.6 18.8 710.00 27.35 28.45 25.75 25.9 5,400 33,7500.06
143,100 43,200 16.05 19.1 14.75 16.75 715.00 29.25 29.25 29.25 29.25 0 2,7000.02
672,300 -33,750 15 17.2 13.1 14.8 720.00 33.35 34.45 31.5 32.2 12,150 59,4000.09
120,150 -2,700 12.35 15.25 11.55 13.05 725.00 51.8 0 9,4500.08
352,350 6,750 11.25 13.65 10.2 11.6 730.00 40.95 40.95 38.55 38.8 2,700 13,5000.04
47,250 0 10 11.7 9.25 9.6 735.00 56.75 0 4,0500.09
255,150 13,500 8.5 10.7 7.85 8.85 740.00 49 49 46.45 46.45 0 5,4000.02
10,800 0 8 8 7.95 8 745.00 51.7 51.7 51.7 51.7 1,350 5,4000.5
576,450 5,400 6.7 8.45 6.05 6.9 750.00 55.85 55.85 55.85 55.85 1,350 14,8500.03
32,400 10,800 7.3 7.3 5.45 6.2 755.00 60.1 60.1 60.1 60.1 1,350 1,3500.04
260,550 5,400 4.85 6.5 4.5 5.15 760.00no data
576,450 5,400 3.55 4.9 3.15 3.7 770.00 70.05 70.1 70.05 70.1 1,350 2,7000
132,300 -2,700 3.65 3.9 2.65 3 780.00no data
70,200 17,550 2.25 3.15 2.25 2.5 790.00no data
1,113,750 63,450 1.85 2.3 1.55 1.85 800.00 101.1 101.1 101.1 101.1 1,350 1,3500
22,950 0 1.7 1.7 1.7 1.7 810.00no data
1,350 0 1.8 815.00no data
76,950 10,800 1.15 1.45 1.1 1.1 820.00no data
1,350 0 2 830.00no data
29,700 2,700 1 1 0.7 0.9 840.00no data
13,500 0 0.75 0.75 0.75 0.75 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.3 0 2,7001
530.00 0.35 0 8,100
540.00 0.35 0.35 0.35 0.35 0 5,400
10,800 0 121 550.00 0.7 0.7 0.5 0.55 -1,350 49,9504.63
560.00 0.95 0.95 0.9 0.9 2,700 6,750
1,350 0 90 580.00 1 1 1 1 1,350 14,85011
590.00 1.3 1.3 1.1 1.1 0 62,100
4,050 -4,050 98.45 102.1 92.3 92.3 600.00 1.8 2 1.35 1.55 43,200 454,950112.33
610.00 2.55 2.7 1.75 2 49,950 163,350
9,450 0 59.2 620.00 3 3.75 2.3 2.75 22,950 361,80038.29
4,050 0 51.15 630.00 4.2 5.2 3.05 3.65 13,500 388,80096
635.00 12.95 12.95 12.95 12.95 0 1,350
6,750 -1,350 57.15 64.8 57.1 60.55 640.00 6.5 7.1 4.05 4.95 -16,200 411,75061
1,350 0 63.05 63.05 60.85 60.85 645.00 6.7 6.7 6.65 6.65 -1,350 14,85011
110,700 -8,100 44.6 62 41.5 53.5 650.00 9.75 9.75 5.2 6.55 -83,700 688,5006.22
6,750 1,350 45.2 50.5 45.2 49.05 655.00 10.15 10.15 6.3 7.9 1,350 85,05012.6
86,400 -17,550 38.65 53 37.8 43.1 660.00 11.45 12.5 7.1 8.75 -32,400 450,9005.22
33,750 -2,700 33.45 48.5 33.45 40 665.00 13 14.15 8.5 10.1 9,450 110,7003.28
179,550 -43,200 32.95 46 29 36.95 670.00 15 16.45 9.5 11.7 -52,650 252,4501.41
117,450 -18,900 29.95 40.4 28 33.9 675.00 18 18.5 10.7 13.2 64,800 129,6001.1
561,600 -120,150 27 38.8 23.9 31.3 680.00 17.65 21.15 12.3 15.35 101,250 480,6000.86
140,400 -47,250 24.05 35.45 21.4 27.95 685.00 21.3 23.75 14 17.55 20,250 59,4000.42
459,000 -201,150 22.3 32.55 19.4 25.35 690.00 23.4 26.2 15.9 19.8 25,650 210,6000.46
226,800 -31,050 20.5 29.65 17.6 22.85 695.00 29.65 29.65 18.05 22.45 24,300 45,9000.2
2,072,250 160,650 17.9 27.15 15.7 20.75 700.00 29.2 31.25 20.4 25.1 4,050 355,0500.17
213,300 58,050 15.75 24.5 14.1 18.55 705.00 35 35 23 27.9 21,600 35,1000.16
426,600 98,550 13.75 22.3 12.25 16.75 710.00 28.7 34 25.6 31.9 10,800 28,3500.07
99,900 32,400 12.75 20 11 14.75 715.00 30.45 30.9 30.45 30.9 2,700 2,7000.03
706,050 122,850 11.95 18.05 9.85 13.3 720.00 42.3 44.75 31.3 37.5 0 47,2500.07
122,850 83,700 10.5 16.05 9.75 11.7 725.00 51.8 0 9,4500.08
345,600 -20,250 9.4 14.4 7.9 10.3 730.00 38.5 44.65 38.5 44.35 2,700 10,8000.03
47,250 9,450 23.05 23.05 7.15 8.95 735.00 56.75 56.75 56.75 56.75 1,350 4,0500.09
241,650 9,450 7.15 11.4 6.1 8 740.00 46.8 52.65 46.4 52.65 1,350 5,4000.02
10,800 0 9.8 9.8 6 7.15 745.00 63.45 63.5 63.45 63.5 1,350 4,0500.38
571,050 -18,900 5.55 9.1 4.95 6.3 750.00 78 0 13,5000.02
21,600 5,400 7.7 7.7 4.35 4.35 755.00no data
255,150 17,550 4.3 7 3.9 4.8 760.00no data
571,050 209,250 3.1 5.4 2.95 3.4 770.00 86.3 86.3 86.25 86.25 -1,350 1,3500
135,000 83,700 2.15 4.35 2.15 2.85 780.00no data
52,650 32,400 2.1 3.45 1.95 2.3 790.00no data
1,050,300 51,300 1.8 2.65 1.5 1.8 800.00no data
22,950 10,800 1.6 2.15 1.4 1.5 810.00no data
1,350 0 1.8 815.00no data
66,150 -6,750 0.95 1.65 0.95 1.15 820.00no data
1,350 0 2 830.00no data
27,000 0 0.85 1.3 0.65 0.85 840.00no data
13,500 1,350 0.55 0.8 0.1 0.7 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.3 0 2,7001
530.00 0.35 0 8,100
540.00 0.75 0.75 0.45 0.45 -1,350 5,400
10,800 0 121 550.00 0.95 0.95 0.7 0.7 1,350 51,3004.75
560.00 0.85 0.85 0.85 0.85 0 4,050
1,350 0 90 580.00 1.3 1.3 1.3 1.3 0 13,50010
590.00 1.6 1.6 1.6 1.6 0 62,100
8,100 0 88.6 600.00 4 4 2.1 2.25 5,400 411,75050.83
1,350 0 65.05 610.00 4.4 4.4 3 3.25 -9,450 113,40084
9,450 2,700 61.3 61.3 59.2 59.2 620.00 6.5 6.5 3.85 4.1 -6,750 338,85035.86
4,050 0 51 56.1 51 51.15 630.00 8.55 8.6 5.15 5.6 28,350 375,30092.67
635.00 10.9 0 1,350
8,100 1,350 46.75 46.75 46.75 46.75 640.00 11.45 11.45 6.95 7.35 28,350 427,95052.83
1,350 1,350 46.3 46.3 46.3 46.3 645.00 11.2 11.2 8.1 8.1 14,850 16,20012
118,800 6,750 37.5 45 35.5 44.6 650.00 14.65 14.65 9.1 9.75 2,700 772,2006.5
5,400 -1,350 37.95 38 33.25 33.25 655.00 13.85 15.1 10.8 11.15 -8,100 83,70015.5
103,950 5,400 29.45 38 29.45 37 660.00 17.8 18.75 12.1 12.85 -36,450 483,3004.65
36,450 -1,350 28 35 27.75 33.65 665.00 19.45 20.45 14.05 14.6 13,500 101,2502.78
222,750 -58,050 24.5 32 24.5 30.95 670.00 22 23.2 15.6 16.7 -1,350 305,1001.37
136,350 -8,100 23.85 29.3 22.3 28.1 675.00 26.75 26.8 18 18.8 -16,200 64,8000.48
681,750 -97,200 20.95 26.3 20.2 25.5 680.00 28.5 29 19.8 21.25 -31,050 379,3500.56
187,650 -45,900 18.65 23.8 18.45 23.05 685.00 32.7 32.7 22.5 23.8 -8,100 39,1500.21
660,150 -35,100 17.3 21.5 16.5 20.95 690.00 34.85 34.85 25.15 26.4 -29,700 184,9500.28
257,850 1,350 15.7 19.4 14.9 18.95 695.00 35.55 35.55 27.95 29.4 -16,200 21,6000.08
1,911,600 -132,300 13.55 17.5 13.35 17 700.00 39.05 40.6 31 32.4 1,350 351,0000.18
155,250 -1,350 13.1 15.4 12.1 15.2 705.00 41.35 41.35 37.2 37.2 0 13,5000.09
328,050 -55,350 11.55 14 10.75 13.6 710.00 46.5 46.5 40.5 40.5 0 17,5500.05
67,500 8,100 11.7 12.25 9.75 12.15 715.00no data
583,200 -44,550 8.95 11.2 8.7 10.75 720.00 54 54.4 50.65 50.65 0 47,2500.08
39,150 -5,400 9.5 9.85 8.2 9.65 725.00 54.8 54.8 51.8 51.8 2,700 9,4500.24
365,850 2,700 6.95 8.8 6.95 8.55 730.00 61.2 64.05 59.05 59.05 1,350 8,1000.02
37,800 1,350 6.3 6.3 6.3 6.3 735.00 63.7 67.05 61.85 67.05 1,350 2,7000.07
232,200 22,950 5.65 6.8 5.45 6.65 740.00 73.7 0 4,0500.02
10,800 6,750 5.85 5.9 5 5 745.00 74.05 74.05 74 74 1,350 2,7000.25
589,950 -40,500 4.55 5.5 4.25 5.3 750.00 78 0 13,5000.02
16,200 0 3.8 3.8 3.8 3.8 755.00no data
237,600 24,300 3.95 4.25 3.4 4.1 760.00no data
361,800 2,700 3.05 3.2 2.45 2.45 770.00 90.75 0 2,7000.01
51,300 0 3.8 3.8 2.15 2.35 780.00no data
20,250 4,050 2.25 2.25 1.85 2.1 790.00no data
999,000 4,050 1.25 1.75 1.25 1.65 800.00no data
12,150 0 1.15 1.2 1.15 1.2 810.00no data
1,350 0 1.8 815.00no data
72,900 -4,050 1.25 1.25 0.75 1.05 820.00no data
1,350 0 2 830.00no data
27,000 -17,550 0.75 0.95 0.55 0.85 840.00no data
12,150 2,700 0.85 1 0.85 1 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 0.3 0.3 0.3 0.3 1,350 2,7001
530.00 0.35 0 8,100
540.00 0.8 0 6,750
10,800 0 121 550.00 1.05 1.9 1 1.45 5,400 49,9504.63
560.00 1.25 1.4 1.25 1.4 1,350 4,050
1,350 0 90 580.00 2 2 1.8 1.8 2,700 13,50010
590.00 1.5 2 1.5 2 0 62,100
8,100 1,350 89.7 89.7 88.6 88.6 600.00 1.75 4.2 1.75 3.95 12,150 406,35050.17
1,350 1,350 65.05 65.05 65.05 65.05 610.00 3 5.55 2.7 5.15 31,050 122,85091
6,750 2,700 70.1 70.1 65.55 65.55 620.00 3.6 7.4 3.25 6.85 2,700 345,60051.2
4,050 0 49.8 49.8 49.8 49.8 630.00 4.45 9.5 4.45 9 70,200 346,95085.67
635.00 10.9 0 1,350
6,750 -1,350 52.1 52.1 41.25 41.65 640.00 6.55 12.4 6.2 11.75 40,500 399,60059.2
645.00 8 8 8 8 -1,350 1,350
112,050 6,750 45 45 34.6 35.2 650.00 8.5 15.75 8.35 15 75,600 769,5006.87
6,750 4,050 43 44.95 30 30 655.00 10.85 17.95 10.65 16.95 20,250 91,80013.6
98,550 24,300 37.05 37.05 28.25 29.3 660.00 11.6 20.2 11.4 19.1 95,850 519,7505.27
37,800 10,800 27.5 28.05 26.15 27.05 665.00 14.5 22.45 14.15 21.4 10,800 87,7502.32
280,800 121,500 32.55 34.75 23.5 24.5 670.00 14.1 25.25 14 24.05 -16,200 306,4501.09
144,450 31,050 31.35 31.35 21.2 22.2 675.00 17.95 28 16.85 26.75 -13,500 81,0000.56
778,950 257,850 30 30 19.3 20.15 680.00 19.5 30.95 18.5 29.75 29,700 410,4000.53
233,550 101,250 25.6 26 17.75 18.3 685.00 22.25 33.15 22.25 32.85 21,600 47,2500.2
695,250 302,400 26.8 26.9 15.75 16.55 690.00 23 36.8 23 36 31,050 214,6500.31
256,500 62,100 21.05 22.35 14.35 14.95 695.00 27.9 39.25 27.85 39.25 8,100 37,8000.15
2,043,900 353,700 22.1 22.1 12.85 13.4 700.00 32 44 29.9 42.75 6,750 349,6500.17
156,600 21,600 19.55 19.55 11.65 12.15 705.00 37.65 45.55 37.65 43.9 0 13,5000.09
383,400 41,850 17.05 17.5 10.4 10.85 710.00 38.3 38.3 38.2 38.2 -1,350 17,5500.05
59,400 0 14 14 9.35 9.5 715.00no data
627,750 21,600 14.3 14.3 8.4 8.7 720.00 48.05 53.25 46.6 53.25 0 47,2500.08
44,550 -2,700 12 12 7.5 7.9 725.00 54.2 59.7 53 59.7 0 6,7500.15
363,150 9,450 10.35 11 6.8 7.15 730.00 50.45 55.95 50.45 55.9 0 6,7500.02
36,450 1,350 8.85 8.9 7.6 7.6 735.00 57.2 57.2 57.2 57.2 1,350 1,3500.04
209,250 8,100 9.1 9.1 5.4 5.55 740.00 58.25 73.7 58.25 73.7 -5,400 4,0500.02
4,050 0 6.5 6.5 4.85 4.85 745.00 66.8 66.8 66.8 66.8 1,350 1,3500.33
630,450 85,050 7.4 7.4 4.3 4.5 750.00 73.3 78.5 73 78 1,350 13,5000.02
16,200 0 5 5 3.8 4 755.00no data
213,300 4,050 5.3 5.3 3.35 3.55 760.00no data
359,100 -31,050 4.2 4.6 2.65 2.8 770.00 90.7 90.75 90.7 90.75 1,350 2,7000.01
51,300 6,750 3 3.05 2.35 2.4 780.00no data
16,200 2,700 2 2.5 1.85 1.95 790.00no data
994,950 66,150 2.15 2.15 1.5 1.6 800.00no data
12,150 -1,350 1.95 1.95 1.45 1.45 810.00no data
1,350 0 1.8 815.00no data
76,950 4,050 1.45 1.45 1 1.05 820.00no data
1,350 0 2 830.00no data
44,550 0 0.55 0.6 0.5 0.55 840.00no data
9,450 2,700 0.85 0.85 0.55 0.55 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00 3 3 3 3 1,350 1,3500.5
530.00 0.35 0 8,100
540.00 0.8 0.8 0.8 0.8 1,350 6,750
10,800 0 121 550.00 1.2 1.35 1 1 0 44,5504.13
560.00 0.5 0 2,700
1,350 0 90 580.00 1.5 1.5 1.2 1.2 1,350 10,8008
590.00 1.3 1.3 1.3 1.3 -1,350 62,100
6,750 -1,350 81.8 85.5 75.65 85.5 600.00 2.4 3.05 1.65 1.75 -22,950 394,20058.4
610.00 4.45 4.45 2.15 2.3 4,050 91,800
4,050 0 64.15 620.00 4.8 5.4 3.05 3.25 -9,450 342,90084.67
4,050 0 58.15 58.45 52.85 52.85 630.00 6.05 7.25 4.2 4.45 14,850 276,75068.33
635.00 10.9 0 1,350
8,100 -2,700 47.8 60.2 47.8 60.05 640.00 8.65 9.85 5.6 5.9 27,000 359,10044.33
645.00 10.65 10.65 8.75 8.75 1,350 2,700
105,300 -1,350 40.25 53.5 35.25 50 650.00 11.3 12.85 7.35 7.75 -144,450 693,9006.59
2,700 2,700 35.2 35.2 33.8 33.8 655.00 13.1 13.8 8.7 9 -6,750 71,55026.5
74,250 -6,750 35.1 46 30.15 45.1 660.00 16.5 16.8 9.75 10.25 4,050 423,9005.71
27,000 -2,700 31.95 32 31.95 32 665.00 16.4 19 11.4 11.85 2,700 76,9502.85
159,300 -68,850 28.05 40 23.85 37.8 670.00 18.05 21.7 12.8 13.55 5,400 322,6502.03
113,400 -40,500 23.55 36.8 21.65 34.25 675.00 20.25 23.8 14.65 15.55 16,200 94,5000.83
521,100 -179,550 20.55 34 19.5 31.5 680.00 24.55 27.25 16.25 17.45 52,650 380,7000.73
132,300 -10,800 22.3 31 17.8 28.45 685.00 27.85 30.15 18.6 19.8 4,050 25,6500.19
392,850 -86,400 17.25 28.7 15.95 26.2 690.00 28.75 33.8 20.85 22.25 59,400 183,6000.47
194,400 -12,150 15.95 26.1 14.6 23.85 695.00 27.7 27.7 23.4 24.85 -5,400 29,7000.15
1,690,200 -59,400 13.05 23.9 13 21.6 700.00 34.4 39.45 26.05 27.6 -13,500 342,9000.2
135,000 12,150 14.35 21.45 14.25 19.45 705.00 29.6 31.25 28.9 30 9,450 13,5000.1
341,550 75,600 11 19.5 10.4 17.5 710.00 44 0 18,9000.06
59,400 27,000 11.35 17.5 9.35 15.45 715.00 38.25 38.25 38 38 1,350 1,3500.02
606,150 0 9.6 15.9 8.2 14.25 720.00 43.6 43.9 39.1 39.1 0 47,2500.08
47,250 27,000 8.75 14.15 8.75 12.9 725.00 54.9 54.9 54.9 54.9 1,350 6,7500.14
353,700 22,950 7.55 12.95 6.65 11.5 730.00 57.35 57.35 57.35 57.35 0 6,7500.02
35,100 4,050 6.95 11.35 6.7 10.3 735.00no data
201,150 -2,700 6 10.25 5.2 8.95 740.00 62.4 70.75 62.4 64.45 2,700 9,4500.05
4,050 1,350 7.7 9.1 7.7 9.1 745.00no data
545,400 -21,600 4.9 8.35 4.2 7.15 750.00 64.1 64.1 64.1 64.1 1,350 12,1500.02
16,200 12,150 5.25 7.2 5.2 5.95 755.00no data
209,250 28,350 3.6 6.6 3.55 5.45 760.00no data
390,150 216,000 3 5.2 2.7 4.05 770.00 91.55 91.55 91.55 91.55 0 1,3500
44,550 2,700 3.95 3.95 3.7 3.75 780.00no data
13,500 0 3.9 3.9 2.55 2.55 790.00no data
928,800 79,650 1.9 3 1.55 2.05 800.00no data
13,500 9,450 1.55 2.2 1.5 1.95 810.00no data
1,350 1,350 1.8 1.8 1.8 1.8 815.00no data
72,900 -4,050 1.15 2 1.15 1.4 820.00no data
1,350 0 2 830.00no data
44,550 -1,350 0.7 1.25 0.5 0.7 840.00no data
6,750 4,050 1.15 1.15 0.85 0.85 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.35 0.35 0.35 0.35 1,350 8,100
540.00 1.45 1.45 1.45 1.45 0 5,400
10,800 0 121 550.00 1.8 1.8 1.7 1.7 0 44,5504.13
560.00 0.5 0 2,700
1,350 0 90 580.00 1.1 1.1 1.1 1.1 0 9,4507
590.00 3 0 63,450
8,100 1,350 81.4 84.9 78 78 600.00 3.1 3.15 2 2.6 -18,900 417,15051.5
610.00 3.5 3.95 3 3.6 2,700 87,750
4,050 1,350 62.85 64.15 60.7 64.15 620.00 4.25 5.5 4.1 4.8 -12,150 352,35087
4,050 1,350 53.85 53.85 53.85 53.85 630.00 6.05 7.25 5.5 6.45 13,500 261,90064.67
635.00 10.9 0 1,350
10,800 1,350 49.7 49.9 49.7 49.9 640.00 7.2 9.7 7.2 8.65 -6,750 332,10030.75
645.00 11.25 0 1,350
106,650 -4,050 42.35 43 36 38 650.00 11.5 12.9 9.15 11.35 -27,000 838,3507.86
655.00 14.1 14.6 12.05 14.6 -1,350 78,300
81,000 -10,800 35.3 36 31 31 660.00 15 16.95 12.2 15 -31,050 419,8505.18
29,700 -1,350 32.65 32.65 27.15 27.55 665.00 16.8 18.95 14.4 17.05 8,100 74,2502.5
228,150 -47,250 27 30.4 24.3 26.65 670.00 18.8 21.7 16.05 19.4 -4,050 317,2501.39
153,900 4,050 24.45 27.95 21.85 24.25 675.00 22.2 24.35 19 22.2 4,050 78,3000.51
700,650 20,250 22.8 25.5 19.95 21.65 680.00 23.05 27 20.5 24.5 -10,800 328,0500.47
143,100 -2,700 21.45 22.7 17.95 19.5 685.00 25.05 29.8 24.4 27.8 -5,400 21,6000.15
479,250 -6,750 18.25 20.9 16.55 17.8 690.00 27.45 33.55 27.15 30.25 -17,550 124,2000.26
206,550 -5,400 18.75 18.75 14.75 16 695.00 30.15 35.7 30.1 35.7 -2,700 35,1000.17
1,749,600 -71,550 14.75 17.05 13.15 14.45 700.00 35.1 40 32.4 38 2,700 356,4000.2
122,850 5,400 14.25 15.35 12.2 12.75 705.00 38.95 38.95 36.6 38.15 -1,350 4,0500.03
265,950 -10,800 11.95 13.7 10.6 11.55 710.00 41.85 44 41.85 44 -1,350 18,9000.07
32,400 6,750 11.1 11.65 9.7 9.7 715.00no data
606,150 -6,750 9.75 10.95 8.5 9.2 720.00 59.7 0 47,2500.08
20,250 -1,350 10.1 10.1 6.3 6.3 725.00 52.85 52.85 52.85 52.85 -1,350 5,4000.27
330,750 -1,350 8.35 8.7 6.8 7.4 730.00 61.1 61.1 61.1 61.1 1,350 6,7500.02
31,050 0 6.9 7.15 6.9 7.15 735.00no data
203,850 -2,700 6.25 6.8 5.4 6.05 740.00 65.25 65.25 65.25 65.25 1,350 6,7500.03
2,700 2,700 5.9 5.9 5.75 5.75 745.00no data
567,000 -17,550 5.05 5.65 4.4 4.65 750.00 74.9 74.9 74.9 74.9 0 10,8000.02
4,050 -1,350 4.55 4.55 4.55 4.55 755.00no data
180,900 18,900 4 4.45 3.6 3.65 760.00no data
174,150 89,100 3 3.6 2.75 2.75 770.00 95 0 1,3500.01
41,850 0 2.7 780.00no data
13,500 0 4.3 790.00no data
849,150 59,400 2.1 2.15 1.55 1.8 800.00no data
4,050 0 1.55 810.00no data
76,950 -18,900 1.1 1.2 1.05 1.2 820.00no data
1,350 0 2 830.00no data
45,900 -2,700 0.5 0.5 0.45 0.45 840.00no data
2,700 0 1.2 850.00no data
6,750 0 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.4 0 6,750
540.00 2 2 1.95 1.95 1,350 5,400
10,800 0 121 550.00 0.75 0.75 0.75 0.75 0 44,5504.13
560.00 0.5 0 2,700
1,350 0 90 580.00 3 3 1.55 1.55 0 9,4507
590.00 3 0 63,450
6,750 0 74.05 78.6 74.05 78.6 600.00 4.15 4.2 2.75 2.9 12,150 436,05064.6
610.00 5.3 5.3 3.95 3.95 -1,350 85,050
2,700 2,700 56.5 56.5 53.1 53.1 620.00 6.2 6.9 5.05 5.15 60,750 364,500135
2,700 2,700 49.35 49.35 47.25 47.25 630.00 9 9.5 6.7 6.9 -18,900 248,40092
635.00 10.9 0 1,350
9,450 2,700 44.35 45.55 44.35 45.55 640.00 11.6 12.05 8.9 9.05 1,350 338,85035.86
645.00 11.25 0 1,350
110,700 -16,200 35.6 39.6 33.45 38.5 650.00 15.15 16 11.45 11.85 54,000 865,3507.82
655.00 14.35 14.55 14.05 14.05 -4,050 79,650
91,800 2,700 29 33.5 27.6 32.5 660.00 17.65 19.95 15.2 15.5 2,700 450,9004.91
31,050 14,850 25.9 30 25.4 28.25 665.00 21.8 22.4 17.55 17.75 9,450 66,1502.13
275,400 -17,550 25 27.9 22.1 26.55 670.00 22.25 25.25 19 20 -2,700 321,3001.17
149,850 -10,800 22.9 25.3 20.7 23.95 675.00 26.8 28 22 22.5 -18,900 74,2500.5
680,400 -29,700 21.5 23.05 18.9 21.85 680.00 30.05 31.1 24.8 25.3 -20,250 338,8500.5
145,800 -2,700 19 20.95 17 19.7 685.00 32.95 32.95 28.25 28.5 -6,750 27,0000.19
486,000 -31,050 18.25 19 15.55 18.1 690.00 34 37.65 31 31.4 -4,050 141,7500.29
211,950 -9,450 14.45 17.1 13.85 16.15 695.00 34.05 0 37,8000.18
1,821,150 -18,900 14.8 15.55 12.55 14.7 700.00 43.45 44.7 36.95 38.7 -9,450 353,7000.19
117,450 -6,750 13.7 13.7 11.9 12.75 705.00 42.7 0 5,4000.05
276,750 -9,450 11.3 12.55 10.2 11.9 710.00 45.4 0 20,2500.07
25,650 1,350 10.3 11.05 9.35 10.7 715.00no data
612,900 -72,900 8.55 10.15 8.25 9.55 720.00 59.7 0 47,2500.08
21,600 2,700 8 9.15 6.6 8.4 725.00 62.1 62.1 58.6 58.6 2,700 6,7500.31
332,100 -12,150 7.2 8.2 6.85 7.75 730.00 60.6 60.6 60.6 60.6 1,350 5,4000.02
31,050 1,350 6.9 6.9 6.9 6.9 735.00no data
206,550 -5,400 5.85 6.55 5.4 6.25 740.00 68.5 68.5 68.5 68.5 1,350 5,4000.03
584,550 18,900 5.45 5.5 4.5 5.15 750.00 86.2 86.2 82.2 82.2 1,350 10,8000.02
5,400 1,350 6.3 6.3 1.9 1.9 755.00no data
162,000 6,750 4.05 4.25 3.75 4.15 760.00no data
85,050 -4,050 2.8 3.45 2.8 3.4 770.00 95 0 1,3500.02
41,850 1,350 7.4 7.45 2.7 2.7 780.00no data
13,500 0 4.3 790.00no data
789,750 82,350 2.15 2.2 1.9 2.05 800.00no data
4,050 -1,350 1.55 1.55 1.55 1.55 810.00no data
95,850 -8,100 1.45 1.45 1.2 1.35 820.00no data
1,350 0 2 830.00no data
48,600 -2,700 0.95 1 0.95 1 840.00no data
2,700 0 1.2 850.00no data
6,750 -1,350 0.6 0.6 0.6 0.6 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.45 0.45 0.35 0.4 0 6,750
540.00 1.5 1.5 1.5 1.5 1,350 4,050
10,800 0 121 550.00 0.9 1.85 0.9 1.2 5,400 44,5504.13
560.00 3.25 3.25 0.5 0.5 0 2,700
1,350 0 90 580.00 1.4 2.95 1.4 2.95 1,350 9,4507
590.00 2.7 3 2.7 3 0 63,450
6,750 1,350 76.1 76.1 72.2 72.2 600.00 4.15 4.6 3.55 4.25 16,200 423,90062.8
610.00 6 6 4.75 5.3 4,050 86,400
620.00 7.15 8.2 6.15 7.25 74,250 303,750
630.00 8.9 10.65 8.2 9.4 25,650 267,300
635.00 8.75 10.9 8.75 10.9 1,350 1,350
6,750 -1,350 48 48 48 48 640.00 11.5 13.7 10.6 12.2 -32,400 337,50050
645.00 11.25 0 1,350
126,900 28,350 40.3 40.35 32.05 34.1 650.00 14.95 17.75 13.3 15.5 49,950 811,3506.39
655.00 17.1 20.1 15.45 17.6 74,250 83,700
89,100 16,200 30.1 30.2 26.7 28.25 660.00 17.25 22.45 17.25 19.8 16,200 448,2005.03
16,200 -2,700 28 28 24.95 26 665.00 21.55 24.6 20.1 22.25 35,100 56,7003.5
292,950 149,850 25.85 28.45 22 23.55 670.00 24.15 28.15 22 25 22,950 324,0001.11
160,650 110,700 28.2 28.2 20.2 21.35 675.00 23.55 30.9 23.55 27.9 31,050 93,1500.58
710,100 180,900 24.55 24.6 18.45 19.5 680.00 27.05 34.5 26.8 30.75 -18,900 359,1000.51
148,500 35,100 22.6 22.6 16.8 17.75 685.00 30.25 36.15 30.25 36.15 4,050 33,7500.23
517,050 45,900 21.7 21.7 15.3 16.1 690.00 36.15 40 34.75 37.9 8,100 145,8000.28
221,400 8,100 17 18.1 13.8 14.6 695.00 34.05 0 37,8000.17
1,840,050 187,650 17.2 17.25 12.5 13.25 700.00 42.7 47.1 39.4 44.45 -4,050 363,1500.2
124,200 9,450 14 14 11.65 11.7 705.00 42.7 42.7 42.7 42.7 1,350 5,4000.04
286,200 10,800 13 13.5 10.2 10.75 710.00 45.4 0 20,2500.07
24,300 -1,350 10.2 10.2 10.2 10.2 715.00no data
685,800 62,100 9.7 11 8.2 8.7 720.00 59.7 59.7 59.7 59.7 0 47,2500.07
18,900 0 2.95 9.45 2.95 8 725.00 43.2 43.2 43.2 43.2 1,350 4,0500.21
344,250 5,400 8.05 8.9 6.9 7.25 730.00 68.05 68.05 68.05 68.05 1,350 4,0500.01
29,700 0 8.35 8.35 3.6 6.85 735.00no data
211,950 20,250 7.2 7.2 5.5 5.85 740.00 75 75 72.7 72.7 0 4,0500.02
565,650 -39,150 6.4 6.55 4.45 4.9 750.00 84.7 84.7 84.7 84.7 1,350 9,4500.02
4,050 -1,350 5 5 5 5 755.00no data
155,250 -5,400 5 5 3.85 4.05 760.00no data
89,100 -5,400 4.5 4.5 3.1 3.35 770.00 95 0 1,3500.02
40,500 1,350 3.45 5 2.3 2.9 780.00no data
13,500 0 4.3 790.00no data
707,400 64,800 2.6 2.7 2 2.15 800.00no data
5,400 4,050 1.7 1.75 1.6 1.6 810.00no data
103,950 -8,100 1.2 1.45 1.1 1.4 820.00no data
1,350 0 2 830.00no data
51,300 -1,350 0.6 1.1 0.6 1.05 840.00no data
2,700 0 1.2 850.00no data
8,100 0 0.5 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 1.9 1.9 1.9 1.9 0 6,750
540.00 1.5 0 2,700
10,800 0 121 550.00 1.9 1.9 0.9 0.9 -1,350 39,1503.63
560.00 1.3 0 2,700
1,350 0 90 580.00 2 2 2 2 0 8,1006
590.00 1.85 2.6 1.85 2.6 -1,350 63,450
5,400 1,350 88.05 88.05 80 81.55 600.00 3.5 4.05 2.85 3.45 -9,450 407,70075.5
610.00 4.7 5.3 4.2 4.75 6,750 82,350
620.00 5.45 6.6 5 5.85 9,450 229,500
630.00 7.9 8.35 6.15 7.75 0 241,650
8,100 1,350 48.05 48.05 48.05 48.05 640.00 8.95 10.9 8.95 10.05 5,400 369,90045.67
645.00 11.25 0 1,350
98,550 5,400 42.6 42.6 40.7 40.7 650.00 12.05 13.9 11.4 12.75 67,500 761,4007.73
655.00 15.2 15.2 14.2 14.7 8,100 9,450
72,900 1,350 39.85 39.85 34.5 34.5 660.00 16 17.45 15 16.6 32,400 432,0005.93
18,900 1,350 36 36 36 36 665.00 19.3 19.3 17.25 18.75 4,050 21,6001.14
143,100 16,200 32.25 32.25 28.6 29 670.00 19.55 22.3 19 21.05 12,150 301,0502.1
49,950 0 28.6 29.25 27.35 28.2 675.00 24.85 24.85 22.05 23.55 8,100 62,1001.24
529,200 112,050 27 29.65 23.75 24.3 680.00 24.1 27.75 23.45 26.15 43,200 378,0000.71
113,400 39,150 25.5 26.85 21.95 22.2 685.00 28.2 30.6 26 29.05 13,500 29,7000.26
471,150 9,450 23.1 25.1 19.95 20.4 690.00 30.35 33.5 29.05 32.2 6,750 137,7000.29
213,300 2,700 21.6 22.8 18.4 18.65 695.00 33.55 35.75 33 34.05 0 37,8000.18
1,652,400 128,250 20.05 20.95 16.65 17 700.00 36.4 40 35 38.7 -8,100 367,2000.22
114,750 0 16.4 16.45 15 15.2 705.00 51.5 0 4,0500.04
275,400 -1,350 15.8 17.05 13.7 13.95 710.00 45.4 45.4 45.4 45.4 -1,350 20,2500.07
25,650 -6,750 15.35 15.35 9.25 12.4 715.00no data
623,700 13,500 13.6 14 11.05 11.4 720.00 44.75 0 47,2500.08
18,900 -1,350 11.35 11.35 10.25 10.25 725.00 38 0 2,7000.14
338,850 10,800 11.2 11.6 9.1 9.4 730.00 59.8 0 2,7000.01
29,700 -1,350 9.05 9.05 9.05 9.05 735.00no data
191,700 27,000 9 9.25 7.5 7.75 740.00 58.5 0 4,0500.02
604,800 45,900 7.75 7.75 6.15 6.35 750.00 65.3 0 8,1000.01
5,400 0 5.05 5.05 5.05 5.05 755.00no data
160,650 -10,800 6 6.15 5.2 5.35 760.00no data
94,500 -2,700 4.7 4.7 4.5 4.5 770.00 95 0 1,3500.01
39,150 0 4.5 4.5 3.65 3.9 780.00no data
13,500 0 4.3 790.00no data
642,600 45,900 3.35 3.35 2.65 2.8 800.00no data
1,350 1,350 2 2 2 2 810.00no data
112,050 1,350 1.85 1.85 1.55 1.7 820.00no data
1,350 0 2 830.00no data
52,650 -1,350 1 1.15 1 1.15 840.00no data
2,700 0 1.2 850.00no data
8,100 0 0.5 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.5 0 6,750
540.00 1.5 0 2,700
10,800 0 121 550.00 1.1 1.2 1.1 1.15 -2,700 40,5003.75
560.00 1.3 0 2,700
1,350 0 90 580.00 2 0 8,1006
590.00 2 2.75 1.85 2.55 28,350 64,800
4,050 -1,350 97 97 87.75 87.75 600.00 3.3 3.8 2.6 3.6 54,000 417,150103
610.00 4 4.8 3.85 4.65 4,050 75,600
620.00 5.6 6.35 4.55 6.15 75,600 220,050
630.00 7 8.35 6.05 8.1 48,600 241,650
6,750 1,350 56.2 56.2 56.2 56.2 640.00 9.55 10.65 7.85 10.5 13,500 364,50054
645.00 11.25 0 1,350
93,150 -2,700 51 53 45.5 45.5 650.00 12.55 13.65 9.95 13.15 -22,950 693,9007.45
655.00 14 0 1,350
71,550 0 46.5 46.5 37.7 37.9 660.00 16.05 17.1 12.95 16.5 41,850 399,6005.58
17,550 0 41.7 665.00 14.35 17.8 14.35 17.8 2,700 17,5501
126,900 -1,350 39.65 41 31.85 32.45 670.00 21.05 21.35 16.2 20.8 33,750 288,9002.28
49,950 -2,700 38.65 38.65 29.15 29.4 675.00 19.9 23.7 19.9 23.05 14,850 54,0001.08
417,150 -18,900 30.95 36 26.55 27.15 680.00 25.55 26.5 20.45 25.6 -60,750 334,8000.8
74,250 20,250 28.5 33.05 24.25 25.1 685.00 24.1 28.55 23.4 28.2 8,100 16,2000.22
461,700 136,350 26.95 30.7 22.3 23.1 690.00 29.55 32 25.15 31.2 17,550 130,9500.28
210,600 59,400 23.55 28.2 20.4 21.05 695.00 31.55 34.9 27.8 34.45 14,850 37,8000.18
1,524,150 221,400 20.45 26.2 18.6 19.4 700.00 35.8 38.65 30.5 37.7 36,450 375,3000.25
114,750 10,800 23.15 23.75 17.05 17.5 705.00 51.5 0 4,0500.04
276,750 17,550 18.1 21.9 15.25 16 710.00 38.5 44.7 38.5 44.7 -1,350 21,6000.08
32,400 2,700 18.6 19.05 13.95 13.95 715.00no data
610,200 13,500 15 18.25 12.3 13.25 720.00 44.75 44.75 44.5 44.75 0 47,2500.08
20,250 -1,350 14.4 14.4 11.75 11.75 725.00 38 0 2,7000.13
328,050 -17,550 11.95 15.05 10.45 11.15 730.00 59.8 0 2,7000.01
31,050 2,700 13 13.15 13 13.15 735.00no data
164,700 10,800 10.5 12.5 8.65 9.1 740.00 58.5 0 4,0500.02
558,900 72,900 8.05 10.35 7 7.55 750.00 65.3 0 8,1000.01
5,400 0 10.5 755.00no data
171,450 12,150 7.6 8.6 6.15 6.3 760.00no data
97,200 2,700 6.1 7 5 5.05 770.00 95 0 1,3500.01
39,150 10,800 4.8 5.8 4.3 4.4 780.00no data
13,500 13,500 4 4.3 4 4.3 790.00no data
596,700 136,350 3.3 4.1 3.1 3.25 800.00no data
110,700 4,050 1.85 2.6 1.75 2.1 820.00no data
1,350 1,350 2 2 2 2 830.00no data
54,000 6,750 1.4 1.75 1.2 1.2 840.00no data
2,700 1,350 1.25 1.25 1.2 1.2 850.00no data
8,100 1,350 0.65 0.7 0.5 0.5 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.5 0 6,750
540.00 1.5 0 2,700
10,800 0 121 550.00 1 1 1 1 0 43,2004
560.00 1.3 0 2,700
1,350 0 90 580.00 4.5 4.5 2 2 1,350 8,1006
590.00 2.3 2.5 2.3 2.35 -6,750 36,450
5,400 0 99 600.00 2.55 3.7 2.55 3.3 -18,900 363,15067.25
610.00 3.9 4.5 3.85 4.3 21,600 71,550
620.00 5.35 6.2 5.2 5.8 31,050 144,450
630.00 6.9 8.25 6.9 7.55 72,900 193,050
5,400 -1,350 54.7 54.7 54.7 54.7 640.00 8.65 10.6 7.65 9.8 -10,800 351,00065
645.00 11.25 0 1,350
95,850 5,400 45 47 45 45.75 650.00 10.15 13.45 9.9 12.65 86,400 716,8507.48
655.00 14 0 1,350
71,550 1,350 40.15 41.25 39.3 39.9 660.00 14.95 17 13.05 16.15 56,700 357,7505
17,550 0 41.7 665.00 17.05 19.1 17.05 18.3 10,800 14,8500.85
128,250 12,150 36 37 31.7 33.7 670.00 17 21.5 16.75 20.15 31,050 255,1501.99
52,650 0 34.25 34.25 31.5 31.5 675.00 20.9 23.15 20.8 22.85 -2,700 39,1500.74
436,050 75,600 31.05 34 27 28.65 680.00 20.85 26.5 20.85 25.25 101,250 395,5500.91
54,000 9,450 29 29.5 25.6 26.05 685.00 29.6 29.6 26.65 27.6 8,100 8,1000.15
325,350 83,700 25.1 29.1 22.75 24.3 690.00 28.95 32.4 26 30.45 21,600 113,4000.35
151,200 39,150 26.25 26.7 21.15 22.2 695.00 30 33.8 30 33.6 -1,350 22,9500.15
1,302,750 148,500 23.9 25 19.2 20.3 700.00 31 38.75 31 36.8 13,500 338,8500.26
103,950 9,450 18.55 19.8 18.25 18.85 705.00 51.5 0 4,0500.04
259,200 10,800 19.35 20.9 16 16.7 710.00 44.8 45.5 44.8 45.5 -2,700 22,9500.09
29,700 1,350 17.25 17.25 17.25 17.25 715.00no data
596,700 -14,850 16.3 17.6 13.4 14 720.00 44.4 51.05 44.4 51.05 4,050 47,2500.08
21,600 -2,700 16.1 16.1 12.5 12.5 725.00 38 0 2,7000.13
345,600 28,350 14.3 14.65 11.1 11.5 730.00 59.8 0 2,7000.01
28,350 0 9.65 10.7 9.65 10.7 735.00no data
153,900 2,700 11.9 12.05 9.1 9.45 740.00 58.5 0 4,0500.03
486,000 28,350 10.1 10.1 7.6 7.7 750.00 65.3 0 8,1000.02
5,400 0 10.5 755.00no data
159,300 22,950 7.75 8.15 6.3 6.4 760.00no data
94,500 10,800 5.85 6.25 5.25 5.3 770.00 95 0 1,3500.01
28,350 20,250 7 7 4.25 4.8 780.00no data
460,350 54,000 3.95 4.6 3.05 3.15 800.00no data
106,650 4,050 2.6 2.7 2 2.2 820.00no data
47,250 -4,050 1.45 1.55 1.4 1.4 840.00no data
1,350 0 0.8 850.00no data
6,750 1,350 2.4 2.4 1 1 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.5 0 6,750
540.00 1.5 0 2,700
10,800 0 121 550.00 0.9 1.4 0.9 1.4 -1,350 43,2004
560.00 1.3 0 2,700
1,350 0 90 580.00 4.5 0 6,7505
590.00 2.2 2.2 1.85 1.95 9,450 43,200
5,400 0 98.85 101 98.85 99 600.00 3.45 4.4 2.4 2.75 12,150 382,05070.75
610.00 5 5 3.15 3.4 22,950 49,950
620.00 5.75 7.25 4.25 4.55 4,050 113,400
630.00 8.25 9.35 5.4 6.1 12,150 120,150
6,750 1,350 57.25 57.25 52.85 52.85 640.00 9.2 11.95 7.05 7.9 -22,950 361,80053.6
645.00 11.25 0 1,350
90,450 -2,700 45 57 45 55.8 650.00 12 15 9 10 -9,450 630,4506.97
655.00 14 0 1,350
70,200 6,750 44.45 50.2 44.15 45.45 660.00 15.1 18.85 11.65 12.95 55,350 301,0504.29
17,550 -1,350 38.2 46.5 38.2 41.7 665.00 15.4 16.5 15.4 15.95 2,700 4,0500.23
116,100 4,050 39.5 43.6 32.8 38.8 670.00 19.1 23.15 14.75 16.5 27,000 224,1001.93
52,650 -2,700 34.8 39.5 34.8 36.95 675.00 21.5 25.75 17.6 18.35 10,800 41,8500.79
360,450 -43,200 34.3 37.35 27.65 33.75 680.00 24.25 28.4 18.45 20.65 35,100 294,3000.82
44,550 4,050 31.7 34.1 25.1 30.6 685.00no data
241,650 -4,050 27.75 32 23.35 28.8 690.00 29.95 34.15 22.85 25.55 22,950 91,8000.38
112,050 8,100 27.1 29.6 21.8 26.2 695.00 34.25 36 25.3 28.1 2,700 24,3000.22
1,154,250 31,050 23.5 27.45 19.9 24.1 700.00 34.8 40.45 28 30.85 24,300 325,3500.28
94,500 31,050 21.8 25 19.3 22.3 705.00 51.5 0 4,0500.04
248,400 44,550 21.2 22.8 17 20 710.00 42.85 42.85 34.4 36.75 -4,050 25,6500.1
28,350 6,750 18.5 20.65 18 18 715.00no data
611,550 40,500 16.95 19.35 13.85 16.75 720.00 47.75 47.75 40.35 43.5 -2,700 43,2000.07
24,300 1,350 15.95 17.5 14.6 14.6 725.00 38 38 38 38 1,350 2,7000.11
317,250 4,050 14.35 16.2 11.6 14.2 730.00 59.8 59.8 59.8 59.8 1,350 2,7000.01
28,350 -1,350 13 13 13 13 735.00no data
151,200 -9,450 12.8 13.3 9.6 11.45 740.00 59.4 59.4 58.5 58.5 1,350 4,0500.03
457,650 35,100 10.85 11.55 7.95 9.55 750.00 58.6 65.35 58.6 65.3 1,350 8,1000.02
5,400 0 10.5 755.00no data
136,350 5,400 8.45 9.15 6.8 7.85 760.00no data
83,700 33,750 7.1 7.6 6 6.4 770.00 95 0 1,3500.02
8,100 0 6.1 780.00no data
406,350 52,650 4.5 4.5 3.45 3.85 800.00no data
102,600 14,850 2.6 3.05 2.5 2.6 820.00no data
51,300 28,350 1.8 2.2 1.6 1.7 840.00no data
1,350 1,350 2 2 0.8 0.8 850.00no data
5,400 1,350 3.5 3.5 2.9 2.9 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 140 520.00no data
530.00 0.5 0.5 0.5 0.5 1,350 6,750
540.00 1.5 0 2,700
10,800 0 121 550.00 1.55 1.7 1.05 1.05 -4,050 44,5504.13
560.00 1.3 1.3 1.3 1.3 -2,700 2,700
1,350 0 90 580.00 4.5 0 6,7505
590.00 3 3 2.1 2.7 27,000 33,750
5,400 0 81.35 600.00 5.05 5.05 3 3.3 74,250 369,90068.5
610.00 5 5.35 3.95 4.7 8,100 27,000
620.00 6.4 7.15 5 5.8 56,700 109,350
630.00 8.2 9.15 6.45 7.45 17,550 108,000
5,400 2,700 61.75 64.15 59.2 64.15 640.00 12.1 12.25 8.15 9.75 -156,600 384,75071.25
645.00 14.5 14.5 11.25 11.25 0 1,350
93,150 32,400 55.2 58.25 49 49 650.00 15.55 15.55 10.4 12.35 51,300 639,9006.87
655.00 14.25 14.25 14 14 -2,700 1,350
63,450 -2,700 42 52.55 39.9 44.7 660.00 18.35 18.55 13.15 15.7 47,250 245,7003.87
18,900 2,700 41.85 46.35 39.25 39.7 665.00 15.6 15.6 15.6 15.6 1,350 1,3500.07
112,050 -64,800 38.8 46.4 36.1 36.9 670.00 20.6 22 16.25 19.7 76,950 197,1001.76
55,350 -4,050 35.25 43 33.6 34.3 675.00 21.85 24.4 18.6 21.95 10,800 31,0500.56
403,650 5,400 30 40.45 30 31.95 680.00 26.25 26.55 20.2 24.4 -76,950 259,2000.64
40,500 4,050 28.9 37.5 28.5 28.8 685.00no data
245,700 143,100 27.65 35 26.25 27.15 690.00 28 32.05 24.95 29.5 37,800 68,8500.28
103,950 95,850 40.75 40.75 24.35 25.1 695.00 44.65 44.65 27.6 32.65 14,850 21,6000.21
1,123,200 260,550 22 30.6 22 23 700.00 34.05 37.75 29.65 36.05 47,250 301,0500.27
63,450 52,650 22.95 28 20.6 21.05 705.00 51.5 0 4,0500.06
203,850 148,500 19.75 26 18.8 19.55 710.00 43 43.8 35.85 41.9 9,450 29,7000.15
21,600 20,250 22.65 23.85 13.35 13.35 715.00no data
571,050 348,300 16 22.3 15.9 16.45 720.00 45.9 49.55 41.75 49.55 10,800 45,9000.08
22,950 18,900 18.6 20.15 14.9 15.3 725.00 60 0 1,3500.06
313,200 48,600 13.45 18.75 13.3 13.7 730.00 69.95 0 1,3500
29,700 2,700 15 15.35 11.75 12.8 735.00no data
160,650 79,650 10.5 15.9 10.5 11.45 740.00 65 65 65 65 1,350 2,7000.02
422,550 47,250 8.95 13.45 8.95 9.85 750.00 65.55 73.1 65.55 71.65 0 6,7500.02
5,400 0 10.5 10.5 10.5 10.5 755.00no data
130,950 62,100 8.95 11.45 7.95 8.4 760.00no data
49,950 35,100 7.5 9.7 6.6 7.15 770.00 95 0 1,3500.03
8,100 8,100 7 8 5.7 6.1 780.00no data
353,700 27,000 4.1 6.1 3.85 4.4 800.00no data
87,750 47,250 2.95 4.35 2.25 3.2 820.00no data
22,950 22,950 2.5 3.25 2.4 2.55 840.00no data
4,050 0 3.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 2,700 140 140 140 140 520.00no data
530.00 2.75 0 5,400
540.00 1.5 0 2,700
10,800 2,700 120 121 120 121 550.00 2.85 3.3 1.6 1.9 18,900 48,6004.5
560.00 1.15 1.15 1.15 1.15 -1,350 5,400
1,350 1,350 90 90 90 90 580.00 5 5 4.5 4.5 2,700 6,7505
590.00 7.5 7.5 7.5 7.5 1,350 6,750
5,400 4,050 77.3 81.35 77.3 81.35 600.00 9.1 9.6 5.6 5.9 31,050 295,65054.75
610.00 10.2 10.8 7 7.45 6,750 18,900
620.00 12.35 14.05 9.3 9.45 18,900 52,650
630.00 15.55 17.1 11.4 12 63,450 90,450
2,700 2,700 52 52 52 52 640.00 20.3 22 14.5 14.95 479,250 541,350200.5
645.00 22.5 22.5 22.5 22.5 1,350 1,350
60,750 -27,000 39.95 46.8 39.05 44.45 650.00 25.35 25.35 17.4 17.95 60,750 588,6009.69
655.00 23.6 24.4 23.6 24.4 1,350 4,050
66,150 -31,050 34.9 41.1 33.3 37.9 660.00 29.05 30.15 21.3 21.95 41,850 198,4503
16,200 16,200 35.9 37.8 34.85 37.8 665.00no data
176,850 27,000 29.45 35.15 28.7 33.1 670.00 35.4 35.45 25 26.1 6,750 120,1500.68
59,400 21,600 28.55 32.6 27.7 30.4 675.00 36 36 28 29.15 12,150 20,2500.34
398,250 108,000 25.45 30.4 24.8 27.8 680.00 40.65 41.5 30 31.6 164,700 336,1500.84
36,450 25,650 23.55 28.2 23.55 25.9 685.00no data
102,600 17,550 21.35 26.15 21.35 23.8 690.00 43.8 43.95 36 36 -6,750 31,0500.3
8,100 6,750 25.2 25.2 20.3 22.15 695.00 44.65 0 6,7500.83
862,650 29,700 19.65 22.05 18.05 20.3 700.00 52.65 52.65 42.05 43.9 -41,850 253,8000.29
10,800 4,050 20 20 18.35 18.35 705.00 51.5 0 4,0500.38
55,350 10,800 16.75 18.6 15.1 16.95 710.00 51.9 55.3 48 48 8,100 20,2500.37
1,350 0 31.2 715.00no data
222,750 62,100 13.95 16 13 14.3 720.00 57.3 57.3 56.75 56.75 14,850 35,1000.16
4,050 1,350 11.6 11.6 11.6 11.6 725.00 60 60 60 60 1,350 1,3500.33
264,600 9,450 12.05 13.75 11.4 12.15 730.00 71.8 71.8 69.95 69.95 0 1,3500.01
27,000 1,350 11 11 10.3 10.3 735.00no data
81,000 12,150 11.05 11.05 9.15 10.15 740.00 72 0 1,3500.02
375,300 29,700 9 9.8 8 8.5 750.00 86.6 86.6 82.85 82.85 1,350 6,7500.02
5,400 0 10.5 755.00no data
68,850 10,800 7.65 7.65 5.3 7.1 760.00no data
14,850 6,750 6.5 7 3.7 6 770.00 95 95 95 95 1,350 1,3500.09
326,700 45,900 4.1 5 3.9 4.1 800.00no data
40,500 8,100 4.45 4.45 2.45 2.75 820.00no data
4,050 0 3.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 2.75 0 5,400
540.00 1.5 0 2,700
8,100 0 118 550.00 3 3 2.25 2.6 8,100 29,7003.67
560.00 3.7 3.95 3.7 3.95 2,700 6,750
580.00 5.4 0 4,050
590.00 7 7 7 7 1,350 5,400
1,350 0 78 78 78 78 600.00 7.15 9.05 5.1 8.75 56,700 264,600196
610.00 6.9 11 6.9 10.75 6,750 12,150
620.00 9.45 13.65 8.85 13.3 16,200 33,750
630.00 11.95 16.5 11.6 16.4 13,500 27,000
640.00 14.95 20.55 14.9 20.2 32,400 62,100
87,750 66,150 48.25 48.25 37.75 38.15 650.00 19.95 25 17.4 24.4 74,250 527,8506.02
655.00 25.9 25.9 25.9 25.9 1,350 2,700
97,200 48,600 41.6 41.75 31.9 32.9 660.00 24.65 30 21.4 29.3 55,350 156,6001.61
149,850 55,350 35 38 27.65 28.75 670.00 28.2 35.6 26 34.85 48,600 113,4000.76
37,800 29,700 33.35 33.6 26.1 26.35 675.00 32.55 38.45 30.15 37.95 6,750 8,1000.21
290,250 75,600 30.8 33.5 24 24.65 680.00 31.75 41.65 31.1 40.65 39,150 171,4500.59
10,800 2,700 33.45 33.45 22.45 22.45 685.00no data
85,050 41,850 25.15 31.05 20.85 21.25 690.00 40 47.8 38.3 47.8 12,150 37,8000.44
1,350 1,350 19 19 19 19 695.00 38 44.65 38 44.65 2,700 6,7505
832,950 226,800 22.45 25 17.6 18.15 700.00 43.65 55.05 42.45 53.9 31,050 295,6500.35
6,750 6,750 22.8 22.8 21.4 21.4 705.00 51.5 0 4,0500.6
44,550 12,150 20.85 21.45 15 15.45 710.00 62.05 62.05 59.15 60.65 1,350 12,1500.27
1,350 0 31.2 715.00no data
160,650 20,250 17.45 18.5 12.9 13.25 720.00 57.95 69.7 57.95 69.7 4,050 20,2500.13
2,700 0 14.6 725.00no data
255,150 8,100 14.25 15.95 11.1 11.25 730.00 63 63 63 63 1,350 1,3500.01
25,650 1,350 9.1 9.1 9.1 9.1 735.00no data
68,850 22,950 13 13.9 9.5 9.5 740.00 72 72 72 72 1,350 1,3500.02
345,600 63,450 10.25 11.55 7.85 8.05 750.00 81.45 90 81.45 90 2,700 5,4000.02
5,400 0 10.5 755.00no data
58,050 9,450 9.45 9.9 6.85 6.9 760.00no data
8,100 5,400 2.9 7.5 2.9 5.6 770.00no data
280,800 43,200 5.5 5.75 3.85 4.05 800.00no data
32,400 9,450 4.15 4.15 2.9 2.95 820.00no data
4,050 0 3.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 2.75 0 5,400
540.00 1.5 0 2,700
8,100 0 118 550.00 2.4 2.4 2.4 2.4 0 21,6002.67
560.00 5.7 5.7 5.7 5.7 1,350 4,050
580.00 5.4 5.4 5.4 5.4 0 4,050
590.00 7 7 7 7 1,350 4,050
1,350 0 112 600.00 7.15 8.8 6.3 6.9 39,150 207,900154
610.00 7 10 7 10 4,050 5,400
620.00 11 11 10 10.75 2,700 17,550
630.00 15.25 15.25 12.4 13.5 10,800 13,500
640.00 18.45 19 15.35 16.45 4,050 29,700
21,600 0 44 650.00 22.05 23 18.5 20.2 41,850 453,60021
655.00 17 0 1,350
48,600 5,400 41.8 43 37.6 38.1 660.00 27.05 27.95 22.9 24.55 25,650 101,2502.08
94,500 16,200 36.95 37.85 32.5 33.35 670.00 32 33.25 27.4 29.6 32,400 64,8000.69
8,100 8,100 32.2 34 32.2 33.15 675.00 39.1 39.1 32.55 32.55 1,350 1,3500.17
214,650 71,550 30.05 33.3 27.8 29.1 680.00 37 38.2 31.8 34.85 44,550 132,3000.62
8,100 0 28.35 685.00no data
43,200 18,900 26.8 28.7 24.05 24.75 690.00 43.6 43.6 38 41.2 2,700 25,6500.59
695.00 47.05 47.05 45 45 1,350 4,050
606,150 117,450 24.05 24.95 20.7 21.4 700.00 50.2 51 43.95 47.8 24,300 264,6000.44
705.00 51.5 51.5 51.5 51.5 0 4,050
32,400 6,750 20 21.5 18 18.3 710.00 36.5 53.5 36.5 53.5 4,050 10,8000.33
1,350 0 31.2 715.00no data
140,400 22,950 18 18.6 15.25 15.75 720.00 62.7 62.7 59 59 0 16,2000.12
2,700 0 14.6 725.00no data
247,050 49,950 17.45 17.45 13 13.5 730.00no data
24,300 2,700 14.1 14.1 14.1 14.1 735.00no data
45,900 17,550 13.55 13.55 11 11.85 740.00no data
282,150 136,350 11.75 11.75 9.3 9.85 750.00 84.9 84.9 84.9 84.9 1,350 2,7000.01
5,400 0 10.5 755.00no data
48,600 6,750 10 10 8.3 8.5 760.00no data
2,700 2,700 8 8.5 8 8.5 770.00no data
237,600 47,250 6.45 6.45 4.55 5 800.00no data
22,950 14,850 4 4 3.15 3.8 820.00no data
4,050 0 3.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 2.75 0 5,400
540.00 1.5 0 2,700
8,100 8,100 118 118 118 118 550.00 5 5 2 2.4 13,500 21,6002.67
560.00 6 0 2,700
580.00 7 7 7 7 1,350 4,050
590.00 8 8 8 8 1,350 2,700
1,350 0 112 600.00 15 15 8.5 9.1 31,050 168,750125
610.00 10 10 10 10 1,350 1,350
620.00 21 21 13.7 14 13,500 14,850
630.00 18.35 19.9 16.3 16.3 2,700 2,700
640.00 28.5 28.5 19.65 19.65 20,250 25,650
21,600 13,500 34.9 45.85 34.9 44 650.00 32.55 36.5 23.7 24.25 43,200 411,75019.06
655.00 17 0 1,350
43,200 32,400 41.45 42.05 36 40 660.00 37 39.5 28 28.7 27,000 75,6001.75
78,300 43,200 24.2 37 24.2 35.1 670.00 47.05 47.05 32.6 34 8,100 32,4000.41
143,100 62,100 23.3 32.3 23.3 30.65 680.00 46.5 46.5 39 40.15 5,400 87,7500.61
8,100 8,100 27.85 28.65 27.85 28.35 685.00no data
24,300 10,800 18.4 28.1 18.4 26.8 690.00 49.25 50 47.35 47.35 2,700 22,9500.94
695.00 57.45 57.5 57.45 57.5 2,700 2,700
490,050 163,350 20.05 24.55 17.25 23.5 700.00 61.65 61.65 50.9 51.8 36,450 240,3000.49
705.00 62.6 62.6 62.2 62.2 4,050 4,050
25,650 6,750 20.25 21.5 15.25 21 710.00 69.7 69.7 63.95 63.95 1,350 6,7500.26
1,350 0 31.2 715.00no data
117,450 18,900 14.05 18 13.8 17.45 720.00 71.2 71.2 64.4 64.4 2,700 16,2000.14
2,700 0 14.6 14.6 14.6 14.6 725.00no data
197,100 16,200 15.5 15.5 13.5 15.45 730.00no data
21,600 0 41.4 735.00no data
28,350 0 8.05 13.5 8.05 13.5 740.00no data
149,850 20,250 11 11.95 9.75 11.4 750.00 94 94 94 94 1,350 1,3500.01
5,400 0 9.7 10.5 9.6 10.5 755.00no data
41,850 2,700 9 9.7 8 9.7 760.00no data
190,350 24,300 6.05 6.55 4.55 6.35 800.00no data
8,100 4,050 4 4.5 3.8 4.25 820.00no data
4,050 1,350 3.65 3.65 3.65 3.65 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 2.75 2.75 2.75 2.75 1,350 5,400
540.00 1.5 0 2,700
550.00 4.35 5.3 4.35 5 2,700 8,100
560.00 5 6 5 6 2,700 2,700
580.00 8 8 7 7 2,700 2,700
590.00 10 10 10 10 1,350 1,350
1,350 0 112 600.00 12 14 8.25 10.95 89,100 137,700102
620.00 18 18 18 18 1,350 1,350
640.00 21.95 25 21.25 21.25 4,050 5,400
8,100 8,100 42 45.9 42 45.15 650.00 23 33.5 21.9 25.75 144,450 368,55045.5
655.00 17 0 1,350
10,800 10,800 40.35 40.55 37.4 40.55 660.00 30 36.25 30 31.2 28,350 48,6004.5
35,100 35,100 31.45 43.2 31.45 36.15 670.00 33.7 42.3 33.7 37 18,900 24,3000.69
81,000 81,000 27.9 35.3 27.9 32.95 680.00 35 49.5 35 40.9 12,150 82,3501.02
13,500 12,150 29.8 29.8 24.25 28.1 690.00 44.05 53.9 44.05 46.55 13,500 20,2501.5
326,700 203,850 36 36 21.4 25.2 700.00 43.7 63.2 43.7 55.8 43,200 203,8500.62
18,900 9,450 26 26 20 24.2 710.00 47.8 0 5,4000.29
1,350 0 31.2 715.00no data
98,550 43,200 28.4 28.4 17.1 19.3 720.00 70.65 71.05 70.65 71.05 0 13,5000.14
2,700 0 27.7 725.00no data
180,900 51,300 27.8 27.8 14.4 17.55 730.00no data
21,600 0 41.4 735.00no data
28,350 17,550 14.75 14.9 12.3 14.9 740.00no data
129,600 78,300 15.5 16.5 10.5 12.75 750.00no data
5,400 4,050 15.35 15.35 10 11.05 755.00no data
39,150 13,500 13.7 13.7 9 10.75 760.00no data
166,050 25,650 8.05 9.95 5.5 6.8 800.00no data
4,050 1,350 9 9 9 9 820.00no data
2,700 1,350 5.9 5.9 5.9 5.9 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
1,350 1,350 112 112 112 112 600.00 6.2 8.15 5 8.15 5,400 48,60036
640.00 7.5 7.5 7.5 7.5 1,350 1,350
650.00 16.5 20.15 14.9 18.55 12,150 224,100
655.00 17 0 1,350
660.00 20 24 20 22.85 2,700 20,250
670.00 23.3 26.05 23.3 26.05 2,700 5,400
680.00 27.55 30.95 26.75 30.1 9,450 70,200
1,350 0 43.1 690.00 31 31 31 31 0 6,7505
122,850 33,750 42.85 46.3 35.35 37.2 700.00 37 44 33.75 41.3 22,950 160,6501.31
9,450 2,700 39.3 39.3 33.15 33.15 710.00 40.25 48 40.25 47.8 1,350 5,4000.57
1,350 1,350 31.2 31.2 31.2 31.2 715.00no data
55,350 18,900 34 35.75 28.05 29.4 720.00 49.25 0 13,5000.24
2,700 2,700 27.9 27.9 27.7 27.7 725.00no data
129,600 35,100 40.65 40.65 25.2 26.05 730.00no data
21,600 0 41.4 735.00no data
10,800 1,350 33.4 33.4 23 23 740.00no data
51,300 14,850 23.55 25.4 19.5 20.15 750.00no data
1,350 1,350 18.55 18.55 18.55 18.55 755.00no data
25,650 1,350 21.4 21.4 17 17.15 760.00no data
140,400 20,250 13.95 13.95 10.05 10.5 800.00no data
2,700 2,700 8 9 8 9 820.00no data
1,350 1,350 7.7 7.7 7.7 7.7 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 6.4 6.65 5.5 6.65 4,050 43,200
650.00 12.15 17.5 12.1 16.6 68,850 211,950
655.00 17 0 1,350
660.00 19.95 20 18.55 19.65 13,500 17,550
670.00 16.85 0 2,700
680.00 23 29 23 28 8,100 60,750
1,350 0 43.1 690.00 32 32 30.05 30.05 2,700 6,7505
89,100 60,750 55 55 42.05 42.9 700.00 28.1 39.1 28.1 37.55 45,900 137,7001.55
6,750 4,050 42 42 39.3 39.3 710.00 29.5 0 4,0500.6
36,450 16,200 48.95 48.95 34.05 34.7 720.00 47.75 50.15 47.65 49.25 4,050 13,5000.37
94,500 29,700 39.65 39.7 30.4 31.7 730.00no data
21,600 0 41.4 735.00no data
9,450 0 37.35 740.00no data
36,450 16,200 30.8 30.8 23 23.9 750.00no data
24,300 21,600 23 23 21.25 21.45 760.00no data
120,150 9,450 19.55 19.55 12.8 13.15 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 5 5 5 5 0 39,150
650.00 12.65 13 11.35 12.55 27,000 143,100
655.00 17 0 1,350
660.00 14.05 0 4,050
670.00 16.85 0 2,700
680.00 21.05 22.85 19.9 20.6 29,700 52,650
1,350 0 43.1 690.00 22 0 4,0503
28,350 -2,700 56.45 59 54.5 54.9 700.00 28.8 30.95 27.1 29.3 14,850 91,8003.24
2,700 0 42.6 710.00 29.5 0 4,0501.5
20,250 1,350 39.15 45.65 39.15 45.5 720.00 36.6 0 9,4500.47
64,800 48,600 39.9 43.9 37.85 40.1 730.00no data
21,600 20,250 39.85 41.4 39.85 41.4 735.00no data
9,450 2,700 38 39.4 37.35 37.35 740.00no data
20,250 -1,350 31.8 35.7 31.8 32.3 750.00no data
2,700 0 30 30 30 30 760.00no data
110,700 20,250 15.35 20 15.35 18 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 4.05 4.05 4 4.05 -1,350 39,150
650.00 11 12 10.65 11.1 4,050 116,100
655.00 17 0 1,350
660.00 13 14.05 13 14.05 2,700 4,050
670.00 16.85 0 2,700
680.00 18 19.65 18 19.65 4,050 22,950
1,350 0 43.1 690.00 22 0 4,0503
31,050 4,050 52.15 61.35 52.15 56.05 700.00 25.05 31 25.05 27.55 31,050 76,9502.48
2,700 0 42.6 710.00 29.5 0 4,0501.5
18,900 5,400 43 53 43 50.55 720.00 37 37.45 35.3 36.6 1,350 9,4500.5
16,200 6,750 40.95 45.65 35 42.6 730.00no data
1,350 0 54.4 735.00no data
6,750 2,700 38.6 38.6 38 38 740.00no data
21,600 2,700 31.15 36.7 26 34.25 750.00no data
2,700 2,700 34.2 34.2 31.45 31.5 760.00no data
90,450 6,750 17.2 21.95 15 20.1 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 6 6 4.4 4.65 2,700 40,500
650.00 12.9 14.75 10.95 11.1 14,850 112,050
655.00 17 0 1,350
660.00 14 14 14 14 1,350 1,350
670.00 16.85 0 2,700
680.00 20.5 22.55 18.1 18.4 2,700 18,900
1,350 0 43.1 690.00 22 0 4,0503
27,000 -4,050 42.95 58 42.95 57.65 700.00 31.75 33.45 25 25.95 -2,700 45,9001.7
2,700 0 42.6 42.6 42.6 42.6 710.00 37.55 37.55 29.5 29.5 1,350 4,0501.5
13,500 8,100 37.75 45.6 32.7 45.6 720.00 36 37 34.2 35.65 1,350 8,1000.6
9,450 5,400 36.95 43.65 35.6 43.65 730.00no data
1,350 0 54.4 735.00no data
4,050 0 38.6 38.6 38.6 38.6 740.00no data
18,900 2,700 25 39 24 35.7 750.00no data
83,700 48,600 13 19.95 12 19.05 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 7.1 0 37,800
650.00 13.2 15 12.75 15 2,700 97,200
655.00 17 0 1,350
670.00 16.85 0 2,700
680.00 22.65 23 22.65 23 1,350 16,200
1,350 0 43.1 690.00 22 0 4,0503
31,050 4,050 42 47 40.5 41.9 700.00 33.1 34.9 30.1 34.55 0 48,6001.57
2,700 -1,350 37.5 41.3 37.5 38 710.00 30.4 0 2,7001
5,400 0 36.05 36.05 32.05 32.05 720.00 48 0 6,7501.25
4,050 0 25.3 730.00no data
1,350 0 54.4 735.00no data
4,050 1,350 28.7 28.7 25 25 740.00no data
16,200 10,800 34.85 34.85 22 22.55 750.00no data
35,100 5,400 12 14.35 10.6 11.65 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 8.8 8.8 5.5 7.1 25,650 37,800
650.00 14.55 17 12.75 17 71,550 94,500
655.00 17 0 1,350
670.00 16.85 0 2,700
680.00 25.95 28.5 25.95 28.5 4,050 14,850
1,350 0 43.1 690.00 22 0 4,0503
27,000 5,400 43.35 43.35 36.5 36.55 700.00 35.65 37.5 32 37.5 16,200 48,6001.8
4,050 4,050 37.1 37.1 33 33 710.00 30.4 0 2,7000.67
5,400 2,700 43.25 43.25 33.7 33.7 720.00 48 48 48 48 1,350 6,7501.25
4,050 0 25.3 730.00no data
1,350 0 54.4 735.00no data
2,700 1,350 38.6 38.6 23.9 23.9 740.00no data
5,400 1,350 24 24 24 24 750.00no data
29,700 5,400 12 12 9.2 9.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 0 5,400
600.00 5.65 7 5.65 5.85 1,350 12,150
650.00 14.9 19 14.55 15.05 8,100 22,950
655.00 17 0 1,350
670.00 16.85 16.85 16.85 16.85 1,350 2,700
680.00 33 33 24.1 24.1 1,350 10,800
1,350 0 43.1 690.00 22 0 4,0503
21,600 10,800 41.9 43.4 35.8 43.4 700.00 35 40.05 33.75 34.1 2,700 32,4001.5
710.00 30.4 0 2,700
2,700 0 35.45 720.00 39 0 5,4002
4,050 1,350 25.3 25.3 25.3 25.3 730.00no data
1,350 0 54.4 735.00no data
1,350 0 32 740.00no data
4,050 2,700 23.6 23.6 23.6 23.6 750.00no data
24,300 1,350 12.5 12.55 9 10 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 1.5 1.5 1.5 1.5 -1,350 5,400
600.00 3.55 4 3.55 4 2,700 10,800
650.00 13 13.5 13 13.5 4,050 14,850
655.00 17 0 1,350
670.00 41.5 0 1,350
680.00 20 20.5 20 20.5 2,700 9,450
1,350 0 43.1 690.00 22 22 22 22 2,700 4,0503
10,800 -1,350 59.9 59.9 49.05 54.05 700.00 27.95 30 26 30 8,100 29,7002.75
710.00 30.4 30.4 30.4 30.4 1,350 2,700
2,700 0 35.45 720.00 39 39 39 39 5,400 5,4002
2,700 1,350 53.05 53.05 53.05 53.05 730.00no data
1,350 1,350 54.4 54.4 54.4 54.4 735.00no data
1,350 0 32 740.00no data
1,350 0 50 750.00no data
22,950 13,500 30 30 12.05 14.45 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 0 4,050
540.00 1.5 0 2,700
550.00 3.5 0 6,750
600.00 6 6 5.5 5.5 0 8,100
650.00 16 16 14 14 5,400 10,800
655.00 17 0 1,350
670.00 41.5 0 1,350
680.00 28 0 6,750
1,350 0 43.1 690.00 30 0 1,3501
12,150 -1,350 52.4 52.4 52.4 52.4 700.00 34.55 34.6 31.2 31.2 0 21,6001.78
710.00 35 35 35 35 1,350 1,350
2,700 2,700 35.45 35.45 35.45 35.45 720.00no data
1,350 0 30.05 730.00no data
1,350 0 32 740.00no data
1,350 0 50 750.00no data
9,450 0 16 16 16 16 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 4 4 4 4 0 4,050
540.00 1.5 0 2,700
550.00 3.5 0 6,750
600.00 8.2 8.25 5.55 5.55 -5,400 8,100
650.00 19 19 15.75 15.75 -1,350 5,400
655.00 17 17 17 17 1,350 1,350
670.00 41.5 0 1,350
680.00 25 28 25 28 0 6,750
1,350 0 43.1 690.00 30 30 30 30 1,350 1,3501
13,500 0 44.4 51.5 44.4 49.9 700.00 34 37.3 32.8 33.2 16,200 21,6001.6
1,350 0 30.05 730.00no data
1,350 1,350 32 32 32 32 740.00no data
1,350 0 50 750.00no data
9,450 1,350 19.5 19.5 16 16 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 1.1 0 4,050
540.00 1.5 0 2,700
550.00 3.5 0 6,750
600.00 9.8 10.2 8.1 10.2 0 13,500
650.00 17.55 20.65 17.55 20.65 1,350 6,750
670.00 41.5 0 1,350
680.00 31.5 32 31.5 32 2,700 6,750
1,350 0 43.1 690.00no data
13,500 9,450 47 47 42.25 46.65 700.00 39.45 42.35 39.45 42.35 5,400 5,4000.4
1,350 0 30.05 730.00no data
1,350 0 50 750.00no data
8,100 0 12.5 12.5 12.5 12.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 1 1.2 1 1.1 2,700 4,050
540.00 1.5 1.5 1.5 1.5 1,350 2,700
550.00 3.5 0 6,750
600.00 10.5 11.5 10.5 11 5,400 13,500
650.00 25 25 22 22.5 4,050 5,400
670.00 41.5 0 1,350
680.00 34 38.65 29.5 35 4,050 4,050
1,350 1,350 43.1 43.1 43.1 43.1 690.00no data
4,050 1,350 42 42 39.4 39.4 700.00no data
1,350 1,350 30.05 30.05 30.05 30.05 730.00no data
1,350 0 50 750.00no data
8,100 4,050 12.5 12.5 12.5 12.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 1.5 0 1,350
540.00 2.5 0 1,350
550.00 3.5 0 6,750
600.00 11.5 11.5 10 10.05 0 8,100
650.00 29 0 1,350
670.00 41.5 0 1,350
2,700 2,700 48.1 50.2 48 50.2 700.00no data
1,350 0 50 750.00no data
4,050 2,700 10.5 17.5 10.5 17 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
530.00 1.5 1.5 1.5 1.5 1,350 1,350
540.00 2.5 2.5 2.5 2.5 1,350 1,350
550.00 3 4 3 3.5 2,700 6,750
600.00 11.05 13 11.05 12.05 1,350 8,100
650.00 29 0 1,350
670.00 41.5 0 1,350
1,350 1,350 50 50 50 50 750.00no data
1,350 0 14.1 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
600.00 14 14 14 14 -1,350 6,750
650.00 29 0 1,350
670.00 41.5 0 1,350
1,350 1,350 14.1 14.1 14.1 14.1 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
600.00 15 18 14.5 15.65 5,400 8,100
650.00 29 29 29 29 1,350 1,350
670.00 41.5 41.5 41.5 41.5 1,350 1,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
600.00 15 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
600.00 10 18 10 15 2,700 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 0 4,050
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 5 3 5 4,050 4,050