info@tamealps.com +91 94145 70283

Kotak Mahindra Bank Limited (KOTAKBANK) 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 1710.00 1727.30 1694.15 1722.95 0.92% 1995800 34209.41 61.32
22 Jul 2021 1706.55 1721.95 1703.15 1707.20 0.27% 1858253 31830.10 59.53
20 Jul 2021 1722.80 1723.80 1696.00 1702.65 -1.17% 2143859 36562.98 60.78
19 Jul 2021 1733.90 1740.00 1712.00 1722.80 -1.53% 2146337 37002.14 47.14
16 Jul 2021 1755.50 1762.00 1740.00 1749.50 -0.03% 1838050 32218.60 50.70
15 Jul 2021 1757.00 1757.00 1740.00 1750.05 0.11% 1950556 34117.16 51.40
14 Jul 2021 1740.00 1757.95 1735.60 1748.15 0.06% 2158984 37762.76 50.33
13 Jul 2021 1743.00 1752.50 1723.60 1747.15 0.88% 2066639 35970.59 60.56
12 Jul 2021 1732.00 1743.00 1725.15 1731.95 0.69% 1737065 30126.46 51.29
09 Jul 2021 1729.00 1730.00 1714.95 1720.05 -0.71% 1698166 29251.97 56.00
08 Jul 2021 1758.00 1763.00 1725.00 1732.30 -1.67% 2208015 38540.13 53.83
07 Jul 2021 1756.00 1768.50 1743.15 1761.80 0.37% 2726182 47884.40 47.10
06 Jul 2021 1729.00 1760.00 1727.00 1755.35 1.40% 3692222 64588.85 68.68 High delivery volume with positive change
05 Jul 2021 1727.00 1739.80 1721.50 1731.10 0.93% 1887671 32693.47 56.87
02 Jul 2021 1727.00 1728.00 1710.00 1715.15 -0.06% 2242551 38514.87 56.39
01 Jul 2021 1709.90 1725.20 1706.15 1716.10 0.60% 2988386 51324.66 51.46
30 Jun 2021 1705.85 1743.50 1698.45 1705.85 0.00% 8822099 151370.95 38.54
29 Jun 2021 1737.80 1738.00 1702.00 1705.85 -1.57% 10394662 177882.12 58.95
28 Jun 2021 1735.00 1748.00 1722.20 1733.05 -0.11% 3500507 60744.11 51.86
25 Jun 2021 1735.00 1754.00 1720.90 1735.00 -0.17% 9577645 165819.86 59.58
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1761.2 1761.2 1761.2 1761.2 1 400 0% INF%
03 May, 2021 1735 1759.85 1718.15 1729 12 4,000 -1.83% 900% Fresh Short
04 May, 2021 1748.45 1775.55 1738.65 1756 17 5,600 1.56% 40% Fresh Long
05 May, 2021 1756 1779.1 1739.9 1779.1 10 5,200 1.32% -8.33% Short Covering
06 May, 2021 1789.5 1799.65 1789.5 1799.65 4 6,000 1.16% 15.38% Fresh Long
07 May, 2021 1819.4 1819.4 1793.65 1794.75 7 7,200 -0.27% 20%
10 May, 2021 1808.95 1818 1808.95 1818 5 6,400 1.3% -14.29% Short Covering
11 May, 2021 1794.75 1795.2 1770 1773.8 18 11,600 -2.43% 81.25% Fresh Short
12 May, 2021 1750 1750 1732.35 1734.4 14 15,600 -2.22% 34.48% Fresh Short
14 May, 2021 1725 1735 1720 1726.2 23 22,800 -0.47% 46.15%
17 May, 2021 1735.85 1768 1735.55 1767.55 30 20,400 2.4% -13.33% Short Covering
18 May, 2021 1777.7 1786.55 1773 1776.55 36 27,600 0.51% 35.29%
19 May, 2021 1755 1769 1748.75 1752.75 78 49,600 -1.34% 79.71% Fresh Short
20 May, 2021 1741 1741.8 1727.4 1730.4 37 60,400 -1.28% 21.77% Fresh Short
21 May, 2021 1744.05 1781.55 1742.25 1778.95 86 46,000 2.81% -45.57% Short Covering
24 May, 2021 1778.95 1802.1 1763 1778.3 60 57,600 -0.04% 25.22%
25 May, 2021 1778.3 1778.35 1755.45 1767.8 48 65,600 -0.59% 13.89%
26 May, 2021 1771.3 1775 1758.65 1760.55 63 79,200 -0.41% 20.73%
27 May, 2021 1758.6 1801 1746 1798.55 161 98,800 2.16% 24.75% Fresh Long
28 May, 2021 1799.05 1827.05 1799.05 1813.75 179 104,400 0.85% 5.67%
31 May, 2021 1806.1 1824.15 1800 1818.55 99 108,800 0.26% 4.21%
01 Jun, 2021 1824 1834.95 1800.7 1810.45 172 117,600 -0.45% 8.09%
02 Jun, 2021 1796.8 1803.75 1787 1800.95 177 129,600 -0.52% 10.2%
03 Jun, 2021 1815.95 1843.95 1811 1831.85 282 125,200 1.72% -3.64% Short Covering
04 Jun, 2021 1834.1 1834.1 1813.5 1826.1 159 129,600 -0.31% 3.51%
07 Jun, 2021 1832.15 1836.3 1820.7 1827.65 120 138,400 0.08% 6.79%
08 Jun, 2021 1817.35 1824.3 1802 1806.85 347 203,600 -1.14% 47.11% Fresh Short
09 Jun, 2021 1798.15 1824 1788.75 1794.2 597 248,000 -0.7% 21.81%
10 Jun, 2021 1795.1 1814.7 1787.65 1812.35 488 295,200 1.01% 19.03% Fresh Long
11 Jun, 2021 1818 1820.8 1801.2 1806.45 545 382,400 -0.33% 29.54%
14 Jun, 2021 1801.75 1801.75 1771.95 1784 977 546,400 -1.24% 42.89% Fresh Short
15 Jun, 2021 1785.05 1796 1781.1 1786.4 748 654,400 0.13% 19.77%
16 Jun, 2021 1786 1790.9 1768.8 1772.3 1028 847,200 -0.79% 29.46%
17 Jun, 2021 1750.15 1783.8 1750.15 1774.45 2460 1,312,000 0.12% 54.86%
18 Jun, 2021 1772.75 1785 1745 1769.15 3657 1,805,600 -0.3% 37.62%
21 Jun, 2021 1745.95 1785.7 1741.7 1780.3 7821 3,136,800 0.63% 73.73%
22 Jun, 2021 1785.4 1792.4 1761.45 1765.1 13997 6,348,000 -0.85% 102.37%
23 Jun, 2021 1767 1770 1738.4 1744.95 18665 10,062,800 -1.14% 58.52% Fresh Short
24 Jun, 2021 1738.55 1750.45 1734.7 1745.55 22738 14,248,800 0.03% 41.6%
25 Jun, 2021 1742.45 1765 1730.3 1746.05 24179 17,423,200 0.03% 22.28%
28 Jun, 2021 1746.05 1758.65 1733 1744 12149 18,190,400 -0.12% 4.4%
29 Jun, 2021 1742.65 1742.95 1713.55 1717.25 24230 21,092,800 -1.53% 15.96% Fresh Short
30 Jun, 2021 1714.55 1753.4 1707.65 1711.7 33459 23,001,600 -0.32% 9.05%
01 Jul, 2021 1713.75 1730 1711.8 1720.7 11071 22,477,200 0.53% -2.39%
02 Jul, 2021 1732.85 1732.85 1717.45 1723.2 9187 22,197,200 0.15% -1.28%
05 Jul, 2021 1729.65 1743 1727 1734.85 7819 21,867,200 0.68% -1.53%
06 Jul, 2021 1733.5 1763.65 1733 1757.6 17483 19,876,000 1.31% -11.13% Short Covering
07 Jul, 2021 1756.9 1771.4 1747.15 1765.1 11824 19,424,800 0.43% -2.38%
08 Jul, 2021 1762 1767.35 1727.7 1734.9 10421 19,477,600 -1.71% 0.27% Fresh Short
09 Jul, 2021 1728.4 1735.3 1718 1727.45 6381 19,627,200 -0.43% 0.77%
12 Jul, 2021 1741.6 1745.3 1726.85 1733.7 8188 19,326,800 0.36% -1.58%
13 Jul, 2021 1739.85 1754.1 1728.2 1748.9 10293 19,139,200 0.88% -0.99%
14 Jul, 2021 1743 1759.9 1739.85 1749.25 7744 18,654,000 0.02% -2.67%
15 Jul, 2021 1759.4 1759.4 1743.15 1753.55 6641 18,656,000 0.25% 0.01%
16 Jul, 2021 1756.95 1764.9 1747.05 1752.7 5689 18,474,800 -0.05% -0.99%
19 Jul, 2021 1734 1742.2 1712.85 1723.05 9401 18,550,400 -1.69% 0.41% Fresh Short
20 Jul, 2021 1720 1725.2 1696.7 1701.85 9795 18,053,600 -1.23% -2.83% Long Unwinding
22 Jul, 2021 1704.35 1721.9 1703.4 1707.75 6962 17,323,200 0.35% -4.4%
23 Jul, 2021 1708.2 1726 1693.7 1720.2 12925 14,982,400 0.73% -18.52%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.5 0 6,800
800 0 416 1320.00 0.15 0 4000.5
4,000 0 322 1400.00 1 1 0.65 0.65 -2,400 9,6002.4
1,200 400 201.95 201.95 201.95 201.95 1500.00 1.4 1.6 0.75 1.05 -400 90,80075.67
400 0 200.7 1540.00 1.2 1.2 1.2 1.2 0 58,800147
1560.00 2 2 0.95 1.1 -3,600 98,000
1580.00 1.55 1.55 1.15 1.35 -4,000 52,400
14,400 -16,000 112 124.5 101.5 123.2 1600.00 2.3 2.3 1 1.25 -2,800 653,60045.39
400 0 90.05 1620.00 3.05 3.55 1.55 1.9 -20,000 86,800217
11,200 0 73.5 1640.00 4.35 5.75 1.25 3.05 -61,600 403,20036
12,400 800 44.25 68.55 44.25 65.55 1660.00 7.3 8.85 3.35 4.25 120,000 346,80027.97
32,000 -9,600 39.4 50.4 28.75 47.4 1680.00 12.7 15 5.15 6.2 -8,800 243,2007.6
398,800 -70,400 27 35.7 18.5 31.65 1700.00 16.8 23.7 9.15 11.15 -36,800 1,053,6002.64
577,600 -62,800 17.05 23.5 11.55 20.15 1720.00 24.75 36.55 16.9 19.1 -66,800 313,2000.54
954,000 -145,200 10.9 14.5 6.9 12.2 1740.00 37.9 49.5 28 30.35 -48,000 504,8000.53
922,800 -76,800 6.95 8.95 4.3 7.5 1760.00 52.45 59 42.55 46.7 -8,400 262,4000.28
614,400 -33,600 4.8 5.5 2.9 4.85 1780.00 83.4 83.4 60 62.45 -8,400 123,2000.2
1,823,200 -98,400 4.45 4.5 2.15 3.4 1800.00 89.2 108.35 78.4 81.2 -8,000 183,6000.1
219,200 -28,000 2.45 2.5 1.3 2.3 1820.00 121.3 121.3 112.2 112.2 400 3,2000.01
188,800 -7,600 2.75 2.75 0.9 1.45 1840.00 131.75 0 9,2000.05
136,400 -15,200 1.35 1.35 0.6 1 1860.00 139 139 139 139 0 9,2000.07
52,000 -8,000 1 1.05 0.5 1 1880.00 154.3 0 2,8000.05
527,200 -12,400 1.3 1.3 0.6 0.8 1900.00 190 195 178.2 178.2 -4,400 14,8000.03
77,200 -2,000 0.7 1.15 0.5 0.65 1920.00 161.35 0 4000.01
23,600 -800 0.45 0.9 0.35 0.5 1940.00 177.9 0 4000.02
21,200 -2,800 0.35 0.85 0.35 0.65 1960.00no data
17,600 0 0.3 1980.00no data
214,400 -9,600 0.45 0.5 0.25 0.3 2000.00 248.9 0 4000
2,800 0 1.55 2020.00no data
2,800 0 2.5 2040.00no data
4,000 0 0.6 2060.00no data
2,800 0 0.5 2080.00no data
21,200 -1,200 0.5 0.5 0.15 0.15 2100.00no data
400 0 5.5 2120.00no data
3,600 0 0.45 2200.00 453 0 1,6000.44
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.5 0.5 0.5 0.5 -400 6,800
800 0 416 1320.00 0.15 0 4000.5
4,000 0 322 322 322 322 1400.00 0.5 2.35 0.5 1.55 3,200 12,0003
800 0 222.8 1500.00 1.95 1.95 1.05 1.55 800 91,200114
400 0 200.7 1540.00 2.1 2.1 1.55 1.6 -1,600 58,800147
1560.00 1.3 2 1.3 2 -2,400 101,600
1580.00 2.15 0 56,400
30,400 -3,600 117 123.8 108.15 108.15 1600.00 2.15 2.5 1.5 2.15 -7,200 656,40021.59
400 0 90.05 1620.00 2.95 3.3 2 3.05 -40,800 106,800267
11,200 0 81.55 84 69.75 73.5 1640.00 4.7 5.2 3.1 4.65 20,400 464,80041.5
11,600 1,200 62.75 64.65 61 64.65 1660.00 7.75 7.85 4.8 6.95 -7,600 226,80019.55
41,600 4,000 43 49.5 37.55 39.2 1680.00 13.9 13.95 7.7 10.95 1,600 252,0006.06
469,200 -50,000 27.75 34.8 24.55 26.55 1700.00 21 21 12.85 17.85 -2,000 1,090,4002.32
640,400 71,200 18.7 23.4 15.65 16.9 1720.00 30.55 30.85 21.25 28.6 0 380,0000.59
1,099,200 -60,800 12.4 15 9.75 10.45 1740.00 41.6 44.7 33.5 42.1 -22,800 552,8000.5
999,600 -78,000 8.65 10 6.35 6.75 1760.00 57.7 61.2 48.7 58.55 -3,200 270,8000.27
648,000 -60,800 6.45 7 4.25 4.5 1780.00 74.6 75.8 74.6 75.8 -400 131,6000.2
1,921,600 -96,000 4.95 5.3 3.15 3.3 1800.00 99.05 99.05 85 95.5 -5,200 191,6000.1
247,200 -14,000 3.55 3.9 2 2.15 1820.00 125.5 0 2,8000.01
196,400 -13,200 2.45 2.85 1.45 1.5 1840.00 131.75 0 9,2000.05
151,600 -12,000 1.75 2.05 1.2 1.25 1860.00 147.95 147.95 147.95 147.95 -800 9,2000.06
60,000 -6,800 1.5 2.45 1 1 1880.00 154.3 0 2,8000.05
539,600 5,200 1 1.55 1 1.3 1900.00 194 194 194 194 -400 19,2000.04
79,200 3,600 1.55 1.6 0.85 1.3 1920.00 161.35 0 4000.01
24,400 -800 1 1 0.65 0.8 1940.00 177.9 0 4000.02
24,000 -1,600 0.85 0.95 0.7 0.75 1960.00no data
17,600 -400 0.55 0.55 0.3 0.3 1980.00no data
224,000 -24,800 0.7 0.85 0.5 0.6 2000.00 248.9 0 4000
2,800 0 1.55 2020.00no data
2,800 0 2.5 2040.00no data
4,000 -2,800 0.45 0.6 0.4 0.6 2060.00no data
2,800 -400 0.5 0.5 0.5 0.5 2080.00no data
22,400 -1,200 0.5 0.8 0.3 0.65 2100.00no data
400 0 5.5 2120.00no data
3,600 -400 0.45 0.45 0.45 0.45 2200.00 453 0 1,6000.44
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.5 0.5 0.5 0.5 0 7,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 2 2 1.5 1.95 1,600 8,8002.2
800 0 222.8 1500.00 1.55 2.35 1.4 2 -4,000 90,400113
400 0 200.7 1540.00 2.55 2.55 1.85 2 -800 60,400151
1560.00 2 3 2 2.35 -4,000 104,000
1580.00 2.15 2.15 2.15 2.15 0 56,400
34,000 6,000 120.7 120.7 105 106.85 1600.00 3.6 3.75 2.2 3.15 56,000 663,60019.52
400 400 90.05 90.05 90.05 90.05 1620.00 4.4 5.35 3.15 4.1 -26,800 147,600369
11,200 0 74.75 74.8 68.1 68.1 1640.00 4.3 8 4.3 6.6 0 444,40039.68
10,400 -800 54.5 59.6 49.95 55 1660.00 7.4 12.1 7.15 9.75 -42,800 234,40022.54
37,600 16,000 50 50 35.6 37.75 1680.00 13 18.35 10.3 14.85 3,200 250,4006.66
519,200 53,200 21.25 41.45 21.25 25.4 1700.00 16.45 27.3 14.1 22.95 2,800 1,092,4002.1
569,200 92,800 29.2 29.25 16 17 1720.00 23.95 39.25 23.9 34.6 -60,400 380,0000.67
1,160,000 -302,400 20 20.7 10.4 11.05 1740.00 36.65 54 36.6 49.7 -22,000 575,6000.5
1,077,600 -180,800 13.65 13.85 7 7.55 1760.00 55.15 68.5 55.15 65.25 -19,200 274,0000.25
708,800 -58,400 9.25 9.35 5.05 5.4 1780.00 79.65 86 74 84.7 -16,800 132,0000.19
2,017,600 -22,400 7 8 4 4.2 1800.00 83 106.15 83 99 -9,600 196,8000.1
261,200 -27,600 4.1 4.55 2.8 2.95 1820.00 118.15 125.5 118.15 125.5 0 2,8000.01
209,600 -36,000 3.35 3.35 2 2.15 1840.00 130.65 135.8 130.65 131.75 -400 9,2000.04
163,600 -18,000 2.1 2.75 1.5 1.7 1860.00 126.45 0 10,0000.06
66,800 -4,000 1.75 2 0.9 1.15 1880.00 154.3 0 2,8000.04
534,400 -31,200 2 2 0.95 1.2 1900.00 194.45 196 194.45 196 -400 19,6000.04
75,600 -21,200 1.2 1.55 0.75 1.15 1920.00 161.35 0 4000.01
25,200 800 1.5 1.5 0.85 1.4 1940.00 177.9 0 4000.02
25,600 0 0.95 0.95 0.9 0.95 1960.00no data
18,000 -1,200 1.1 1.1 1 1 1980.00no data
248,800 -15,600 1.1 1.25 0.6 0.8 2000.00 248.9 0 4000
2,800 0 1.55 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.35 2060.00no data
3,200 -2,400 0.4 0.6 0.4 0.6 2080.00no data
23,600 -800 0.8 0.8 0.4 0.45 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.45 0.45 0.45 0.45 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 7,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 0.4 1.5 0.4 1.45 0 7,2001.8
800 400 222.8 222.8 222.8 222.8 1500.00 1.35 2.35 1.25 1.6 0 94,400118
400 0 200.7 1540.00 1.9 2.1 1.65 2.1 -4,000 61,200153
1560.00 2.1 2.95 1.95 2.05 4,800 108,000
1580.00 2.5 3 2.1 2.1 -800 56,400
28,000 12,800 132 138.5 117.55 124.55 1600.00 2.1 3.7 2.05 2.5 41,200 607,60021.7
1620.00 3 4.75 2.75 3.15 32,000 174,400
11,200 400 90.35 90.4 80.8 80.8 1640.00 4.2 6.85 3.6 4.75 92,000 444,40039.68
11,200 1,600 75 75 65.2 71 1660.00 6.65 10.1 5.3 6.95 12,800 277,20024.75
21,600 2,400 73.3 73.3 48.9 53.8 1680.00 7.3 15 7.05 10.5 8,400 247,20011.44
466,000 54,800 48.35 51.7 36 39.85 1700.00 13.7 22.25 11.85 16.6 -35,600 1,089,6002.34
476,400 100,800 36 40 26.15 28.8 1720.00 22 39.3 18.55 25.25 7,200 440,4000.92
1,462,400 190,800 27.65 30 19.1 20.75 1740.00 34 45.25 27.35 36.6 -36,000 597,6000.41
1,258,400 -19,200 21.65 21.85 13.55 14.55 1760.00 42 59.4 39 51.1 -18,400 293,2000.23
767,200 -41,200 14.5 15.5 9.5 10.15 1780.00 56 71 56 67.5 0 148,8000.19
2,040,000 5,200 10 11.95 7 7.3 1800.00 74 92.8 72.5 83.2 -8,000 206,4000.1
288,800 -9,600 9 9.05 4.85 5.1 1820.00 88.3 96.45 88.3 91.35 -400 2,8000.01
245,600 -43,600 5.2 5.25 3.6 3.75 1840.00 105.85 105.85 105.8 105.8 400 9,6000.04
181,600 -28,000 4.4 4.45 2.75 2.85 1860.00 126.5 126.5 126.45 126.45 0 10,0000.06
70,800 4,400 3.05 3.15 2.2 2.35 1880.00 141.55 154.3 141.55 154.3 800 2,8000.04
565,600 -36,800 3.05 3.05 1.9 2 1900.00 170.85 183.7 170.85 183.7 -400 20,0000.04
96,800 1,200 1.65 2.1 1.5 1.6 1920.00 161.35 0 4000
24,400 0 1.5 1.55 1.5 1.55 1940.00 177.9 0 4000.02
25,600 -400 1.4 1.4 1.2 1.3 1960.00no data
19,200 -4,800 1.8 1.8 1.25 1.3 1980.00no data
264,400 -30,400 1.55 1.7 1.2 1.55 2000.00 248.9 0 4000
2,800 -800 1.55 1.55 1.55 1.55 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.35 2060.00no data
5,600 400 1.45 1.45 1.45 1.45 2080.00no data
24,400 -400 0.6 1 0.55 1 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.85 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0.25 0.25 0.25 -400 7,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.1 0 7,2001.8
400 0 257 257 257 257 1500.00 1.2 1.4 0.8 1.35 -18,000 94,400236
400 0 200.7 1540.00 1.15 1.2 1 1.15 -800 65,200163
1560.00 1.55 1.6 1.3 1.35 -2,800 103,200
1580.00 1.5 1.7 1.5 1.65 -1,200 57,200
15,200 -2,400 155.05 162 151 154.1 1600.00 1.8 1.85 1.3 1.4 -11,600 566,40037.26
1620.00 2.3 2.3 1.7 1.85 -7,200 142,400
10,800 0 123.65 123.65 117.25 117.25 1640.00 3.1 3.75 2.45 2.85 -3,200 352,40032.63
9,600 -1,200 100.4 105 97.85 97.85 1660.00 5.5 5.5 3.5 4.1 800 264,40027.54
19,200 -800 82.6 85.75 82.6 85.75 1680.00 6.95 8.45 5.3 6.2 21,600 238,80012.44
411,200 7,600 70.5 74.05 59.1 63.05 1700.00 9.6 11.5 8.15 9.5 -54,000 1,125,2002.74
375,600 -22,000 55 58 45 48.05 1720.00 14.65 17.2 10.4 14.25 -5,200 433,2001.15
1,271,600 17,200 40 45 34 36.4 1740.00 18.75 26.55 18.75 22.75 -66,800 633,6000.5
1,277,600 -1,200 31.75 34.1 24.35 26.75 1760.00 31 37.1 28.4 33.3 0 311,6000.24
808,400 -11,200 23.95 25 18 19.15 1780.00 49.15 49.15 40 45.2 -400 148,8000.18
2,034,800 400 14.2 18 12.75 13.7 1800.00 60 62.1 52.95 60.15 -14,800 214,4000.11
298,400 38,800 11.2 12.5 8.75 9.3 1820.00 70.5 70.5 70.5 70.5 400 3,2000.01
289,200 21,200 7.95 8.8 6.05 6.55 1840.00 90.5 90.5 90.5 90.5 0 9,2000.03
209,600 13,200 5.8 6.2 4.45 4.75 1860.00 118.6 0 10,0000.05
66,400 -18,800 4.9 4.9 3.35 3.65 1880.00 158.35 0 2,0000.03
602,400 -17,200 3.5 3.55 2.6 2.9 1900.00 144 149 140.4 149 1,200 20,4000.03
95,600 6,000 2.35 2.6 2 2.2 1920.00 161.35 161.35 161.35 161.35 400 4000
24,400 0 1.4 2.45 1.4 2.45 1940.00 177.9 177.9 177.9 177.9 400 4000.02
26,000 0 1.8 1960.00no data
24,000 -2,400 1.35 1.35 0.9 1.1 1980.00no data
294,800 -14,400 1.75 1.8 1.45 1.5 2000.00 248.9 248.9 248.9 248.9 0 4000
3,600 0 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.35 2060.00no data
5,200 400 1.3 1.45 1.3 1.45 2080.00no data
24,800 -4,000 0.75 1.05 0.5 1.05 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.85 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 0.9 1.1 0.9 1.1 -800 7,2001.8
400 0 254.65 1500.00 1.15 1.6 1.15 1.35 -2,800 112,400281
400 0 200.7 1540.00 1.85 1.85 1.85 1.85 0 66,000165
1560.00 1.8 2.25 1.55 1.65 -1,600 106,000
1580.00 1.85 2 1.6 1.7 -2,400 58,400
17,600 -1,200 149 155.05 148.2 155.05 1600.00 1.75 2.15 1.45 1.6 -13,600 578,00032.84
1620.00 1.85 5 1.8 2.1 27,200 149,600
10,800 0 118.55 118.55 118.55 118.55 1640.00 2.9 3.8 2.45 3.1 73,600 355,60032.93
10,800 0 99.55 102.15 97.85 97.85 1660.00 4.05 5.4 3 4.65 -2,000 263,60024.41
20,000 -400 76 84.5 72.75 84.5 1680.00 6.05 8.05 4.8 6.85 -8,400 217,20010.86
403,600 -1,200 63.2 68.65 56.25 64.65 1700.00 9.45 12.1 8.4 10.3 65,200 1,179,2002.92
397,600 -5,600 48.95 53.8 42.55 48.95 1720.00 14.25 18.5 12.9 15.6 9,600 438,4001.1
1,254,400 -52,000 34.95 41.85 32 38 1740.00 23.25 27.65 20.7 23.7 -49,600 700,4000.56
1,278,800 200,800 25.65 31.9 23.25 29.55 1760.00 33.45 39 30.4 34.15 -1,200 311,6000.24
819,600 18,400 18.7 23.5 16.5 20.95 1780.00 47.45 48.35 45 46.9 -400 149,2000.18
2,034,400 92,000 12.7 17.1 12 15.3 1800.00 65.3 65.3 56.5 59.75 -2,400 229,2000.11
259,600 -6,000 8.95 12.1 8.25 10.15 1820.00 80.65 0 2,8000.01
268,000 400 5.3 8.6 3.95 7.3 1840.00 105.8 0 9,2000.03
196,400 -2,800 4.2 6.35 4 5.45 1860.00 118.6 0 10,0000.05
85,200 -12,400 2.9 4.65 2.85 4.25 1880.00 158.35 0 2,0000.02
619,600 4,800 2.9 3.55 2.2 3.1 1900.00 150 150 150 150 0 19,2000.03
89,600 -3,600 2.45 2.7 2 2.35 1920.00no data
24,400 -2,000 2.75 2.75 1.1 1.95 1940.00no data
26,000 -800 1.4 1.8 1.4 1.8 1960.00no data
26,400 -6,400 1.2 1.3 1.1 1.2 1980.00no data
309,200 -23,600 1.3 1.95 1.3 1.8 2000.00 250.05 250.05 250.05 250.05 -400 4000
3,600 0 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.35 2060.00no data
4,800 0 1.05 2080.00no data
28,800 0 0.9 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.85 0.85 0.85 0.85 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.5 1.5 0.6 0.7 -400 8,0002
400 -400 254.65 254.65 254.65 254.65 1500.00 1.7 1.7 1.1 1.2 6,000 115,200288
400 0 200.7 1540.00 1.2 0 66,000165
1560.00 2.2 2.3 1.5 1.75 800 107,600
1580.00 1.6 1.85 1.55 1.85 -1,600 60,800
18,800 -3,200 143.9 165.85 143.9 151.05 1600.00 1.55 2.1 1.25 1.65 -3,600 591,60031.47
1620.00 1.85 2.65 1.6 1.85 -11,200 122,400
10,800 400 114.9 118 114.9 118 1640.00 2.8 3.9 2.2 2.85 2,800 282,00026.11
10,800 -1,200 100.45 102.6 92.65 92.65 1660.00 5.45 5.95 3.7 4.25 -5,600 265,60024.59
20,400 -8,400 73.05 85 73.05 79.35 1680.00 7.85 8.95 5.8 6.45 -4,800 225,60011.06
404,800 -19,600 57.05 69.25 54.7 59.6 1700.00 12.65 13.9 8.9 10.15 -28,400 1,114,0002.75
403,200 -13,600 45 53.6 40.8 45.85 1720.00 19.15 20.3 13.75 15.9 1,200 428,8001.06
1,306,400 -39,200 33.55 41.5 30.55 34.25 1740.00 27.5 29.7 20.9 24.15 -126,000 750,0000.57
1,078,000 59,200 25.3 31.2 22.5 25.25 1760.00 36.75 41.75 30.5 35.1 -6,400 312,8000.29
801,200 -24,800 18.05 23 16.4 18.15 1780.00 51 53.6 43.2 49.6 -2,800 149,6000.19
1,942,400 -54,800 14.05 16.85 12 13.05 1800.00 68.85 70 56.95 62.95 -10,800 231,6000.12
265,600 4,400 9.2 11.8 8.3 8.95 1820.00 75 80.65 75 80.65 -800 2,8000.01
267,600 -800 6.3 8.35 6 6.35 1840.00 105.8 0 9,2000.03
199,200 5,200 5.55 6 4.2 4.45 1860.00 119.95 119.95 118.6 118.6 0 10,0000.05
97,600 4,400 4.25 4.35 3.15 3.35 1880.00 158.35 0 2,0000.02
614,800 -6,800 2.95 3.35 2.5 2.6 1900.00 146.35 151.05 143.3 151.05 -1,200 19,2000.03
93,200 -3,600 2.5 2.65 2.1 2.15 1920.00 181.7 0 4000
26,400 0 2.4 1940.00no data
26,800 0 2.1 1960.00no data
32,800 0 1.2 1.2 1.2 1.2 1980.00no data
332,800 -4,000 1.95 1.95 1.5 1.6 2000.00 255.35 258.05 255.35 258.05 -400 8000
3,600 0 1.6 1.6 1.6 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.35 1.35 1.35 1.35 2060.00no data
4,800 -400 1.05 1.05 1.05 1.05 2080.00no data
28,800 -1,200 0.85 0.9 0.85 0.9 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.85 0.85 0.85 0.85 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 0.4 1.45 0.4 0.75 -1,600 8,4002.1
800 0 255 1500.00 2.3 2.3 1.2 1.5 5,200 109,200136.5
400 0 200.7 1540.00 1.2 1.2 1.2 1.2 0 66,000165
1560.00 3.1 3.15 1.55 1.65 -4,000 106,800
1580.00 2.15 2.15 1.6 1.8 -800 62,400
22,000 -5,600 139.1 155 136 149.55 1600.00 2.85 3.05 1.5 1.6 -22,000 595,20027.05
1620.00 3.7 3.9 2.05 2.25 -18,800 133,600
10,400 -2,800 105 105 99.65 101.5 1640.00 4.5 5.75 3 3.2 -23,200 279,20026.85
12,000 -3,200 90 97 80.45 95 1660.00 6.55 8.6 4.55 4.95 -23,600 271,20022.6
28,800 -400 67.2 80 64.1 80 1680.00 10 12.85 6.95 7.45 -20,800 230,4008
424,400 -28,400 58.4 65 48.5 60.8 1700.00 15.9 19 10.75 11.5 -86,000 1,142,4002.69
416,800 -29,200 43.1 50.5 36.5 46.8 1720.00 21.85 27.15 16.3 17.3 -15,600 427,6001.03
1,345,600 -33,600 32.1 38.65 27.5 35.2 1740.00 33.6 37.95 24.15 25.6 -17,600 876,0000.65
1,018,800 29,200 25.2 29.2 20.35 26.25 1760.00 41.95 50.9 34.7 36.35 -10,800 319,2000.31
826,000 -37,200 18.6 21.35 14.85 19.05 1780.00 59.85 59.85 46.6 49.25 2,000 152,4000.18
1,997,200 -108,000 13.95 15.9 10.9 13.95 1800.00 70.2 81 61.25 63.85 -17,600 242,4000.12
261,200 2,000 10 11.15 7.7 9.8 1820.00 87.45 0 3,6000.01
268,400 -12,000 6.7 8.05 5.55 7.05 1840.00 105.85 105.85 105.8 105.8 -800 9,2000.03
194,000 20,400 5 5.8 4.05 5.1 1860.00 120.95 126.55 120.95 126.55 400 10,0000.05
93,200 -10,400 3.6 4.3 3.1 3.85 1880.00 158.35 0 2,0000.02
621,600 -25,200 2.95 3.35 2.45 3 1900.00 166 166 152 152 -1,600 20,4000.03
96,800 400 2.1 2.55 2.1 2.5 1920.00 181.7 0 4000
26,400 0 2.4 2.4 2.4 2.4 1940.00no data
26,800 800 2.1 2.1 2.1 2.1 1960.00no data
32,800 0 2 1980.00no data
336,800 -6,800 1.9 2 1.6 1.95 2000.00 269.95 0 1,2000
3,600 0 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.3 2060.00no data
5,200 0 2.6 2080.00no data
30,000 0 1.4 2100.00no data
400 0 5.5 2120.00no data
4,000 0 0.75 1.75 0.75 1.75 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.05 1.05 1.05 1.05 400 10,0002.5
800 0 255 1500.00 1.6 2.5 1.45 2.2 400 104,000130
400 0 200.7 1540.00 1.5 1.65 1.5 1.65 0 66,000165
1560.00 2.2 2.2 1.8 1.8 -400 110,800
1580.00 2.5 3 2.2 2.75 -400 63,200
27,600 4,000 139.6 144.95 139.55 142 1600.00 3 3.35 2.45 2.85 -5,200 617,20022.36
1620.00 3.85 4.45 3.2 3.75 10,800 152,400
13,200 0 105.55 1640.00 5.25 6.4 4.4 5.45 -2,000 302,40022.91
15,200 0 87 88.2 79.75 79.75 1660.00 8.7 9.5 6.8 8 9,200 294,80019.39
29,200 -800 71 74.05 62 68.25 1680.00 14.35 14.35 10.2 12 -26,800 251,2008.6
452,800 -18,800 57.75 60.4 48.05 52.35 1700.00 15.4 20.45 15 17.6 -6,800 1,228,4002.71
446,000 -1,600 45 47.4 37 39.95 1720.00 31.5 31.5 21.5 25.2 5,200 443,2000.99
1,379,200 -2,400 37.05 37.05 28 30.25 1740.00 35.55 39.6 30.7 35.4 19,200 893,6000.65
989,600 -13,200 28.85 28.85 21.2 22.8 1760.00 48 51.8 42.3 47.85 -4,400 330,0000.33
863,200 8,000 18.25 22.85 15.85 16.9 1780.00 58 63.25 55.8 63.25 -1,200 150,4000.17
2,105,200 -12,800 15 15.95 11.95 12.6 1800.00 77.25 84 70.25 77.9 -9,600 260,0000.12
259,200 -14,800 10.55 11.65 8.6 9.2 1820.00 87.45 0 3,6000.01
280,400 -5,600 7.95 8.7 6.4 6.8 1840.00 108.8 108.8 108.8 108.8 400 10,0000.04
173,600 -7,200 6.15 6.65 4.9 5.1 1860.00 123.9 0 9,6000.06
103,600 -8,000 4.55 5.1 3.8 4 1880.00 158.35 0 2,0000.02
646,800 -9,600 3.85 4.1 3 3.2 1900.00 168.45 168.45 163 166 800 22,0000.03
96,400 -7,600 2.5 3.4 2.3 2.65 1920.00 181.7 181.7 181.7 181.7 400 4000
26,400 -400 4.1 4.1 2.4 2.4 1940.00no data
26,000 0 2.2 2.5 2 2.5 1960.00no data
32,800 0 2 2 2 2 1980.00no data
343,600 -7,200 2.1 2.3 1.65 1.8 2000.00 269.95 269.95 269.95 269.95 0 1,2000
3,600 0 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.3 2060.00no data
5,200 -400 2.6 2.6 2.6 2.6 2080.00no data
30,000 -800 1.15 1.4 1.15 1.4 2100.00no data
400 0 5.5 2120.00no data
4,000 0 2.2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.3 1.8 1.15 1.8 0 9,6002.4
800 0 255 1500.00 2.7 2.7 1.8 1.85 0 103,600129.5
400 0 200.7 1540.00 2.3 2.7 2.1 2.1 -1,200 66,000165
1560.00 2.5 4.2 2.2 2.2 -400 111,200
1580.00 4.5 4.5 2.75 3.15 4,800 63,600
23,600 400 126.8 132.95 125 132.95 1600.00 3.05 5.7 3 3.95 -14,800 622,40026.37
1620.00 5.5 7.65 4.8 5.45 23,200 141,600
13,200 0 105.55 1640.00 8.85 10.8 6.95 7.9 3,600 304,40023.06
15,200 -3,600 77.15 83.05 74.15 78.7 1660.00 12.85 15.25 9.95 11.25 10,000 285,60018.79
30,000 3,600 60.65 69.15 60.65 63.8 1680.00 18 21.2 14.35 16.1 8,000 278,0009.27
471,600 26,800 52.05 56 47.7 50.8 1700.00 23.15 29.2 20.3 22.8 48,400 1,235,2002.62
447,600 61,200 41.75 44.05 36.6 39.7 1720.00 33.55 38.4 28 31.4 50,800 438,0000.98
1,381,600 79,200 36.2 36.2 28.4 30.7 1740.00 44.45 50.35 38.6 42.1 37,200 874,4000.63
1,002,800 -24,400 29 29 21.85 23.75 1760.00 59.1 62.5 50.5 56.5 -1,200 334,4000.33
855,200 15,600 20.95 21.1 16.75 18.1 1780.00 76.8 78.45 65.9 70.8 -1,600 151,6000.18
2,118,000 55,600 16.55 17 12.7 14.05 1800.00 89.1 92.35 80.95 85.75 1,600 269,6000.13
274,000 -10,000 12.2 12.85 9.7 10.45 1820.00 87.45 0 3,6000.01
286,000 -12,400 9.2 9.2 7.35 7.85 1840.00 123.75 123.75 120.45 121 0 9,6000.03
180,800 -12,400 7.15 7.8 5.7 6.05 1860.00 123.9 0 9,6000.05
111,600 -7,200 5.35 6.1 4.5 4.8 1880.00 158.35 158.35 158.35 158.35 -400 2,0000.02
656,400 -13,200 4.5 4.5 3.65 3.8 1900.00 177.4 177.4 177.4 177.4 0 21,2000.03
104,000 0 3.2 3.6 3 3.15 1920.00no data
26,800 0 3.2 3.2 2.7 2.7 1940.00no data
26,000 0 2.5 2.6 2.5 2.55 1960.00no data
32,800 0 3 1980.00no data
350,800 -27,200 2.4 2.75 2.05 2.35 2000.00 241.6 0 1,2000
3,600 0 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.3 2060.00no data
5,600 0 1.6 2080.00no data
30,800 6,800 1.65 1.65 1.4 1.45 2100.00no data
400 0 5.5 2120.00no data
4,000 0 2.2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.8 1.8 1.8 1.8 0 9,6002.4
800 0 255 1500.00 1.45 2.5 1.25 2.45 -4,400 103,600129.5
400 0 200.7 1540.00 1 2.5 1 2.05 0 67,200168
1560.00 2.8 3.9 1.05 3.05 -4,000 111,600
1580.00 2.6 4.05 2.6 3.85 3,200 58,800
23,200 -3,600 155 164 136 139.1 1600.00 2.35 5.4 2.2 4.5 -16,400 637,20027.47
1620.00 3.1 7.2 2.85 6.1 -1,600 118,400
13,200 0 105.55 105.55 105.55 105.55 1640.00 4.7 10.2 3.9 8.35 54,000 300,80022.79
18,800 -2,400 108.5 108.5 84.65 86.65 1660.00 6.95 14 5.65 11.85 22,000 275,60014.66
26,400 0 74 75.2 69 69 1680.00 10.05 19.25 8.15 16.35 56,800 270,00010.23
444,800 34,000 75 80.05 55 58.15 1700.00 14.2 26.1 12 22.3 -43,200 1,186,8002.67
386,400 32,400 59.35 64.1 43.4 46.25 1720.00 19.6 34.7 17.2 30.3 16,800 387,2001
1,302,400 169,200 47.05 52.25 34.05 36.7 1740.00 28 45.5 24.1 40.85 126,400 837,2000.64
1,027,200 128,400 37.95 41.5 27 28.95 1760.00 38.8 58.35 33.7 53.05 31,200 335,6000.33
839,600 53,600 32.05 32.85 21.2 22.45 1780.00 46.7 70 46.7 68.65 800 153,2000.18
2,062,400 -34,800 24.65 25.55 16.5 17.5 1800.00 61.4 87 57.45 81.55 -3,600 268,0000.13
284,000 -27,600 17.85 19.05 12.5 13.3 1820.00 74.55 89.35 74.55 87.45 1,600 3,6000.01
298,400 -14,000 13.75 14.25 9.55 10.05 1840.00 90.7 0 9,6000.03
193,200 30,400 10 10.65 7.25 7.7 1860.00 121.15 123.9 121.15 123.9 800 9,6000.05
118,800 -8,800 7.9 8.1 5.7 6.1 1880.00 125.2 129.75 125.2 129.75 0 2,4000.02
669,600 -31,600 5.95 6.35 4.55 4.85 1900.00 147 174.45 147 174.45 0 21,2000.03
104,000 -4,000 5.05 5.05 3.7 3.95 1920.00no data
26,800 0 3.2 4.2 3.15 3.2 1940.00no data
26,000 0 3.35 1960.00no data
32,800 -400 3 3 3 3 1980.00no data
378,000 -5,200 2.95 3.3 2.45 2.6 2000.00 241.6 241.6 241.6 241.6 400 1,2000
3,600 400 11.95 11.95 1.6 1.6 2020.00no data
2,800 0 2.5 2040.00no data
6,800 0 1.3 2060.00no data
5,600 0 1.6 2080.00no data
24,000 -1,200 1.6 2.5 1.5 2.3 2100.00no data
400 0 5.5 2120.00no data
4,000 0 2.2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.55 0.8 0.55 0.6 0 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 0.9 1 0.9 1 -400 9,6002.4
800 0 255 1500.00 1.65 1.8 0.95 1.15 -7,200 108,000135
400 0 200.7 1540.00 1.5 1.55 1.25 1.35 -400 67,200168
1560.00 2 2 1.5 1.7 -8,000 115,600
1580.00 2.1 2.6 1.75 2 -1,200 55,600
26,800 -43,600 164.8 168.5 149.6 167 1600.00 2.6 3.1 2.1 2.3 -49,600 653,60024.39
400 0 134.9 1620.00 3.5 4.45 2.8 3.05 -400 120,000300
13,200 0 122.1 123.2 122.1 123.2 1640.00 5.6 6.2 3.95 4.2 -10,000 246,80018.7
21,200 -400 105 105 105 105 1660.00 6.55 9.05 5.75 6.2 -3,200 253,60011.96
26,400 -3,600 94.55 100 83.5 91.85 1680.00 10.7 12.95 8.4 8.9 -18,400 213,2008.08
410,800 -68,000 78.5 83 67 78.25 1700.00 15.45 18.5 12.05 12.95 12,000 1,230,0002.99
354,000 -28,800 56.5 69 54 63.6 1720.00 20.6 25.9 17.3 18.35 3,600 370,4001.05
1,133,200 -145,200 50.85 56 43.2 51.2 1740.00 28.4 35 24.25 25.4 202,400 710,8000.63
898,800 19,200 38.45 45.5 34.5 40.8 1760.00 41.8 46.6 33.9 35 82,400 304,4000.34
786,000 32,800 34 36.2 27.25 32.05 1780.00 52.4 58.9 44.15 45.95 400 152,4000.19
2,097,200 18,000 24 28.8 21.75 25.25 1800.00 61.8 72.55 56.55 59.65 -14,000 271,6000.13
311,600 84,800 20 22 16.65 19 1820.00 84.65 84.65 72.45 72.75 1,600 2,0000.01
312,400 9,600 14.05 16.95 12.55 14.25 1840.00 91.85 100.75 90.15 90.7 800 9,6000.03
162,800 2,800 10.55 12.95 9.65 10.75 1860.00 106.2 114.9 106.2 114.9 0 8,8000.05
127,600 6,800 8.15 10.05 7.4 8.3 1880.00 127.05 129.8 121.8 121.8 1,200 2,4000.02
701,200 -1,600 6.15 7.7 5.7 6.4 1900.00 141.15 141.15 141.05 141.1 0 21,2000.03
108,000 -8,400 5.15 6.15 4.6 5.1 1920.00 158.35 158.35 158.35 158.35 400 4000
26,800 -2,800 4.55 4.7 3.8 3.95 1940.00no data
26,000 2,400 3.45 3.65 3.15 3.35 1960.00no data
33,200 6,000 5.3 5.3 2.9 3.2 1980.00no data
383,200 6,400 2.9 3.45 2.9 3.1 2000.00 289 0 8000
3,200 0 1.5 2020.00no data
2,800 0 2.5 2040.00no data
6,800 -400 1.3 1.3 1.3 1.3 2060.00no data
5,600 400 1.6 1.6 1.6 1.6 2080.00no data
25,200 4,400 2.5 2.5 1.5 1.7 2100.00no data
400 0 5.5 2120.00no data
4,000 0 2.2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.9 0.9 0.55 0.55 400 7,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 2.15 2.15 1.4 1.5 400 10,0002.5
800 400 263.6 264 253.3 255 1500.00 2.45 3.15 1.5 1.65 -12,000 115,200144
400 0 200.7 1540.00 2.6 2.6 1.7 1.9 -2,800 67,600169
1560.00 2.7 3.1 2.15 2.25 -15,200 123,600
1580.00 3.6 3.6 2.45 2.65 -12,000 56,800
70,400 800 141.1 168 141.1 161.4 1600.00 6 6 2.95 3.2 -72,800 703,2009.99
400 0 133.25 134.9 133.25 134.9 1620.00 5.6 5.8 3.8 4.1 -13,200 120,400301
13,200 800 111.8 124.2 111.8 122.4 1640.00 8.3 8.45 5 5.55 -126,800 256,80019.45
21,600 -3,200 89 109 89 105.75 1660.00 11.8 11.85 7.45 7.9 -55,600 256,80011.89
30,000 -9,200 76.4 93 76.4 90.2 1680.00 16.95 17.05 10.5 11.2 -32,000 231,6007.72
478,800 -210,400 61 78.5 59.95 73.8 1700.00 24.6 24.6 14.85 15.95 -280,400 1,218,0002.54
382,800 -70,800 48.9 64.45 48.65 59.9 1720.00 32.95 34 20.75 22.35 -26,800 366,8000.96
1,278,400 -370,400 39.35 52.75 39.35 48.7 1740.00 41.1 41.95 28.6 30.65 -21,200 508,4000.4
879,600 -110,800 31.95 42.6 31.5 39 1760.00 52.4 52.4 38.45 40.6 -31,600 222,0000.25
753,200 -78,000 24.75 33.65 24.45 30.75 1780.00 64.5 66.15 49.85 51.65 -10,800 152,0000.2
2,079,200 -274,000 19.55 26.5 19 24 1800.00 81 81 62.45 65.55 -65,200 285,6000.14
226,800 6,000 15.2 20.25 14.5 18.15 1820.00 92 0 4000
302,800 11,600 10.05 15.45 10 14.05 1840.00 115.35 115.35 93.35 94.2 400 8,8000.03
160,000 -24,400 8.85 11.85 8.25 10.6 1860.00 129 129 113.05 113.05 -400 8,8000.06
120,800 -34,000 6.6 8.9 6.2 8.25 1880.00 121.9 0 1,2000.01
702,800 -79,600 5.2 7 4.75 6.1 1900.00 162.65 162.65 147 152.1 -800 21,2000.03
116,400 0 3.95 5.35 3.65 4.75 1920.00no data
29,600 -400 3.3 4.45 3.2 4.05 1940.00no data
23,600 2,400 4.5 4.5 2.6 3.4 1960.00no data
27,200 -800 1.8 2 1.8 2 1980.00no data
376,800 -2,000 3 3.15 2.4 2.95 2000.00 289 0 8000
3,200 0 1.5 2020.00no data
2,800 -400 3 3 2.5 2.5 2040.00no data
7,200 -400 1.1 1.1 1.1 1.1 2060.00no data
5,200 0 3.4 3.4 1.5 1.5 2080.00no data
20,800 -2,000 2.4 2.4 1.4 1.5 2100.00no data
400 0 5.5 2120.00no data
4,000 0 1.05 2.2 1.05 2.2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.05 1.25 0.9 0.9 2,000 7,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.35 1.35 1.3 1.3 -400 9,6002.4
400 0 245.8 1500.00 2.5 3 2.45 2.65 400 127,200318
400 0 200.7 1540.00 2.85 3 2.8 2.8 800 70,400176
1560.00 4.2 4.2 2.95 3.4 -2,000 138,800
1580.00 4.3 4.3 3.15 4.15 10,400 68,800
69,600 -4,000 137 145.5 136.05 139.55 1600.00 5.65 6.1 4.1 4.9 -40,400 776,00011.15
400 400 121.5 121.5 121.5 121.5 1620.00 7.55 8.15 5.8 6.6 -35,200 133,600334
12,400 -2,000 104 106 104 105.85 1640.00 11.05 11.55 8.2 9.3 -18,000 383,60030.94
24,800 -800 84.7 92.35 84.65 91.25 1660.00 15.05 15.65 11.4 12.75 -27,600 312,40012.6
39,200 -2,400 71.7 78 71.7 73.9 1680.00 20.05 21.65 16 17.8 27,600 263,6006.72
689,200 -125,600 59.2 65.5 58 60.55 1700.00 28.25 29.05 22.15 24.6 -171,200 1,498,4002.17
453,600 -66,400 49.95 53.65 47.45 49.05 1720.00 36.4 38.5 30.05 33.25 -18,400 393,6000.87
1,648,800 53,200 40.35 43.9 38.65 39.8 1740.00 53.35 53.35 40 43.8 -17,600 529,6000.32
990,400 -11,600 32.25 35.2 31.1 31.7 1760.00 60.65 61 51.25 55.45 -9,600 253,6000.26
831,200 27,200 25.4 27.55 24.3 24.8 1780.00 69.25 70.05 64 67.6 -4,400 162,8000.2
2,353,200 -19,200 20.6 21.75 19.1 19.55 1800.00 88.3 89.75 78 83.7 -7,200 350,8000.15
220,800 7,200 15.45 16.85 14.7 15 1820.00 92 0 4000
291,200 -28,400 11.45 13.4 11.2 11.45 1840.00 129.9 0 8,4000.03
184,400 4,000 9.6 10.5 8.6 8.75 1860.00 134.85 134.85 134.85 134.85 0 9,2000.05
154,800 -6,000 7.6 7.7 6.6 6.75 1880.00 121.9 0 1,2000.01
782,400 28,800 5.85 6.25 5.05 5.25 1900.00 168.1 170.3 163.5 166.75 0 22,0000.03
116,400 -8,000 3.7 4.75 3.7 4.1 1920.00no data
30,000 -1,600 3.2 3.7 3.15 3.65 1940.00no data
21,200 400 1.55 4.5 1.55 4.5 1960.00no data
28,000 0 4 1980.00no data
378,800 -2,000 3.2 3.2 2.5 2.8 2000.00 289 0 8000
3,200 0 1.5 2020.00no data
3,200 0 7.2 2040.00no data
7,600 0 4.85 2060.00no data
5,200 0 2 2080.00no data
22,800 4,000 2.55 2.7 2 2 2100.00no data
400 0 5.5 2120.00no data
4,000 0 2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.4 1.8 1.05 1.05 3,200 5,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 1.95 1.95 1.7 1.7 400 10,0002.5
400 0 245.8 1500.00 4.45 4.5 2.5 2.9 12,000 126,800317
400 0 200.7 1540.00 4.1 4.1 2.6 2.8 10,800 69,600174
1560.00 5.05 5.05 3.7 4.15 10,800 140,800
1580.00 6.65 6.65 4.7 5 800 58,400
73,600 2,400 130 137 130 130.8 1600.00 8.45 8.65 6.45 7.15 -20,000 816,40011.09
1620.00 10.35 11.35 8.65 9.6 8,000 168,800
14,400 6,400 100.2 102.2 95.95 97.2 1640.00 13.85 15.65 12 13.35 9,200 401,60027.89
25,600 6,400 84 88.15 82 82.5 1660.00 19.45 21.05 16.4 18 3,200 340,00013.28
41,600 9,200 73 74.05 66.85 68.5 1680.00 25.35 28.05 22.2 24.45 12,000 236,0005.67
814,800 12,000 58.55 61.8 55 56.5 1700.00 29.15 36.5 29.15 32.2 17,600 1,669,6002.05
520,000 12,000 49.95 51 45.35 46.35 1720.00 43 47.05 39 42.15 50,400 412,0000.79
1,595,600 60,800 40.4 41.6 37.1 37.9 1740.00 52.9 59.15 49.8 53.35 4,800 547,2000.34
1,002,000 45,200 33.45 33.65 30.1 30.65 1760.00 61.65 68.9 61.65 66.25 -16,000 263,2000.26
804,000 18,800 26.75 26.75 23.65 24.3 1780.00 82 83.25 78 79.65 0 167,2000.21
2,372,400 73,200 21.15 23 18.5 19.4 1800.00 91 99 88.8 94.5 400 358,0000.15
213,600 4,000 16.5 16.95 14.55 14.9 1820.00 92 0 4000
319,600 22,000 13 13.25 11.25 11.45 1840.00 123.1 129.9 123.1 129.9 1,200 8,4000.03
180,400 -1,600 10.3 10.55 8.75 8.95 1860.00 144 149.65 143.95 149.65 1,200 9,2000.05
160,800 -1,600 8.15 8.3 6.65 6.85 1880.00 121.9 0 1,2000.01
753,600 -2,000 5.85 6.75 5.1 5.55 1900.00 180 182 178.35 182 0 22,0000.03
124,400 -7,200 5.15 5.2 4.05 4.3 1920.00no data
31,600 400 4.65 4.65 3.95 3.95 1940.00no data
20,800 1,200 3.05 3.45 2.8 3.45 1960.00no data
28,000 0 4 1980.00no data
380,800 -800 3 3.2 2.55 2.65 2000.00 289 0 8000
3,200 -400 1.5 1.5 1.5 1.5 2020.00no data
3,200 400 7.2 7.2 7.2 7.2 2040.00no data
7,600 0 4.85 4.85 4.85 4.85 2060.00no data
5,200 0 2 2080.00no data
18,800 400 1.35 1.5 1.35 1.5 2100.00no data
400 0 5.5 2120.00no data
4,000 400 2 2 2 2 2200.00 453 0 1,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.65 4.65 1.6 1.6 400 2,000
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 2.1 2.1 1.8 1.95 -800 9,6002.4
400 0 245.8 1500.00 4 6 3.1 3.85 4,400 114,800287
400 0 200.7 1540.00 5.2 5.2 3.55 3.65 7,600 58,800147
1560.00 5.65 6.15 4.1 5 -11,200 130,000
1580.00 8.85 8.85 5.9 6.15 3,200 57,600
71,200 800 130.95 138 126.55 128.7 1600.00 10.95 10.95 7.65 8.5 -60,000 836,40011.75
1620.00 13.25 13.55 10.1 10.95 -4,000 160,800
8,000 -400 95.7 101 94.35 100 1640.00 17.05 18.1 13.6 15 1,600 392,40049.05
19,200 2,800 81.9 93 78.5 80.7 1660.00 23.75 23.75 18.3 19.5 50,800 336,80017.54
32,400 -8,000 66 74.2 65.4 67.8 1680.00 28.9 30.45 24.3 26.45 -22,800 224,0006.91
802,800 -25,200 56 62 54 56.65 1700.00 40.25 40.25 31.65 34.5 11,200 1,652,0002.06
508,000 -21,200 46.05 51.5 44.6 46.2 1720.00 49 49.5 41.35 45.2 4,800 361,6000.71
1,534,800 -74,800 36.05 42.5 36.05 38.25 1740.00 48.75 63.5 48.75 56.65 -26,000 542,4000.35
956,800 -92,800 31 34.7 29.55 30.8 1760.00 73.95 73.95 64.5 69.4 400 279,2000.29
785,200 2,000 25.9 27.95 23.8 24.6 1780.00 85.35 88.15 79.5 83.4 -3,200 167,2000.21
2,299,200 16,000 20.75 22.4 18.9 19.5 1800.00 99.65 103.2 92.3 97.55 2,400 357,6000.16
209,600 -19,200 16.25 17.5 14.85 15.25 1820.00 92 0 4000
297,600 4,400 12.65 13.7 11.6 11.9 1840.00 112.95 0 7,2000.02
182,000 3,200 9.85 10.65 9.1 9.35 1860.00 152 152 152 152 -400 8,0000.04
162,400 18,000 7.9 8.4 7.05 7.2 1880.00 121.9 0 1,2000.01
755,600 -4,400 6.85 6.85 5.7 5.85 1900.00 178.2 187.5 178.2 187.5 0 22,0000.03
131,600 -2,000 5.3 5.35 4.45 4.55 1920.00no data
31,200 800 4.5 4.55 3.85 3.95 1940.00no data
19,600 800 3.7 4.15 3 3.25 1960.00no data
28,000 -400 3.7 4.2 3.7 4 1980.00no data
381,600 -9,600 3.2 3.2 2.75 3 2000.00 289 289 289 289 400 8000
3,600 400 5 5 5 5 2020.00no data
2,800 0 5.5 2040.00no data
7,600 0 3.3 2060.00no data
5,200 400 2.25 2.25 2 2 2080.00no data
18,400 800 1.55 1.55 1.3 1.35 2100.00no data
400 0 5.5 2120.00no data
3,600 1,200 2.3 2.3 1.1 2.3 2200.00 453 0 1,6000.44
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.65 1.65 1.65 1.65 400 1,600
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 2.1 2.55 1.8 2.55 0 10,4002.6
400 0 245.8 1500.00 4.15 5.4 2.75 4.95 6,800 110,400276
400 400 213.8 213.8 150.65 200.7 1540.00 5.2 6 3.1 5.6 24,400 51,200128
1560.00 6.05 7.7 3.65 7 17,200 141,200
1580.00 11.95 11.95 4.65 9.25 14,800 54,400
70,400 48,000 125.95 159.8 121 124.3 1600.00 11 12.25 6.05 11.55 146,800 896,40012.73
1620.00 13.9 15.5 7.9 14.85 62,400 164,800
8,400 3,200 93 122 89.15 90.45 1640.00 18.6 20.3 10.4 19.05 77,200 390,80046.52
16,400 10,000 80 104.2 76 76.85 1660.00 24.9 26.1 13.85 24.75 -18,400 286,00017.44
40,400 20,000 68.3 91.95 62.75 65.25 1680.00 30.75 33.5 18.4 32 21,200 246,8006.11
828,000 100,000 59 78 52 53.95 1700.00 39.9 42.9 24.35 40.9 181,200 1,640,8001.98
529,200 54,400 47.55 65.75 43.5 45.4 1720.00 49.85 54.55 32.05 51.85 55,200 356,8000.67
1,609,600 63,200 39.7 55.4 35 37.45 1740.00 65.9 66.6 41 64.05 26,000 568,4000.35
1,049,600 152,400 32.95 46.2 29.6 30.75 1760.00 76 79.6 51.95 77.25 -1,200 278,8000.27
783,200 163,600 26 37.7 24 25.1 1780.00 87.45 93 64.3 91.25 -8,000 170,4000.22
2,283,200 35,200 20.1 31.15 19.3 20.15 1800.00 102.95 110 77 106.3 4,000 355,2000.16
228,800 -49,600 16.45 25.05 15.05 16.05 1820.00 92 0 4000
293,200 14,000 13.2 19.7 12.15 12.8 1840.00 112.95 0 7,2000.02
178,800 10,000 11 15.7 9.7 10.1 1860.00 152.15 153.15 131.25 131.25 400 8,4000.05
144,400 38,000 8.95 12.5 7.65 8 1880.00 121.9 0 1,2000.01
760,000 -37,200 6.95 10 6 6.35 1900.00 193 195 155 194.25 1,200 22,0000.03
133,600 32,000 5.6 8.1 4.85 5.2 1920.00no data
30,400 2,000 5.25 6.9 4.35 4.7 1940.00no data
18,800 2,000 4.3 5.75 3.7 4.05 1960.00no data
28,400 -400 4 5 3.6 4.2 1980.00no data
391,200 -4,400 3.4 4.35 3 3.2 2000.00 254.05 0 4000
3,200 -400 2.55 2.55 2.55 2.55 2020.00no data
2,800 0 5.5 2040.00no data
7,600 -400 3.75 3.75 3.3 3.3 2060.00no data
4,800 0 2.55 2.55 2.55 2.55 2080.00no data
17,600 800 1.55 2.4 1.35 1.55 2100.00no data
400 0 5.5 2120.00no data
2,400 0 2 2 2 2 2200.00 453 0 1,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1 1.85 1 1.85 1,200 1,200
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 3.2 3.3 2.15 3 2,000 10,4002.6
400 0 245.8 1500.00 4.35 5.7 4.15 4.85 20,800 103,600259
1540.00 9.8 9.8 4.75 5.2 26,800 26,800
1560.00 4.05 7.9 3.95 6.8 32,400 124,000
1580.00 8 9.85 7.1 8.35 22,000 39,600
22,400 13,200 146.9 146.9 128 128.6 1600.00 7.85 12.5 7.1 10.95 150,800 749,60033.46
1620.00 10.5 16.1 10.45 14 50,800 102,400
5,200 3,600 107 107 95 96 1640.00 12.75 20.8 12.75 18.15 160,000 313,60060.31
6,400 6,000 86.5 91.5 80.5 81.5 1660.00 18.3 26.6 18.1 23.55 88,000 304,40047.56
20,400 18,000 82.15 82.15 68 68.3 1680.00 23.35 33.8 23.35 30.35 89,200 225,60011.06
728,000 300,400 72 72.7 56 57.45 1700.00 30.75 42.5 29.6 38.95 551,200 1,459,6002
474,800 346,400 61.2 61.2 46.6 47.95 1720.00 40.7 53.3 39.8 49.5 124,400 301,6000.64
1,546,400 687,600 51 52.2 38.95 39.65 1740.00 49 65.35 49 61.55 102,800 542,4000.35
897,200 151,200 40.9 42.3 31.3 32.3 1760.00 60.3 77.85 59.9 75.15 12,000 280,0000.31
619,600 99,600 34.7 34.85 25.45 26.2 1780.00 78.35 91 76 87.9 9,600 178,4000.29
2,248,000 460,800 28.15 28.5 20.5 21.15 1800.00 88 107.2 87.55 102.5 22,800 351,2000.16
278,400 68,400 23.55 23.55 16.45 16.8 1820.00 92 0 4000
279,200 44,800 17.3 17.55 13.15 13.55 1840.00 112.95 0 7,2000.03
168,800 35,200 14 14.15 10.55 10.85 1860.00 145.5 145.5 145.5 145.5 400 8,0000.05
106,400 15,200 11.25 11.25 8.5 8.7 1880.00 121.9 0 1,2000.01
797,200 98,800 9.45 9.45 6.8 7 1900.00 179.05 191 178.35 188.25 400 20,8000.03
101,600 6,000 7.7 8.25 5.6 5.7 1920.00no data
28,400 3,600 6 6.15 4.85 5.05 1940.00no data
16,800 1,600 4.45 5 4.2 4.35 1960.00no data
28,800 9,600 4.7 4.7 3.8 4.05 1980.00no data
395,600 23,600 4 4.25 3.25 3.4 2000.00 254.05 0 4000
3,600 400 5.5 5.5 5.5 5.5 2020.00no data
2,800 0 5.5 2040.00no data
8,000 0 4 2060.00no data
4,800 800 3.15 3.15 3.1 3.1 2080.00no data
16,800 2,000 2.15 2.15 1.65 1.75 2100.00no data
400 0 5.5 2120.00no data
2,400 -400 0.2 1 0.2 1 2200.00 453 0 1,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 2.75 3.5 2 2.95 2,000 8,4002.1
400 0 245.8 1500.00 3.5 4.5 3.05 4.35 2,400 82,800207
1560.00 4.55 5.85 4 5.25 -7,200 91,600
1580.00 6.4 6.4 6.4 6.4 0 17,600
9,200 2,800 152 155.9 148.1 155.9 1600.00 8.9 9.05 5.4 7.65 -6,000 598,80065.09
1620.00 7.75 11.85 7.05 9.95 18,400 51,600
1,600 400 125.35 125.35 125.35 125.35 1640.00 12.6 15.55 9.65 13.1 37,200 153,60096
400 400 102 102 102 102 1660.00 16.55 20.2 13.15 17.05 -7,600 216,400541
2,400 -400 86.8 86.8 86.8 86.8 1680.00 23.4 26.55 18.05 22.3 14,800 136,40056.83
427,600 60,400 77 82.75 68 73.65 1700.00 30.15 34 24 28.95 23,200 908,4002.12
128,400 -2,800 66 70 57.2 61.25 1720.00 37.85 43.25 31.4 37.3 -2,000 177,2001.38
858,800 106,400 53.95 59.6 48 51.55 1740.00 48 53.6 40.4 46.95 73,200 439,6000.51
746,000 70,800 45.95 49.95 39.7 42.65 1760.00 56.9 65.45 51.1 57.95 21,600 268,0000.36
520,000 27,200 37.45 41.35 32.7 35.15 1780.00 65.45 78 62.95 70 2,000 168,8000.32
1,787,200 172,000 30.3 34.25 27 28.85 1800.00 76 88 75.25 83.6 16,000 328,4000.18
210,000 -14,800 25.1 27.8 21.8 23.15 1820.00 92 0 4000
234,400 13,200 20.2 22.15 17.6 18.65 1840.00 112.95 0 7,2000.03
133,600 7,600 16.3 17.75 14.2 15 1860.00 124.05 124.05 121.1 121.1 800 7,6000.06
91,200 2,000 13.3 13.9 11.35 11.95 1880.00 121.9 0 1,2000.01
698,400 49,200 10.5 11.05 9.1 9.45 1900.00 164.2 164.8 161.75 161.75 0 20,4000.03
95,600 -3,600 8.6 9.05 7.5 7.8 1920.00no data
24,800 -400 6.5 7.75 5.1 6.75 1940.00no data
15,200 -4,800 6 6.5 5.25 5.5 1960.00no data
19,200 400 6.55 6.8 4.55 4.65 1980.00no data
372,000 12,000 5.3 5.3 4.1 4.35 2000.00 254.05 0 4000
3,200 0 6.3 2020.00no data
2,800 400 5.5 5.5 5.5 5.5 2040.00no data
8,000 0 4 2060.00no data
4,000 0 5.05 2080.00no data
14,800 -400 2.1 2.25 2.1 2.15 2100.00no data
400 0 5.5 2120.00no data
2,800 800 2.15 2.3 1.95 1.95 2200.00 453 0 1,6000.57
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 416 1320.00 0.15 0 4000.5
4,000 0 351 1400.00 4 4 2.7 2.9 3,600 6,4001.6
400 400 245.8 245.8 245.8 245.8 1500.00 6.95 6.95 3.6 4.2 22,800 80,400201
1560.00 5.75 6.45 4.1 5.5 78,400 98,800
1580.00 6 8 6 6.4 16,800 17,600
6,400 4,400 147 165.5 144 155.5 1600.00 8.95 11.4 6.25 8.9 110,000 604,80094.5
1620.00 15.8 15.8 8.25 10.85 27,200 33,200
1,200 1,200 113.55 128.5 113.55 119.85 1640.00 16.25 18.1 10.9 14.45 74,400 116,40097
1660.00 20.45 23.2 14.1 17.7 119,200 224,000
2,800 800 92.3 92.3 90.6 91.05 1680.00 26.05 29.8 18.65 23.45 41,600 121,60043.43
367,200 50,400 79.2 88.65 69.2 76.8 1700.00 32 37.9 24 30.15 46,400 885,2002.41
131,200 70,000 61.4 78 58.5 65.15 1720.00 50 50 30.65 38.3 58,800 179,2001.37
752,400 318,800 60 64.4 49.05 54.65 1740.00 53.45 57.5 39 47.6 106,400 366,4000.49
675,200 218,000 47 54 40.95 45.85 1760.00 62 68.9 48.95 59 25,600 246,4000.36
492,800 120,400 39.6 45.5 33.9 37.9 1780.00 75.75 80.55 60.75 70.45 6,000 166,8000.34
1,615,200 488,400 33.95 37.95 27.8 31.5 1800.00 87.3 95 72.45 84.2 39,600 312,4000.19
224,800 128,000 25.7 31.1 22.4 25.05 1820.00 92 0 4000
221,200 70,400 23.75 25.25 17.9 20.2 1840.00 119.8 119.8 112.95 112.95 7,200 7,2000.03
126,000 53,200 18.7 20.55 14.6 16.3 1860.00 140.3 140.3 122.6 129.65 6,400 6,8000.05
89,200 43,200 15.5 16.8 11.6 12.85 1880.00 121.9 0 1,2000.01
649,200 187,200 12.35 13.7 9.2 10.1 1900.00 170 171.75 161.25 164.95 1,200 20,4000.03
99,200 67,200 10.05 11.2 7.4 8.4 1920.00no data
25,200 16,400 8 9.25 6.4 7.2 1940.00no data
20,000 14,400 6 7.95 5.3 6.1 1960.00no data
18,800 12,000 6.75 6.75 4.55 5.05 1980.00no data
360,000 9,600 5.3 6 3.95 4.85 2000.00 254.05 0 4000
3,200 0 6.3 2020.00no data
2,400 0 5.1 2040.00no data
8,000 400 4.25 4.25 4 4 2060.00no data
4,000 0 5.05 2080.00no data
15,200 2,800 3 3.45 2.5 2.6 2100.00no data
400 0 5.5 2120.00no data
2,000 400 2.2 2.2 2.15 2.15 2200.00 453 0 1,6000.8
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 800 416 416 416 416 1320.00 0.15 0.15 0.15 0.15 400 4000.5
4,000 0 351 1400.00 4 4.05 3.55 3.75 2,400 2,8000.7
1500.00 4.95 6 4 5.35 14,800 57,600
1560.00 6 9 4.95 6.5 20,400 20,400
1580.00 7.85 0 800
2,000 2,000 150.6 155 150.6 155 1600.00 9.95 12.05 8.05 10.4 133,600 494,800247.4
1620.00 12.9 14.9 9.7 9.7 5,600 6,000
1640.00 16.15 19.25 15.1 16.2 15,600 42,000
1660.00 21.9 24.35 19.55 20.5 42,000 104,800
2,000 400 92.5 92.5 92.5 92.5 1680.00 27.5 30.5 25.1 26 17,200 80,00040
316,800 80,000 76.85 83.1 73.6 79.35 1700.00 36.3 37.8 31.4 32.85 49,600 838,8002.65
61,200 41,200 71.9 72.15 62.35 67.55 1720.00 43 47 40 41.05 51,600 120,4001.97
433,600 190,000 60 62 52.5 57.55 1740.00 55.5 57.9 49.5 50.5 90,400 260,0000.6
457,200 90,000 49.45 52.55 44.5 48.5 1760.00 64.15 69.1 60.5 61.5 20,000 220,8000.48
372,400 11,200 43.4 43.9 37 40.65 1780.00 76.05 81.95 73 74.3 -6,400 160,8000.43
1,126,800 141,200 35.45 37 30.8 34 1800.00 92 94.8 84.85 85.65 36,000 272,8000.24
96,800 19,200 28.3 30.65 25.3 27.65 1820.00 92 0 4000
150,800 14,800 24.95 25 20.75 22.7 1840.00no data
72,800 25,200 18.95 20.6 17.15 18.75 1860.00 110 0 4000.01
46,000 -800 16.35 17.15 14 15.5 1880.00 121.9 0 1,2000.03
462,000 92,000 14 14 9.3 12.05 1900.00 168.5 173.3 163 163 6,000 19,2000.04
32,000 30,400 10.2 10.5 9.85 10.2 1920.00no data
8,800 800 10.25 10.25 8.15 9.25 1940.00no data
5,600 1,200 8 8.35 7.05 7.05 1960.00no data
6,800 3,600 7.55 7.75 5.85 6.8 1980.00no data
350,400 22,400 6.5 6.5 4.85 5.8 2000.00 254.05 0 4000
3,200 0 7 7 5 6.3 2020.00no data
2,400 0 5.1 2040.00no data
7,600 800 3.05 4 2.95 4 2060.00no data
4,000 400 5.05 5.05 5.05 5.05 2080.00no data
12,400 1,200 3.3 3.6 3.3 3.45 2100.00no data
400 0 5.5 2120.00no data
1,600 1,600 0.7 0.75 0.45 0.75 2200.00 454 454 453 453 1,600 1,6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 351 1400.00 3 3 3 3 400 4000.1
1500.00 4.6 6.45 4.6 4.95 26,400 42,800
1580.00 8 8 7.85 7.85 800 800
1600.00 9.05 11.8 8.85 10.3 180,000 361,200
1620.00 9.9 0 400
1640.00 15 18.5 10.15 17.05 19,600 26,400
1660.00 17.5 23.8 17.5 21.75 46,400 62,800
1,600 800 105 105 92.5 92.5 1680.00 25.95 30 24 27.1 37,600 62,80039.25
236,800 115,200 93.25 93.25 77.65 81 1700.00 29.55 37.95 27.35 34.45 189,200 789,2003.33
20,000 13,200 81 81 67 69.3 1720.00 34.35 46.6 34.35 43.1 16,800 68,8003.44
243,600 226,000 68.7 70 57.05 59.3 1740.00 43.05 57.35 43.05 53.15 114,800 169,6000.7
367,200 194,400 59.95 60 48.5 49.9 1760.00 55 68 55 63.45 116,400 200,8000.55
361,200 57,600 51.6 51.6 41.15 42.45 1780.00 68.3 81.25 68.3 76.45 14,400 167,2000.46
985,600 310,400 43.05 43.25 35 36.1 1800.00 80.65 95 78.75 89.3 59,200 236,8000.24
77,600 22,800 34.8 36.05 29 29.85 1820.00 92 0 4000.01
136,000 26,400 30.05 30.05 24.05 24.65 1840.00no data
47,600 30,000 23.6 23.6 19.95 20.2 1860.00 110 0 4000.01
46,800 23,200 20.7 20.7 15.05 16.55 1880.00 121.9 0 1,2000.03
370,000 151,600 17.15 17.15 12.6 13.4 1900.00 152.3 166.5 152.3 166.5 2,400 13,2000.04
1,600 1,200 13.9 13.9 11.8 13 1920.00no data
8,000 3,200 10 11.55 9.55 10.25 1940.00no data
4,400 2,000 9.5 10 8.1 8.9 1960.00no data
3,200 800 10 10.75 8.7 8.9 1980.00no data
328,000 48,800 8 8.5 6.2 6.6 2000.00 254.05 254.05 254.05 254.05 400 4000
3,200 1,200 5.4 5.65 5.2 5.65 2020.00no data
2,400 400 5.1 5.1 5.1 5.1 2040.00no data
6,800 2,400 5.4 5.4 4.05 4.05 2060.00no data
3,600 400 5 5.05 4.15 4.15 2080.00no data
11,200 3,600 5 5 3.25 3.3 2100.00no data
400 0 5.5 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 351 1400.00no data
1500.00 4.7 5.8 3.5 3.5 4,400 16,400
1600.00 8.05 9.65 5.65 8.9 66,400 181,200
1620.00 9.9 9.9 9.9 9.9 400 400
1640.00 13 13.3 12 13 1,200 6,800
1660.00 15 25.5 14.8 18.7 6,400 16,400
800 800 125 125 110 110 1680.00 20.7 22.05 18 20.95 10,800 25,20031.5
121,600 12,000 115.5 117.55 92 93.2 1700.00 25.2 28 23.4 27.05 83,600 600,0004.93
6,800 400 82.95 82.95 82.95 82.95 1720.00 32.75 35.4 27.15 34.35 28,400 52,0007.65
17,600 11,600 85 85.3 67.25 68.75 1740.00 38.75 44.55 33.2 43 32,400 54,8003.11
172,800 63,200 75.95 78 50 58.75 1760.00 44.95 55.2 43.3 53.5 41,600 84,4000.49
303,600 242,800 64.95 67 49.3 50.55 1780.00 60.25 68.3 50 65.05 142,400 152,8000.5
675,200 245,600 55.05 57.95 42 43.1 1800.00 69.05 78.7 64.35 76.65 65,200 177,6000.26
54,800 39,600 48.45 49 34.7 35.6 1820.00 92 0 4000.01
109,600 47,600 36 41.9 28 29.1 1840.00no data
17,600 10,000 32.4 34 22.25 23.25 1860.00 110 110 110 110 400 4000.02
23,600 19,600 28 29.95 17.85 19.9 1880.00 137.8 137.8 121.9 121.9 400 1,2000.05
218,400 62,800 26.95 30 10.05 17.15 1900.00 130 150 130 150 3,600 10,8000.05
400 400 19.75 19.75 16 16 1920.00no data
4,800 2,000 18.15 18.15 13.05 13.2 1940.00no data
2,400 2,400 13.5 13.5 10.6 10.6 1960.00no data
2,400 2,400 10.15 10.15 9 9 1980.00no data
279,200 85,200 12.05 13 7.15 8.15 2000.00no data
2,000 2,000 10.15 10.15 9.25 9.25 2020.00no data
2,000 2,000 9.9 9.9 9 9 2040.00no data
4,400 4,000 9 9 7 7 2060.00no data
3,200 1,200 7 7 6.3 6.3 2080.00no data
7,600 6,400 5.3 6.9 4.75 4.75 2100.00no data
400 0 5.5 5.5 5.5 5.5 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 351 1400.00no data
1500.00 10.2 10.2 0.1 5.1 6,400 12,000
1600.00 16.65 16.8 8.5 9.65 2,000 114,800
1640.00 20 20 15 15.25 400 5,600
1660.00 26.5 29.9 20.7 21.05 6,400 10,000
1680.00 35 35 20.7 22.05 4,400 14,400
109,600 43,200 91 112.05 88.35 108.4 1700.00 44 44 25.15 26.95 53,200 536,4004.89
6,400 1,200 92 92 92 92 1720.00 49.9 49.95 23.05 32.8 19,600 23,6003.69
6,000 2,800 82 83 67 81.1 1740.00 75 75 36 40.5 20,400 22,4003.73
112,000 72,800 56.55 72.65 56.55 70 1760.00 72.5 78.6 48 49.6 29,200 42,8000.38
60,800 27,600 49.05 63 49.05 60.2 1780.00 82.5 82.5 58.65 60.25 10,400 10,4000.17
429,600 104,400 42.05 55 42.05 52.2 1800.00 95.05 95.05 68.55 70.7 -2,000 124,4000.29
17,200 3,600 34.6 45 34.6 44.65 1820.00 92 0 4000.02
62,000 36,000 33 38.15 31.95 37.15 1840.00no data
7,600 5,600 27.35 32.5 27 31.9 1860.00no data
4,000 2,000 24 25 23.9 25 1880.00 149.5 149.5 149.45 149.45 800 8000.2
155,600 35,200 24.8 24.8 17.8 23.15 1900.00 160 160.95 147.9 147.9 800 7,2000.05
2,800 2,400 17.45 18 16.85 18 1940.00no data
194,000 5,200 10.05 12.3 10 11.9 2000.00no data
400 0 9.9 2060.00no data
2,000 400 7.4 7.4 7.4 7.4 2080.00no data
1,200 800 7.5 7.5 5 5.3 2100.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 4,000 353 353 351 351 1400.00no data
1500.00 5.9 10 5.9 10 2,800 5,600
1600.00 13.95 17 13 13.6 16,000 112,800
1640.00 22 25.25 18 18.7 4,000 5,200
1660.00 25 27 24.95 24.95 2,400 3,600
1680.00 35 35 27 28.15 2,800 10,000
66,400 35,200 101.2 109 93 104.2 1700.00 34.95 44.6 31.5 33.8 78,800 483,2007.28
5,200 400 87.9 87.9 87.9 87.9 1720.00 49 52.5 42.75 43.7 4,000 4,0000.77
3,200 2,800 79 85 77.5 85 1740.00 58.5 58.5 50 50 1,200 2,0000.63
39,200 23,200 75 75 62.3 72.55 1760.00 69.5 70 54.85 54.85 6,400 13,6000.35
33,200 4,800 64.95 65 55 64.15 1780.00no data
325,200 47,600 63.9 63.9 46.25 54.5 1800.00 83.3 99 78 81.85 11,200 126,4000.39
13,600 -400 50 51.2 42 47.05 1820.00 92 0 4000.03
26,000 -2,000 42.55 43 35 39.15 1840.00no data
2,000 2,000 33.4 35.35 31 35.2 1860.00no data
2,000 1,200 25 30.6 25 30.6 1880.00no data
120,400 10,800 28.95 28.95 22 24.8 1900.00 164 164 156.1 156.1 3,600 6,4000.05
400 400 25.25 25.25 25.25 25.25 1940.00no data
188,800 23,600 13.75 15.05 11.4 12.55 2000.00no data
400 0 9.9 2060.00no data
1,600 400 7.45 7.45 7.45 7.45 2080.00no data
400 0 5.9 2100.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 5.85 5.9 5.85 5.9 400 2,800
1600.00 13.05 14.6 12 12.9 11,200 96,800
1640.00 20 22 20 22 1,200 1,200
1660.00 25 25 25 25 400 1,200
1680.00 28 30 28 30 5,200 7,200
31,200 10,000 98.5 116 94.45 105.8 1700.00 20 40.75 20 36.2 55,200 404,40012.96
4,800 0 109 1720.00no data
400 400 85 85 80 80 1740.00 60 60 50 50 800 8002
16,000 12,800 69 80.25 66.15 79.8 1760.00 61 69.55 54.7 56 5,200 7,2000.45
28,400 10,000 49.5 74.45 49.5 68.8 1780.00no data
277,600 73,200 51.95 62 49.25 60.1 1800.00 93.7 94.1 75.1 81.45 6,800 115,2000.41
14,000 2,000 50 55 44 52.2 1820.00 92 92 92 92 -400 4000.03
28,000 17,200 39 45.2 38 43.5 1840.00no data
800 800 32 32 31.5 31.5 1880.00no data
109,600 6,000 25.55 29.1 23.05 28.1 1900.00 150 151.1 145 151.1 1,600 2,8000.03
165,200 20,800 12.25 16.9 12.2 14.95 2000.00no data
400 0 9.9 2060.00no data
1,200 400 8.1 8.1 8.1 8.1 2080.00no data
400 0 5.9 2100.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 4 4 4 4 400 2,400
1600.00 11.9 13.1 11.9 12.5 2,400 85,600
1660.00 25 0 800
1680.00 27 28 27 28 1,600 2,000
21,200 13,600 122 127.2 108.85 111.25 1700.00 30.4 36 30.4 35.1 44,400 349,20016.47
4,800 0 109 1720.00no data
3,200 2,000 85.55 85.55 77 78.1 1760.00 60 64.8 60 60 2,000 2,0000.63
18,400 16,000 75 75 65.25 65.5 1780.00no data
204,400 61,600 63.95 66.95 57 57.55 1800.00 78.35 86.3 76 83.05 17,200 108,4000.53
12,000 800 55.65 55.65 47.9 47.9 1820.00 85 85 85 85 400 8000.07
10,800 1,600 49 51.65 42.55 43.75 1840.00no data
103,600 18,800 31.55 33 26 27.4 1900.00 135.35 135.35 135.35 135.35 400 1,2000.01
144,400 4,400 15.15 15.9 14 14.2 2000.00no data
400 400 9.9 9.9 9.9 9.9 2060.00no data
800 800 9 9 8.8 8.8 2080.00no data
400 400 5.9 5.9 5.9 5.9 2100.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 4 4 4 4 0 2,000
1600.00 11.1 11.2 10.15 11 4,800 83,200
1660.00 25 0 800
1680.00 26 26 26 26 400 400
7,600 1,200 117.8 120 117.5 120 1700.00 29.95 32.9 29.95 30.6 8,800 304,80040.11
4,800 0 109 109 109 109 1720.00no data
1,200 0 105 1760.00no data
2,400 2,000 77 77 72.4 74.55 1780.00no data
142,800 23,600 67.95 70 62.55 64.5 1800.00 75 79.45 74 76.2 6,800 91,2000.64
11,200 9,600 57.55 57.7 55.7 57.25 1820.00 85 85 85 85 400 4000.04
9,200 6,400 50 51 48.65 48.65 1840.00no data
84,800 11,600 33.5 34.05 30.65 31.25 1900.00 135 0 8000.01
140,000 5,600 17.25 17.25 14.2 15.15 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 8 8 8 8 400 2,000
1600.00 13.75 13.8 11.6 11.7 12,800 78,400
1660.00 25 0 800
6,400 400 140 140 140 140 1700.00 29.1 39.35 29 32.2 68,000 296,00046.25
4,800 800 109 109 108 108 1720.00no data
1,200 0 105 1760.00no data
400 400 76.5 76.5 76.5 76.5 1780.00no data
119,200 43,200 68.95 70.75 56.95 64.8 1800.00 70 83 70 78.95 24,800 84,4000.71
1,600 1,600 66.15 66.15 50 56.05 1820.00no data
2,800 0 61.2 1840.00no data
73,200 30,000 50.05 50.05 29.7 32.45 1900.00 135 0 8000.01
134,400 15,200 19.5 19.5 15.55 16.3 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 1 2.1 1 2.1 0 1,600
1600.00 10.9 10.9 8.4 10.1 800 65,600
1660.00 25 0 800
6,000 0 125 1700.00 25.05 30.1 25.05 28 -2,000 228,00038
4,000 0 121.6 1720.00no data
1,200 0 105 1760.00no data
76,000 0 81.05 82 74 74.9 1800.00 61.65 68 60.5 67 5,600 59,6000.78
2,800 800 60 61.2 60 61.2 1840.00no data
43,200 14,400 40.15 41.25 37 38.8 1900.00 135 0 8000.02
119,200 10,800 18.9 20.55 18 19.45 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 8.45 18.25 2.05 2.05 800 1,600
1600.00 12 12 10.75 10.85 4,400 64,800
1660.00 25 0 800
6,000 0 125 1700.00 31.45 32.35 26.55 27.25 2,000 230,00038.33
4,000 4,000 100 151.6 100 121.6 1720.00no data
1,200 0 105 1760.00no data
76,000 8,800 70.6 79 70 78.25 1800.00 75 75.5 64 64 5,600 54,0000.71
2,000 800 60.9 61 60.9 61 1840.00no data
28,800 5,600 36.95 39.95 35.45 39.5 1900.00 135 135 135 135 400 8000.03
108,400 7,200 19.25 20.6 17.75 19.85 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 0.3 0 800
1600.00 11.5 15.55 9.9 13.5 800 60,400
1660.00 25 0 800
6,000 6,000 125.05 125.05 125 125 1700.00 30.5 35 26.6 31.85 25,600 228,00038
1,200 0 105 1760.00no data
67,200 21,600 73.5 86.1 69.3 70.55 1800.00 76.2 77.25 63 75 13,200 48,4000.72
1,200 800 65 70 65 70 1840.00no data
23,200 3,200 38.5 45.95 36.45 36.45 1900.00 99.5 0 4000.02
101,200 28,000 20.05 23.45 19 19.75 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 0.3 0 800
1600.00 10.75 12.55 10.75 11.5 2,400 59,600
1660.00 25 0 800
1700.00 25.95 30.7 25.9 29.95 86,400 202,400
1,200 800 114 114 105 105 1760.00no data
45,600 18,400 86.1 86.1 76.8 78.4 1800.00 64 70.2 62 69.55 18,000 35,2000.77
400 0 70 1840.00no data
20,000 4,000 41.6 42.95 40 42 1900.00 99.5 0 4000.02
73,200 17,200 27.55 27.55 21.45 21.85 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 0.3 0 800
1600.00 12.2 14.95 10.7 10.75 -2,000 57,200
1660.00 25 0 800
1700.00 29.3 29.3 25 25.95 29,200 116,000
400 0 125 1760.00no data
27,200 -400 91.05 95 85.4 91.75 1800.00 65 65 60.15 61.8 1,600 17,2000.63
400 0 70 1840.00no data
16,000 7,600 53.2 53.2 49 49 1900.00 99.5 99.5 99.5 99.5 400 4000.03
56,000 3,200 28.5 29.75 27.15 27.5 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 0.3 0 800
1600.00 12.9 13 11.8 12.45 5,600 59,200
1660.00 25 0 800
1700.00 30.15 31.7 28.3 29.3 5,600 86,800
400 0 125 1760.00no data
27,600 -400 94.6 94.6 85.65 90 1800.00 65 70 65 65.25 5,200 15,6000.57
400 0 70 1840.00no data
8,400 400 51.05 51.05 51 51 1900.00no data
52,800 23,200 26.9 29.9 25 27.5 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 10 0.3 0.3 400 800
1600.00 15 15 12 12 4,800 53,600
1660.00 25 0 800
1700.00 34.55 34.55 28.45 29 -5,200 81,200
400 400 125 125 125 125 1760.00no data
28,000 2,000 91.15 106.1 88 97.8 1800.00 66.5 67 63.5 64.5 400 10,4000.37
400 0 70 1840.00no data
8,000 0 49.2 58 49.2 53.45 1900.00no data
29,600 12,800 25.15 32 25.15 30 2000.00no data
400 0 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 0 400
1600.00 17 19 16.4 16.95 9,200 48,800
1660.00 25 25 25 25 800 800
1700.00 41.5 42.05 36 37 18,400 86,400
26,000 4,000 84.5 84.75 77 81.8 1800.00 87.05 87.45 77.5 77.7 2,800 10,0000.38
400 0 70 1840.00no data
8,000 2,000 43.45 48.35 42 43.95 1900.00no data
16,800 12,800 24 27.5 22.75 24.75 2000.00no data
400 400 9 9 9 9 2120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 0 400
1600.00 17.9 19.95 17 17 6,800 39,600
1700.00 34.5 42 33.55 39.05 4,800 68,000
22,000 400 100.9 100.9 96 96 1800.00 71.2 83 71 79.6 2,000 7,2000.33
400 0 70 1840.00no data
6,000 2,000 60 60 49.35 49.8 1900.00no data
4,000 800 38.95 38.95 25.25 25.25 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 0 400
1600.00 14.9 20 14.9 18.95 3,600 32,800
1700.00 42 42 36.05 37.75 5,600 63,200
21,600 400 91.6 100.85 91.05 95.7 1800.00 87.05 88.05 77.65 82 2,400 5,2000.24
400 0 72 72 70 70 1840.00no data
4,000 800 57 57.05 52 52 1900.00no data
3,200 2,400 24.9 30 24.9 30 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 0 400
1600.00 21 21 16.9 19.3 800 29,200
1700.00 44.45 44.45 38 41.5 -4,400 57,600
21,200 11,200 91.85 104.6 91 98.2 1800.00 76 85 76 85 1,200 2,8000.13
400 400 109.35 109.35 109.35 109.35 1840.00no data
3,200 2,000 60 60 50 57 1900.00no data
800 800 34.9 34.9 34.9 34.9 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 10 10 10 400 400
1600.00 22.25 24.65 21 21.5 0 28,400
1700.00 53.35 59.05 46.35 46.95 2,400 62,000
10,000 800 62.1 89.8 62.1 86.9 1800.00 100 0 1,6000.16
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 24.15 24.15 22 23.5 2,000 28,400
1700.00 56 56.5 50 54.25 10,400 59,600
9,200 400 74.9 74.9 67.15 67.15 1800.00 100 100 100 100 800 1,6000.17
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 22.5 27 22 24.2 4,400 26,400
1700.00 47 67 47 53.75 16,000 49,200
8,800 0 79.15 1800.00 100 0 8000.09
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 25.2 25.2 23 24.05 4,000 22,000
1700.00 55.8 65 50 55.65 8,800 33,200
8,800 1,600 77.05 79.2 77 79.15 1800.00 100 100 100 100 800 8000.09
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 26.1 27.9 25 25.2 -2,800 18,000
1700.00 60 60 55 55.9 -1,200 24,400
7,200 2,000 77.1 77.1 77 77.05 1800.00no data
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 31 31.2 28.35 30.2 5,600 20,800
1700.00 61.85 69 61.85 67.9 17,200 25,600
5,200 800 62.05 62.05 60 60 1800.00no data
1,200 0 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 29.1 30 29.1 29.6 5,200 15,200
1700.00 59.15 63.4 59 61.85 6,800 8,400
4,400 4,400 78.65 78.7 70.5 70.5 1800.00no data
1,200 1,200 44.05 44.05 40 40 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 30.3 30.3 30.3 30.3 -400 10,000
1700.00 60 0 1,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 32 32 26.75 26.75 -800 10,400
1700.00 59 60 59 60 1,200 1,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 32.95 39 29.95 34.35 4,000 11,200
1700.00 75 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 30.5 33 27.05 30.2 6,800 7,200
1700.00 75 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
1700.00 75 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
1700.00 75 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
1700.00 75 75 75 75 400 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 0 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 56 56 56 56 400 400