info@tamealps.com +91 94145 70283

Larsen & Toubro Limited (LT) 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 1644.00 1645.95 1606.85 1611.75 -1.85% 2259058 36597.10 48.36
22 Jul 2021 1610.00 1647.15 1591.55 1642.15 3.26% 3231269 52466.61 47.55
20 Jul 2021 1609.85 1622.65 1582.00 1590.35 -1.20% 1847026 29531.59 39.88
19 Jul 2021 1600.00 1639.40 1597.60 1609.60 -0.57% 3027093 48999.43 38.71
16 Jul 2021 1609.35 1622.80 1595.10 1618.75 0.58% 4157388 67015.52 62.85
15 Jul 2021 1550.00 1625.00 1549.95 1609.35 4.19% 9066480 145569.23 40.23
14 Jul 2021 1513.55 1549.90 1508.00 1544.70 2.05% 4010254 61674.33 39.63
13 Jul 2021 1515.00 1515.00 1501.35 1513.60 0.86% 995833 15044.36 52.05
12 Jul 2021 1504.40 1516.00 1491.60 1500.75 0.08% 865284 13017.44 35.92
09 Jul 2021 1497.90 1502.85 1485.50 1499.60 -0.07% 1248405 18640.64 56.31
08 Jul 2021 1503.00 1524.00 1497.00 1500.70 -1.04% 1456033 21939.02 58.13
07 Jul 2021 1495.00 1519.70 1495.00 1516.45 0.73% 1096808 16579.06 38.31
06 Jul 2021 1506.00 1519.00 1500.00 1505.50 -0.16% 1072506 16189.35 41.27
05 Jul 2021 1490.00 1514.00 1488.00 1507.95 1.50% 1605396 24180.84 44.78
02 Jul 2021 1500.00 1500.65 1475.50 1485.65 -0.45% 1814564 26959.70 50.29
01 Jul 2021 1497.10 1503.00 1480.15 1492.30 -0.55% 2060651 30687.82 57.83
30 Jun 2021 1516.00 1523.40 1495.50 1500.55 -0.69% 2139362 32251.94 64.26
29 Jun 2021 1513.00 1529.80 1503.90 1510.90 -0.23% 2174022 32951.52 52.49
28 Jun 2021 1526.00 1527.95 1510.35 1514.45 -0.62% 1173658 17805.75 48.30
25 Jun 2021 1510.50 1529.30 1507.50 1523.85 1.32% 2099002 31923.43 53.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1371.3 1371.3 1360.1 1360.1 4 2,300 0% INF%
03 May, 2021 1340.5 1367 1340.5 1367 8 5,750 0.51% 150%
04 May, 2021 1359.45 1359.45 1349.2 1349.2 4 7,475 -1.3% 30% Fresh Short
05 May, 2021 1347.5 1355.75 1346.1 1355.75 5 9,775 0.49% 30.77%
06 May, 2021 1355.75 1360 1355.75 1357.25 7 10,350 0.11% 5.88%
07 May, 2021 1364.05 1367.55 1357 1358.75 8 12,650 0.11% 22.22%
10 May, 2021 1382.05 1412.15 1380 1410.2 12 13,225 3.79% 4.55% Fresh Long
11 May, 2021 1399.55 1406.1 1393 1398.7 12 17,250 -0.82% 30.43%
12 May, 2021 1398.7 1430.2 1398.7 1400 13 18,975 0.09% 10%
14 May, 2021 1400 1430 1386.4 1429.65 36 27,025 2.12% 42.42% Fresh Long
17 May, 2021 1435 1445 1361.15 1396.35 49 37,375 -2.33% 38.3% Fresh Short
18 May, 2021 1413.75 1434.05 1404.75 1428.2 33 32,200 2.28% -19.15% Short Covering
19 May, 2021 1428 1440 1413.1 1415.8 45 46,000 -0.87% 42.86%
20 May, 2021 1427 1429.8 1415 1419 10 47,150 0.23% 2.5%
21 May, 2021 1421.25 1431.5 1418 1427.45 50 59,800 0.6% 26.83%
24 May, 2021 1435.45 1467 1430.15 1455.1 128 73,025 1.94% 22.12% Fresh Long
25 May, 2021 1460.05 1464 1451 1460.55 95 99,475 0.37% 36.22%
26 May, 2021 1465.85 1484 1464.5 1480.65 80 107,525 1.38% 8.09% Fresh Long
27 May, 2021 1480.65 1494.35 1472 1491.9 91 120,175 0.76% 11.76%
28 May, 2021 1494.4 1506.95 1482.05 1485.5 117 140,300 -0.43% 16.75%
31 May, 2021 1478 1483.9 1469 1475.55 102 162,725 -0.67% 15.98%
01 Jun, 2021 1480.1 1500 1476.7 1482.85 213 188,600 0.49% 15.9%
02 Jun, 2021 1474.2 1483 1464.5 1478.5 434 288,075 -0.29% 52.74%
03 Jun, 2021 1484.65 1522.25 1481.3 1518.3 367 331,200 2.69% 14.97% Fresh Long
04 Jun, 2021 1525.95 1548.75 1522.95 1539.05 409 326,600 1.37% -1.43% Short Covering
07 Jun, 2021 1547.7 1570 1545.6 1558.35 317 324,300 1.25% -0.71% Short Covering
08 Jun, 2021 1560.85 1583.5 1551.15 1553.65 570 379,500 -0.3% 17.02%
09 Jun, 2021 1558 1558 1516.6 1521.65 650 500,250 -2.06% 31.82% Fresh Short
10 Jun, 2021 1525.05 1532 1514.1 1518.4 368 557,175 -0.21% 11.38%
11 Jun, 2021 1525 1525 1501.9 1507.15 483 653,775 -0.74% 17.34%
14 Jun, 2021 1505 1521.05 1480.9 1518.25 737 769,350 0.74% 17.68%
15 Jun, 2021 1522.45 1522.45 1505.9 1508.55 533 845,250 -0.64% 9.87%
16 Jun, 2021 1504.2 1513.05 1489.5 1491.85 771 1,040,175 -1.11% 23.06% Fresh Short
17 Jun, 2021 1481.3 1497.2 1480 1484.25 1094 1,278,800 -0.51% 22.94%
18 Jun, 2021 1484.2 1488 1458.45 1477.75 1965 1,455,900 -0.44% 13.85%
21 Jun, 2021 1460.05 1474.2 1450.7 1470.95 4280 2,714,000 -0.46% 86.41%
22 Jun, 2021 1474.55 1503.95 1473 1499.55 8033 5,315,300 1.94% 95.85% Fresh Long
23 Jun, 2021 1506.15 1510.05 1480.1 1483.95 11502 9,527,175 -1.04% 79.24% Fresh Short
24 Jun, 2021 1486.2 1515.4 1485.8 1506.65 8776 11,025,050 1.53% 15.72% Fresh Long
25 Jun, 2021 1511.55 1524.4 1507 1519.3 5729 11,063,000 0.84% 0.34%
28 Jun, 2021 1525.05 1526 1506.15 1511 3402 11,176,275 -0.55% 1.02%
29 Jun, 2021 1511 1521.65 1496.1 1505.2 4598 11,046,325 -0.38% -1.19%
30 Jun, 2021 1506.3 1517 1493.05 1496.3 3921 11,205,025 -0.59% 1.44%
01 Jul, 2021 1491.85 1501.6 1477.6 1490.05 4360 11,519,550 -0.42% 2.81%
02 Jul, 2021 1494.9 1494.9 1465.2 1475.55 6251 12,490,725 -0.97% 8.43%
05 Jul, 2021 1477.05 1503.05 1477.05 1497.7 5099 12,514,875 1.5% 0.19% Fresh Long
06 Jul, 2021 1494.95 1507 1485.15 1491.35 3414 12,556,275 -0.42% 0.33%
07 Jul, 2021 1485.7 1504.75 1481.9 1502.4 3292 12,248,650 0.74% -2.58%
08 Jul, 2021 1497 1509 1482.2 1488.3 4294 12,305,000 -0.94% 0.46%
09 Jul, 2021 1482.85 1489.4 1471.7 1487.7 3343 12,379,750 -0.04% 0.61%
12 Jul, 2021 1490.35 1503.2 1479 1486.65 3978 12,357,325 -0.07% -0.18%
13 Jul, 2021 1504.65 1504.65 1489.5 1502.6 3643 12,308,450 1.07% -0.4% Short Covering
14 Jul, 2021 1496.95 1538.3 1496.9 1531.6 10349 12,451,050 1.93% 1.16% Fresh Long
15 Jul, 2021 1537.1 1614.3 1536.4 1594.8 21589 12,891,500 4.13% 3.54% Fresh Long
16 Jul, 2021 1593.6 1607 1582.45 1602.85 7814 12,058,900 0.5% -7.42%
19 Jul, 2021 1587.75 1623.65 1584.05 1596.2 8819 11,498,850 -0.41% -5.12%
20 Jul, 2021 1596.65 1608.9 1568.45 1577.1 6052 11,254,475 -1.2% -2.22% Long Unwinding
22 Jul, 2021 1592 1628.9 1575.45 1625.4 11677 10,497,200 3.06% -7.77% Short Covering
23 Jul, 2021 1629.2 1630 1590.15 1597.3 11033 8,882,025 -1.73% -22.23% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.35 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 299.65 1300.00 0.1 0.25 0.1 0.25 -1,725 46,5756.75
1340.00 0.5 0 575
3,450 0 242 1360.00 0.35 0.4 0.35 0.4 -16,675 66,12519.17
575 0 118.15 1380.00 0.15 0.5 0.15 0.2 -16,100 100,050174
20,700 -2,300 203.55 204.95 195.2 204.75 1400.00 0.35 0.6 0.35 0.45 -24,725 319,12515.42
4,600 -575 201.5 201.5 175.95 175.95 1420.00 1 1 0.4 0.55 -8,625 77,62516.88
12,650 0 173.05 1440.00 0.8 0.8 0.45 0.45 -2,300 136,85010.82
17,825 575 158 158 138 144 1460.00 0.5 0.7 0.3 0.45 -3,450 248,40013.94
20,700 0 129.5 129.5 129.5 129.5 1480.00 0.7 1.15 0.6 1.05 -15,525 81,6503.94
152,375 -15,525 120.05 120.05 94.25 98.95 1500.00 1.8 1.8 0.8 1.45 -35,075 497,3753.26
243,225 -31,050 95 95 73.95 76.75 1520.00 1.2 2.6 0.9 1.95 -10,350 257,6001.06
600,875 -5,175 77.1 78.7 55.55 58.35 1540.00 1.7 4.45 1.55 3.1 51,750 393,3000.65
194,350 -24,725 68.6 68.6 40.15 43.6 1560.00 2.8 8.55 2.5 6.35 -61,525 223,1001.15
199,525 -9,775 45 45.1 26.65 28.95 1580.00 6.55 15.5 5.35 12.85 -8,625 286,3501.44
1,052,250 79,925 38.5 40.95 17.2 19.55 1600.00 12.5 26.8 10.15 22.7 -102,350 356,5000.34
656,075 19,550 27.35 27.45 11.6 12.75 1620.00 19.6 41.15 19.6 36.3 -30,475 173,6500.26
836,050 57,500 20 20 8 8.7 1640.00 31.95 56.15 30 51.8 -11,500 65,5500.08
526,700 20,125 15 15.15 5.55 5.95 1660.00 48 74.35 48 69.85 -5,750 25,8750.05
255,300 -13,225 9.15 9.15 3.9 4.15 1680.00 65.6 83.05 65.6 83.05 -575 3,4500.01
690,575 -165,025 7.45 7.85 2.85 3.15 1700.00 88.9 110.25 88.9 107 -1,725 26,4500.04
70,725 -23,000 4.5 4.55 2.2 2.55 1720.00no data
108,100 -28,750 3.95 3.95 1.65 2 1740.00no data
16,100 14,950 2.25 2.25 1 1.45 1760.00 186.05 0 5750.04
176,525 -15,525 2.7 2.8 1.05 1.15 1800.00no data
21,275 -11,500 1.1 1.2 0.9 1.05 1820.00no data
1,150 0 0.45 1840.00no data
52,325 -16,675 1.1 1.1 0.65 0.75 1860.00no data
575 575 0.95 0.95 0.95 0.95 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.35 0.35 0.35 0.35 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 299.65 299.65 299.65 299.65 1300.00 0.4 0.5 0.15 0.15 -2,875 48,3007
1340.00 0.5 0 575
3,450 0 242 1360.00 0.15 0.25 0.15 0.25 -575 82,80024
575 0 118.15 1380.00 0.35 0.35 0.2 0.25 -1,150 116,150202
23,000 -40,250 184.35 227.45 184.35 225.8 1400.00 0.75 1 0.35 0.5 -23,000 343,85014.95
5,175 0 184.05 1420.00 1.05 1.05 0.65 0.7 -4,025 86,25016.67
12,650 -1,150 175.3 175.3 172.95 173.05 1440.00 1 1.05 0.55 0.7 -4,600 139,15011
17,250 -1,150 121.6 167.7 118.4 166.15 1460.00 1.1 1.2 0.5 0.6 -3,450 251,85014.6
20,700 -1,725 105.4 134.25 104.85 132 1480.00 2 2.3 0.7 1 -18,400 97,1754.69
167,900 -18,400 89.65 127.7 78.7 124.95 1500.00 3.3 3.55 0.9 1.15 -575 532,4503.17
274,275 -10,350 70 108 61.7 106.55 1520.00 4.3 4.65 1.1 1.3 -25,300 267,9500.98
606,050 -9,200 54.5 89.95 47 86.75 1540.00 7.3 8.2 1.4 1.65 -82,800 341,5500.56
219,075 -40,250 42.5 70.75 31.15 68.1 1560.00 10.65 15.1 2.65 3.2 -56,925 284,6251.3
209,300 -81,650 28.95 53.2 21.7 51 1580.00 15.7 25.1 5.4 6.45 82,800 294,9751.41
972,325 -458,275 19.75 38.8 15.5 36.85 1600.00 26 39 10.8 12.3 93,150 458,8500.47
636,525 -40,250 13.6 27.2 10.8 25.9 1620.00 50.05 53.05 19.1 21.5 109,250 204,1250.32
778,550 -14,950 10 19.2 7.75 18.15 1640.00 69.95 69.95 30.9 33.4 44,275 77,0500.1
506,575 73,600 7.45 13.35 5.75 12.45 1660.00 82.55 82.55 43.9 46.95 17,825 31,6250.06
268,525 70,150 5.95 9.25 4.4 8.6 1680.00 65.6 65.6 65.6 65.6 1,150 4,0250.01
855,600 33,925 3.9 7 3.6 6.45 1700.00 102 102 79 81.05 1,725 28,1750.03
93,725 18,400 3.3 4.8 2.75 4.55 1720.00no data
136,850 25,875 2.7 3.85 2.15 3.3 1740.00no data
1,150 575 2.3 2.95 2.3 2.65 1760.00 186.05 0 5750.5
192,050 -27,600 1.05 2 1.05 1.75 1800.00no data
32,775 -8,625 1.3 1.3 1.1 1.3 1820.00no data
1,150 -575 0.35 1.95 0.35 0.45 1840.00no data
69,000 -37,950 1.05 1.2 0.75 1.1 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.1 0.1 0.1 0.1 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 295.3 1300.00 0.4 0.4 0.3 0.35 -4,025 51,1757.42
1340.00 0.5 0 575
3,450 0 242 1360.00 0.2 0.5 0.2 0.5 0 83,37524.17
575 0 118.15 1380.00 0.3 0.75 0.3 0.75 -1,150 117,300204
63,250 -575 196 196 174.65 174.65 1400.00 1.2 1.45 0.85 1 -23,000 366,8505.8
5,175 0 184.05 1420.00 1.4 1.5 1 1.4 -6,325 90,27517.44
13,800 0 157.6 157.6 136.95 136.95 1440.00 1 2.95 1 1.5 -4,025 143,75010.42
18,400 0 144.85 1460.00 1.15 2 1 1.45 -4,600 255,30013.88
22,425 -1,725 121.1 126.45 103.25 103.25 1480.00 1.6 3.2 1.4 2.05 -27,025 115,5755.15
186,300 -64,400 104 109.5 74.05 79.05 1500.00 2.9 5.15 2.05 3.35 -52,325 533,0252.86
284,625 -11,500 79.05 89.7 58.5 62.5 1520.00 5 8.2 2.95 5.5 -25,300 293,2501.03
615,250 1,725 65.75 72 41.85 45.95 1540.00 6.6 13.7 4.85 9.4 28,750 424,3500.69
259,325 9,200 45 56.35 30 33.05 1560.00 11.05 21.65 8.65 16.3 13,800 341,5501.32
290,950 39,100 42.6 43 21.25 23.1 1580.00 18.05 32.95 14.7 26.3 -17,825 212,1750.73
1,430,600 358,800 23.95 32 15.25 16.2 1600.00 26.4 46.4 23 38.9 2,300 365,7000.26
676,775 19,550 19.25 22.9 10.75 11.25 1620.00 36.65 61.25 34.2 53.45 -3,450 94,8750.14
793,500 14,950 12.8 16 7.65 8.05 1640.00 50.65 76 48.25 72.5 -3,450 32,7750.04
432,975 -25,875 8.5 11.05 5.55 5.85 1660.00 77.45 77.45 77.45 77.45 575 13,8000.03
198,375 -28,750 6.3 7.95 4.2 4.5 1680.00 92.8 0 2,8750.01
821,675 115,575 4.65 6.05 3.5 3.75 1700.00 107.45 131 107.45 123 -1,150 26,4500.03
75,325 4,600 3.25 4.35 2.7 2.9 1720.00no data
110,975 -2,300 2.3 3.3 2.1 2.25 1740.00no data
575 0 4.4 1760.00 186.05 186.05 186.05 186.05 575 5751
219,650 -23,000 1.4 1.7 1.15 1.35 1800.00no data
41,400 0 1.35 1.35 1.35 1.35 1820.00no data
1,725 0 1.1 1.1 1.1 1.1 1840.00no data
106,950 -5,175 1 1.3 1 1.05 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 295.3 295.3 295.3 295.3 1300.00 0.3 0.4 0.2 0.35 -4,025 55,2008
1340.00 0.5 0.5 0.5 0.5 0 575
3,450 -1,150 244 244 242 242 1360.00 0.35 0.35 0.2 0.2 -4,600 83,37524.17
575 0 118.15 1380.00 0.5 0.5 0.45 0.45 -575 118,450206
63,825 -1,725 198.05 221.2 195.75 195.75 1400.00 1.25 1.25 0.7 1 -18,400 389,8506.11
5,175 0 184.05 1420.00 0.9 1.3 0.85 1.2 -575 96,60018.67
13,800 -575 168 183.1 168 183.1 1440.00 1.55 1.55 0.95 1 -5,175 147,77510.71
18,400 -5,175 138.7 155.2 136.8 144.85 1460.00 1.25 1.3 0.9 1.15 -17,250 259,90014.13
24,150 -1,150 120.45 129.6 116.85 117.45 1480.00 1.4 1.9 1.25 1.65 -12,650 142,6005.9
250,700 -52,900 103 124.4 93.75 98.95 1500.00 3 3.25 1.85 2.65 -50,025 585,3502.33
296,125 -24,150 74.5 104.5 70.9 80.05 1520.00 4.5 4.95 2.65 4.15 -12,075 318,5501.08
613,525 -19,550 63.75 85 59.1 63.6 1540.00 8.55 8.55 4.1 6.8 -24,725 395,6000.64
250,125 -21,275 53 71 42 47.05 1560.00 16.2 16.2 7.4 11.65 -21,275 327,7501.31
251,850 28,750 33.8 54.85 30.8 34.95 1580.00 21.95 22.45 12.15 18.75 -25,300 230,0000.91
1,071,800 64,975 25.95 42.8 20.5 25.05 1600.00 32.5 35 19.25 28.65 30,475 363,4000.34
657,225 67,275 15.3 32 14.7 17.55 1620.00 43.45 47.35 29 41.65 -1,725 98,3250.15
778,550 166,175 10.6 23.9 9.95 12.05 1640.00 58 60 40.55 55.55 14,375 36,2250.05
458,850 72,450 7.9 17.35 7.1 8.25 1660.00 72.45 72.45 53.05 67 10,925 13,2250.03
227,125 16,100 5.45 12.75 4.85 5.85 1680.00 91 92.8 75.05 92.8 -1,150 2,8750.01
706,100 91,425 5.5 9.6 3.2 4.4 1700.00 104 110.65 86.1 107.45 16,675 27,6000.04
70,725 17,825 1.95 7.15 1.6 3.2 1720.00no data
113,275 40,250 3.1 5.55 2 2.4 1740.00no data
575 575 4.4 4.4 4.4 4.4 1760.00no data
242,650 5,175 1.8 2.9 1.25 1.35 1800.00no data
41,400 14,950 1.25 2.4 1.15 1.15 1820.00no data
1,725 1,150 1.85 1.85 1.75 1.75 1840.00no data
112,125 5,175 1.3 2.15 1.1 1.2 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 292.3 292.3 292.3 292.3 1300.00 0.4 0.4 0.15 0.3 -11,500 59,2258.58
1340.00 2.5 0 575
4,600 0 134 1360.00 0.7 0.7 0.35 0.45 -575 87,97519.13
575 0 118.15 1380.00 0.7 0.7 0.45 0.45 -8,050 119,025207
65,550 575 185 201.2 185 201 1400.00 1.35 1.6 0.75 0.85 -13,800 408,2506.23
5,175 0 184.05 1420.00 1.4 1.85 1.05 1.2 -2,875 97,17518.78
14,375 -1,725 155.8 162.55 155.8 162.25 1440.00 1.35 1.7 1.05 1.25 -6,325 152,95010.64
23,575 -8,625 127 143.75 127 143.75 1460.00 1.65 1.85 1.15 1.25 -27,600 277,15011.76
25,300 -4,600 108.5 121 108.4 121 1480.00 2.35 2.75 1.6 1.9 14,950 155,2506.14
303,600 -35,075 93 107.35 87 104.85 1500.00 3.5 4.5 2.6 2.85 52,325 635,3752.09
320,275 -20,125 75.25 90 70.3 86.3 1520.00 6.15 6.8 4 4.35 -61,525 330,6251.03
633,075 -9,200 60 72.9 54 69.45 1540.00 8.5 10.6 6.6 6.95 13,800 420,3250.66
271,400 -23,575 46.95 57 39.95 53.45 1560.00 15.05 17 10.85 11.35 5,175 349,0251.29
223,100 -5,750 34.85 44 28.6 40.15 1580.00 23.75 25.85 17.2 17.95 48,875 255,3001.14
1,006,825 -154,100 28 33 20.6 29.35 1600.00 32 37.5 25.6 26.95 28,175 332,9250.33
589,950 -115,575 21.95 24.3 14.5 20.95 1620.00 49.25 52 36.55 38.35 25,875 100,0500.17
612,375 135,700 14.9 17.9 10.35 14.9 1640.00 61.8 64.35 51 52.05 4,600 21,8500.04
386,400 60,375 10.95 13.25 7.5 10.2 1660.00 80.25 82 66.6 66.6 575 2,3000.01
211,025 63,250 8.6 9.9 5.65 7.25 1680.00 99.25 99.25 86.05 86.8 4,025 4,0250.02
614,675 13,800 7.95 7.95 4.25 5.35 1700.00 109.6 113.25 99 101.6 6,900 10,9250.02
52,900 -21,850 5.15 5.85 3.2 4.05 1720.00no data
73,025 3,450 4.3 4.55 2.45 3.05 1740.00no data
237,475 4,025 2.6 2.7 1.45 1.85 1800.00no data
26,450 575 2.25 2.25 1.3 1.3 1820.00no data
575 0 2 1840.00no data
106,950 -1,725 2 2 1.2 1.3 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 0.6 1.05 0.25 0.55 -9,200 70,72510.25
1340.00 2.5 0 575
4,600 0 134 1360.00 0.65 0.65 0.35 0.5 -6,325 88,55019.25
575 0 118.15 1380.00 1 1.05 0.55 0.6 -4,600 127,075221
64,975 -13,225 158 215.7 158 200 1400.00 1.6 1.6 0.9 1.25 -73,600 422,0506.5
5,175 0 184.05 184.05 184.05 184.05 1420.00 1.7 2.45 1 1.35 -60,375 100,05019.33
16,100 -2,300 110 181.8 110 152.8 1440.00 2.15 2.2 1.25 1.5 -52,900 159,2759.89
32,200 -6,325 101.9 147.25 97.5 139 1460.00 3.95 4.35 1.55 1.7 -76,475 304,7509.46
29,900 -31,625 66.7 134.15 66.7 116.7 1480.00 10 10 2.4 2.5 -59,225 140,3004.69
338,675 -221,950 51 116.45 51 98.4 1500.00 9.65 11.75 3.6 3.9 -27,025 583,0501.72
340,400 -123,050 37.5 96.95 37.5 79.55 1520.00 19.4 19.4 5.5 6 230,575 392,1501.15
642,275 -330,625 24.65 81.55 24 63.95 1540.00 24.95 29.5 8.55 9.3 323,150 406,5250.63
294,975 -142,025 19.5 65.95 16.85 49.2 1560.00 34.5 36.4 13.05 14.7 300,150 343,8501.17
228,850 -26,450 11.5 52.55 10.3 37.2 1580.00 39.9 40.4 19.15 22.5 201,250 206,4250.9
1,160,925 231,150 8.6 41.2 7.5 27.4 1600.00 50 50.85 27.95 32.9 277,725 304,7500.26
705,525 536,475 5.9 31.8 5.35 19.95 1620.00 53.35 54.4 37.95 45.25 73,600 74,1750.11
476,675 372,600 4.4 24.4 3.9 14.85 1640.00 86.95 86.95 52 59.4 16,675 17,2500.04
326,025 141,450 3.35 18.5 2.95 11.1 1660.00 67 77.2 67 77.2 1,725 1,7250.01
147,775 101,775 2.4 14.3 2.3 8.6 1680.00no data
600,875 339,825 1.85 11.55 1.85 6.85 1700.00 105 110.4 100 110.4 4,025 4,0250.01
74,750 74,750 4.1 9.15 3.65 5.25 1720.00no data
69,575 57,500 2.35 7.25 2.35 4.3 1740.00no data
233,450 197,225 1.5 4 1.25 2.45 1800.00no data
25,875 25,875 2.95 2.95 1.85 2.25 1820.00no data
575 575 1.6 2 1 2 1840.00no data
108,675 108,675 1.85 2.3 1.7 1.95 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 0.8 1 0.55 0.85 -2,875 79,92511.58
1340.00 2.5 0 575
4,600 0 134 1360.00 1.25 1.4 0.75 0.8 -4,025 94,87520.63
575 0 118.15 1380.00 2.2 2.2 1.15 1.25 0 131,675229
78,200 -15,525 118 138.95 118 134 1400.00 3 3.1 1.6 1.7 -29,900 495,6506.34
5,175 -2,875 101 114 98 114 1420.00 3.65 4.05 2.1 2.25 -27,025 160,42531
18,400 -12,650 87 98.1 82 93 1440.00 5.55 5.55 3 3.2 -63,825 212,17511.53
38,525 -33,925 61.05 82.85 61.05 75.9 1460.00 9.7 9.7 4.5 5 -26,450 381,2259.9
61,525 -22,425 44.6 65.95 43.65 60.2 1480.00 17.25 17.25 7.55 8.25 -4,600 199,5253.24
560,625 -382,950 28.7 50.5 28.7 45.05 1500.00 23.15 23.7 12.2 13.35 50,600 610,0751.09
463,450 -515,775 19 37.6 19 32.8 1520.00 31 32.65 19.35 20.85 43,125 161,5750.35
972,900 123,050 14.1 27.3 14.1 23.1 1540.00 45.85 45.85 28.9 31 14,375 83,3750.09
437,000 48,300 9.35 19.1 9.25 15.7 1560.00 54 55 41.15 43.4 10,925 43,7000.1
255,300 73,600 6.9 13.25 6.05 10.35 1580.00 62.1 62.1 59 59 1,150 5,1750.02
929,775 -34,500 4.7 9.2 4.05 6.8 1600.00 93.1 93.1 70.9 76.3 -8,625 27,0250.03
169,050 88,550 3.4 6.3 3.4 4.4 1620.00 122.3 0 5750
104,075 10,350 3.95 4.5 2.8 3 1640.00 162.35 0 5750.01
184,575 40,250 2.5 3.35 2.2 2.3 1660.00no data
46,000 9,200 2.5 2.55 1.95 2.15 1680.00no data
261,050 12,650 1.8 2.45 1.55 1.65 1700.00no data
12,075 0 1.65 1740.00no data
36,225 -575 1.15 1.15 0.9 0.95 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0.45 0.45 0.45 0 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 1 1.4 0.95 1.2 575 82,80012
1340.00 2.5 0 575
4,600 0 134 134 134 134 1360.00 2 2.65 1.4 1.55 -2,875 98,90021.5
575 0 118.15 1380.00 2.3 2.9 2.1 2.2 -1,725 131,675229
93,725 -4,600 103 105.5 97 105.5 1400.00 5 5 3.05 3.25 11,500 525,5505.61
8,050 0 86.85 86.85 86.85 86.85 1420.00 5.65 6.7 4.45 4.65 -8,625 187,45023.29
31,050 -10,925 64.5 70 64.5 70 1440.00 9.55 10.35 6.95 7.05 -15,525 276,0008.89
72,450 -20,125 50.35 54.5 46.05 54.05 1460.00 15.15 15.9 10.9 11.25 -24,150 407,6755.63
83,950 -23,000 37.95 41.3 34 39.85 1480.00 20.15 23.9 17 17.35 -10,350 204,1252.43
943,575 -239,775 26.75 30 24.5 28.8 1500.00 29.75 34.5 25.6 26.2 12,650 559,4750.59
979,225 -89,125 20 21.5 17.65 20.5 1520.00 43 45.35 36.75 37.4 -4,025 118,4500.12
849,850 26,450 14.2 14.6 12.3 14 1540.00 57.05 57.95 50.75 54 -2,300 69,0000.08
388,700 31,050 10 10.55 8.55 9.35 1560.00 72.45 72.45 67.95 67.95 -575 32,7750.08
181,700 -2,875 6.5 7.3 5.05 6.5 1580.00 84.6 90.75 84.6 90.75 0 4,0250.02
964,275 46,575 4.85 5.4 4.35 4.7 1600.00 107.6 107.85 101 101 -2,300 35,6500.04
80,500 -8,625 3.5 3.75 3.05 3.4 1620.00 122.3 0 5750.01
93,725 -1,150 2.5 2.75 2.05 2.45 1640.00 162.35 0 5750.01
144,325 -575 2.1 2.45 1.75 2.35 1660.00no data
36,800 0 2.2 2.2 2.2 2.2 1680.00no data
248,400 -1,725 1.7 1.8 1.5 1.6 1700.00no data
12,075 0 1.65 1740.00no data
36,800 0 1 1 1 1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.5 1.5 1.5 1.5 575 2,875
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 1.2 2.2 1 1.25 -13,225 82,22511.92
1340.00 2.5 0 575
4,600 575 131.6 131.6 131.6 131.6 1360.00 2.1 3.5 1.85 2.25 -14,375 101,77522.13
575 575 118.15 118.15 118.15 118.15 1380.00 3.3 3.95 2.4 3.3 -16,675 133,400232
98,325 -1,150 98 106.25 92 92 1400.00 4.55 6 3.55 5.15 10,925 514,0505.23
8,050 0 84.45 84.45 84.45 84.45 1420.00 6.2 9.05 5.4 7.75 -4,600 196,07524.36
41,975 -575 65.6 65.6 54.45 54.45 1440.00 11 14 8.1 11.7 30,475 291,5256.95
92,575 5,750 48.5 55.15 40.5 45.15 1460.00 17 20.4 12.45 17.6 14,375 431,8254.66
106,950 -575 36.9 41.9 29.5 33.35 1480.00 23.85 30 18.7 26.1 1,725 214,4752.01
1,183,350 98,325 27.25 31.5 21.55 24.7 1500.00 33.05 41.85 27.9 37.35 5,750 546,8250.46
1,068,350 79,925 18.35 23.05 15.65 18.05 1520.00 44.8 55 38.5 50.85 -11,500 122,4750.11
823,400 13,800 14.4 16 11 12.55 1540.00 59.45 62.3 52.35 59.7 -1,725 71,3000.09
357,650 4,600 9.75 11 7.8 8.95 1560.00 76 76 73 73 -575 33,3500.09
184,575 8,050 7 7.55 5.7 6.5 1580.00 100.9 100.9 100.9 100.9 575 4,0250.02
917,700 4,600 5.2 5.5 4.3 4.95 1600.00 111 118.5 103 118 3,450 37,9500.04
89,125 5,750 3.8 3.85 3.2 3.5 1620.00 122.3 0 5750.01
94,875 4,600 2.65 2.85 2.3 2.8 1640.00 162.35 162.35 162.35 162.35 575 5750.01
144,900 2,300 2.3 2.5 2.05 2.15 1660.00no data
36,800 0 2.65 2.65 1.65 1.65 1680.00no data
250,125 -21,850 1.55 1.8 1.35 1.75 1700.00no data
12,075 0 1.65 1740.00no data
36,800 1,725 1.1 1.1 0.85 0.85 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.55 0.55 0.55 0.55 575 2,300
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 2 2.5 1.6 1.6 575 95,45013.83
1340.00 2.5 0 575
4,025 -575 123.25 123.25 122.35 122.35 1360.00 4.05 4.05 2.4 2.4 27,600 116,15028.86
1380.00 4.95 5.5 3.4 3.55 16,675 150,075
99,475 575 86.75 91.3 84.6 91.3 1400.00 6.35 8.2 5.2 5.3 20,125 503,1255.06
8,050 -575 76.2 76.2 76.2 76.2 1420.00 11 12.4 7.75 7.95 2,300 200,67524.93
42,550 0 53.7 55 53.7 55 1440.00 17 18.8 11.65 12.1 -10,925 261,0506.14
86,825 -3,450 41.05 46.65 38.6 45.8 1460.00 25 26 17.45 18 -5,175 417,4504.81
107,525 5,750 33.15 34.7 29 34.15 1480.00 28.5 36.7 25.75 26.05 18,400 212,7501.98
1,085,025 89,125 25 25.9 21.3 25.2 1500.00 44 48.55 35.75 37 7,475 541,0750.5
988,425 27,025 19.5 19.55 15.6 18.25 1520.00 62 63.1 50.05 51.1 -1,150 133,9750.14
809,600 -21,850 14.35 14.35 11.2 12.8 1540.00 77.7 77.7 69.6 69.85 -1,725 73,0250.09
353,050 24,725 10.15 10.15 8 8.95 1560.00 84.45 88.65 84.45 86.4 -575 33,9250.1
176,525 7,475 5.2 7.1 5.2 6.35 1580.00 103.8 106.5 103.8 106.5 0 3,4500.02
913,100 28,750 5.3 5.35 4.4 4.7 1600.00 122.65 123.65 117.8 117.8 -575 34,5000.04
83,375 -4,600 3.6 4 3.2 3.4 1620.00 122.3 0 5750.01
90,275 -1,150 2.85 2.95 2.5 2.75 1640.00no data
142,600 -1,725 2.2 2.2 1.95 1.95 1660.00no data
36,800 0 2 2 2 2 1680.00no data
271,975 -2,300 1.8 1.8 1.45 1.75 1700.00no data
12,075 575 1.65 1.65 1.65 1.65 1740.00no data
35,075 0 1.05 1.05 1.05 1.05 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 1,725
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 1.75 2 1.5 2 -4,600 94,87513.75
1340.00 2.5 0 575
4,600 575 142.1 142.1 142.1 142.1 1360.00 2.05 3 2.05 3 -2,300 88,55019.25
575 0 122.7 1380.00 2.95 4.3 2.5 3.95 8,625 133,400232
98,900 -1,725 112 112 90 94.45 1400.00 5 6.5 4 6.15 23,575 483,0004.88
8,625 -3,450 92.65 92.7 74.75 76.05 1420.00 7.7 9.65 5.95 9 2,875 198,37523
42,550 0 65 65 63.45 63.45 1440.00 11 14.35 9 13.55 27,025 271,9756.39
90,275 -575 60.9 61.7 44.25 47.35 1460.00 14.45 21 13.2 19.45 21,275 422,6254.68
101,775 10,350 47.1 48.5 33.25 35.75 1480.00 24.3 30.15 19.25 27.7 39,100 194,3501.91
995,900 116,150 28.05 36.65 24.8 26.9 1500.00 33 41.7 27.25 38.55 21,275 533,6000.54
961,400 169,625 22.7 27.4 18.4 20.1 1520.00 41.05 54.95 38.2 50.75 -6,325 135,1250.14
831,450 88,550 15.65 19.65 13.2 14.25 1540.00 54 68 51 65.2 -1,150 74,7500.09
328,325 -35,075 10 13.85 9.45 10.1 1560.00 78 78 78 78 0 34,5000.11
169,050 -5,175 7.7 9.8 7 7.3 1580.00 115.65 0 3,4500.02
884,350 9,775 5.95 7 5.2 5.4 1600.00 116.3 0 35,0750.04
87,975 -5,175 3.75 5 3.75 4.05 1620.00 122.3 0 5750.01
91,425 5,750 2.95 3.6 2.9 2.95 1640.00no data
144,325 0 2.9 2.95 2.25 2.35 1660.00no data
36,800 0 3 3 2 2 1680.00no data
274,275 -4,600 2 2.25 1.7 1.85 1700.00no data
11,500 0 1.95 1.95 1.95 1.95 1740.00no data
35,075 0 0.8 0.8 0.8 0.8 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 1,725
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 2.25 2.25 1.75 1.75 1,150 99,47514.42
1340.00 2.5 0 575
4,025 575 143.2 143.2 143.2 143.2 1360.00 2.3 2.9 2.25 2.25 -1,150 90,85022.57
575 575 122.7 122.7 122.7 122.7 1380.00 3.75 3.75 2.75 2.9 575 124,775217
100,625 -10,350 93.3 106.9 93.3 104.2 1400.00 6.9 7.1 4.25 4.5 -10,350 459,4254.57
12,075 -1,725 88.2 89.35 86.3 86.5 1420.00 12.4 12.4 6.4 6.65 -1,725 195,50016.19
42,550 -1,150 69.95 70.15 69.95 70.15 1440.00 14.85 15.55 9.55 9.85 -2,300 244,9505.76
90,850 -4,600 47 59.45 47 56.2 1460.00 22.1 22.45 13.85 14.45 44,275 401,3504.42
91,425 -19,550 33.05 45.5 33.05 43.8 1480.00 30.2 31.4 20.35 21.35 -16,675 155,2501.7
879,750 -25,875 29 34.45 25.4 33.15 1500.00 40.8 42.95 29.3 30.6 20,700 512,3250.58
791,775 67,275 21 25.8 18.5 24.55 1520.00 50.5 50.5 40.2 41.1 -4,600 141,4500.18
742,900 -41,400 15.05 18.8 13.35 17.5 1540.00 64.1 65.05 57 57 1,150 75,9000.1
363,400 4,025 8.65 13.45 8.65 12.25 1560.00 74.2 74.2 70 71 575 34,5000.09
174,225 -15,525 7.2 9.55 7.05 8.85 1580.00 115.65 0 3,4500.02
874,575 31,625 5.95 7.1 5 6.35 1600.00 116.3 0 35,0750.04
93,150 9,200 3.65 5.25 3.6 4.65 1620.00 122.3 0 5750.01
85,675 4,600 2.55 3.7 2.5 3.45 1640.00no data
144,325 2,300 2.8 2.95 2.6 2.9 1660.00no data
36,800 0 2.25 2.25 2.2 2.2 1680.00no data
278,875 -4,025 1.75 2.35 1.75 2.15 1700.00no data
11,500 -575 1.65 1.65 1.1 1.1 1740.00no data
35,075 1,150 1.2 1.2 1.05 1.05 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0 1,725
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 1.7 1.85 1.6 1.75 -575 98,32514.25
1340.00 2.5 0 575
3,450 575 137.45 137.45 137.45 137.45 1360.00 2.05 3.4 2.05 3 -1,150 92,00026.67
1380.00 3 4.5 2.95 4.15 -1,150 124,200
110,975 -1,725 104.8 107.25 95 98.5 1400.00 6.95 6.95 4.55 6.05 3,450 469,7754.23
13,800 575 87.5 87.5 87.5 87.5 1420.00 7.4 9.65 6.6 8.9 2,875 197,22514.29
43,700 -575 68.5 68.5 68.5 68.5 1440.00 12.2 14 9.7 13.05 7,475 247,2505.66
95,450 -5,750 56.35 60.05 50.6 50.6 1460.00 15.95 19.95 14.1 18.9 -575 357,0753.74
110,975 -1,725 43.5 46.55 34.9 37.8 1480.00 25.95 28.6 20.8 27.1 11,500 171,9251.55
905,625 -28,750 31.75 36 25.85 28.5 1500.00 36 39.65 28.9 37.25 -36,800 491,6250.54
724,500 56,925 23.5 26.65 19 20.9 1520.00 41.1 52.65 40.25 49.35 -4,600 146,0500.2
784,300 -5,175 16.2 19.3 13.75 15.2 1540.00 54.7 65.4 54.7 65.4 4,025 74,7500.1
359,375 -1,725 12.05 13.75 9.95 11.2 1560.00 67 80.1 67 77.7 -2,300 33,9250.09
189,750 1,725 8.95 9.9 7.6 7.95 1580.00 115.65 0 3,4500.02
842,950 24,725 6.45 7.35 5.6 6.1 1600.00 101 116.3 101 116.3 -575 35,0750.04
83,950 -5,175 4.75 5.5 4.15 4.65 1620.00 122.3 122.3 122.3 122.3 575 5750.01
81,075 -4,600 4.05 4.05 3.2 3.45 1640.00no data
142,025 5,750 3.35 3.35 2.6 2.6 1660.00no data
36,800 -1,725 2.3 2.3 2.1 2.1 1680.00no data
282,900 2,300 2.1 2.25 2 2.1 1700.00no data
12,075 0 1.05 1740.00no data
33,925 2,875 1 1.25 0.8 1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 0.45 0.45 0.45 575 1,725
575 0 277 1220.00 1.45 0 1,1502
6,900 0 208 1300.00 2.2 3 1.75 1.8 1,150 98,90014.33
1340.00 2.5 0 575
2,875 0 146 1360.00 3.05 3.1 2.2 2.35 -12,075 93,15032.4
1380.00 4.95 4.95 3.3 3.35 -8,050 125,350
112,700 -8,625 89.35 105.2 89.35 103.55 1400.00 8.55 8.55 5 5.15 -15,525 466,3254.14
13,225 -4,025 76.6 86.45 76.6 85.65 1420.00 10 10.15 7.4 7.6 9,775 194,35014.7
44,275 -1,725 64.4 71.5 64.25 70 1440.00 16.4 16.6 10.85 11.25 8,050 239,7755.42
101,200 -26,450 45 59 44.2 54.4 1460.00 23.05 24.45 15.5 16.45 128,225 357,6503.53
112,700 -86,250 33.1 45.55 33.1 41.7 1480.00 33.4 33.4 22.3 23.65 -8,050 160,4251.42
934,375 -111,550 25.45 34.75 24.15 31.75 1500.00 42.75 42.75 31.05 33.3 -63,250 528,4250.57
667,575 46,575 19.05 25.85 17.6 23.25 1520.00 54 54 43 45.1 0 150,6500.23
789,475 -38,525 13.5 18.6 12.85 16.6 1540.00 57.5 57.9 57.5 57.9 -2,300 70,7250.09
361,100 2,300 10.1 13.45 9.4 11.9 1560.00 73 73 72 72 0 36,2250.1
188,025 -8,625 7.4 9.95 7.3 8.65 1580.00 115.65 0 3,4500.02
818,225 -33,925 5.95 7.5 5.55 6.35 1600.00 109 112.7 105.05 107 -575 35,6500.04
89,125 13,225 4.3 5.7 4.3 4.8 1620.00no data
85,675 10,925 3.3 4.3 3.3 3.6 1640.00no data
136,275 1,150 3.2 3.25 2.75 2.8 1660.00no data
38,525 -575 2.55 2.6 2.05 2.2 1680.00no data
280,600 4,600 1.95 2.7 1.95 2.2 1700.00no data
12,075 -575 1.05 1.05 1.05 1.05 1740.00no data
31,050 4,600 1.3 1.6 0.95 1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 0.45 1.75 0.45 1.75 575 1,150
575 0 277 1220.00 1.45 1.45 1.45 1.45 575 1,1502
6,900 0 208 1300.00 2.2 3.05 2.2 2.85 1,150 97,75014.17
1340.00 2.5 0 575
2,875 0 146 1360.00 9.2 9.2 3.45 4.3 21,850 105,22536.6
1380.00 9 9 4.8 6.25 40,250 133,400
121,325 36,800 93.85 93.85 80 85.2 1400.00 7.5 10.9 7.2 8.85 46,000 481,8503.97
17,250 10,925 75.45 75.45 63.55 70.4 1420.00 10.7 15.55 10.2 13.35 32,775 184,57510.7
46,000 33,350 60.45 61.45 49.3 55.7 1440.00 14.25 21.8 13.9 19 19,550 231,7255.04
127,650 51,750 46.95 48.15 38 41.85 1460.00 21.5 31 20.9 26.5 -8,625 229,4251.8
198,950 91,425 39.4 41.85 28.6 31.7 1480.00 29.2 42 29.2 35.5 24,725 168,4750.85
1,045,925 214,475 30.95 32.2 21.5 24 1500.00 38.65 55 37.5 47.15 29,325 591,6750.57
621,000 69,000 25.25 25.25 16.2 17.75 1520.00 56.6 65 54.1 61.65 1,725 150,6500.24
828,000 67,275 16.2 17.95 11.95 12.85 1540.00 72.6 84.3 71.85 73 -575 73,0250.09
358,800 21,275 12.05 13.45 9 9.65 1560.00 79 90.35 79 90.35 575 36,2250.1
196,650 4,600 9.5 9.5 7 7.35 1580.00 96.05 115.65 94.75 115.65 1,150 3,4500.02
852,150 47,150 7.4 7.45 5.6 5.9 1600.00 127 136.85 125.7 136.85 1,150 36,2250.04
75,900 575 4.85 5.25 4.15 4.45 1620.00no data
74,750 -2,875 3.95 4.05 3.1 3.3 1640.00no data
135,125 0 3.05 1660.00no data
39,100 0 2.2 2.3 2.2 2.3 1680.00no data
276,000 2,875 2.15 2.2 2.05 2.1 1700.00no data
12,650 0 2.55 1740.00no data
26,450 1,150 1 1.3 1 1.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.4 0 575
575 0 277 1220.00 0.2 0 5751
6,900 0 208 1300.00 2.5 3 2.4 2.4 1,725 96,60014
1340.00 2.5 0 575
2,875 0 146 1360.00 3.45 4.25 3.15 3.4 3,450 83,37529
1380.00 4.5 5.95 4.45 4.8 50,025 93,150
84,525 6,325 97.35 99 87.7 97.85 1400.00 6.8 8.7 6.2 7.1 50,600 435,8505.16
6,325 575 82.15 83.65 76.65 76.65 1420.00 9.95 12.5 9.05 10.05 13,800 151,80024
12,650 -575 66.1 66.1 56.85 62.6 1440.00 15 17.95 13 14.75 35,075 212,17516.77
75,900 18,975 54 60 44.55 51.5 1460.00 20.2 25.3 18.35 20.85 4,600 238,0503.14
107,525 43,125 43 46.75 33.7 38.55 1480.00 28.5 34.75 25.25 28.6 12,650 143,7501.34
831,450 112,700 32.95 36.6 25.65 28.95 1500.00 35.25 46.5 34.5 38.65 -12,650 562,3500.68
552,000 45,425 24 27.8 19 21.4 1520.00 51.55 60.05 47.75 53 -4,025 148,9250.27
760,725 48,875 18.7 20.8 13.85 15.55 1540.00 64.8 83.45 61.9 74 1,150 73,6000.1
337,525 23,575 13.5 15.2 10.3 11.45 1560.00 81 90.6 75 87 2,300 35,6500.11
192,050 -7,475 9.45 11.25 7.75 8.45 1580.00 106.2 106.2 106.2 106.2 -575 2,3000.01
805,000 -40,825 7.55 8.6 6 6.45 1600.00 114.95 124.45 114.95 120 0 35,0750.04
75,325 575 5.15 6.2 4.6 4.85 1620.00no data
77,625 2,875 3.55 4.85 3.5 3.6 1640.00no data
135,125 -9,200 3 3.85 2.8 3.05 1660.00no data
39,100 575 2.75 2.75 2.4 2.4 1680.00no data
273,125 -3,450 2.3 2.7 2.05 2.3 1700.00no data
12,650 575 2.55 2.55 2.55 2.55 1740.00no data
25,300 -575 1 1.35 1 1.15 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.4 1.4 1.4 1.4 0 575
575 0 277 1220.00 0.2 0 5751
6,900 0 208 1300.00 1.85 2.95 1.85 2.35 -1,725 94,87513.75
1340.00 2.5 0 575
2,875 0 146 1360.00 2.55 3.4 2.35 3.3 -4,025 79,92527.8
1380.00 3.25 4.75 3.25 4.65 5,750 43,125
78,200 0 109.85 111 101 102.8 1400.00 5.55 7 4.95 6.6 10,925 385,2504.93
5,750 1,150 102 102 79.2 79.2 1420.00 8.95 10 6.9 9.45 10,925 138,00024
13,225 575 69.35 69.35 68.2 68.8 1440.00 12.55 14.4 10 13.65 10,350 177,10013.39
56,925 4,025 64.2 70 54 54 1460.00 17.85 20.3 14.2 19.4 5,175 233,4504.1
64,400 8,625 53.8 56.95 43.5 43.7 1480.00 25.4 27.95 19.8 26.7 31,625 131,1002.04
718,750 6,325 38.25 44.5 31.75 33.15 1500.00 32.8 38 27.05 36.25 33,350 575,0000.8
506,575 55,200 30.25 34 23.8 24.9 1520.00 42.9 49.9 36.7 48.25 2,875 152,9500.3
711,850 109,250 23.05 25.3 17.6 18.55 1540.00 52.1 58.3 52.1 58.3 575 72,4500.1
313,950 -8,050 17.8 18.6 12.95 13.65 1560.00 69 79.3 62.5 79.3 575 33,3500.11
199,525 -1,725 12.45 13.75 9.6 10.2 1580.00 86 0 2,8750.01
845,825 40,250 9.5 10.35 7.45 7.75 1600.00 94.05 108 92.75 104 575 35,0750.04
74,750 14,375 6.9 7.5 5.6 5.9 1620.00no data
74,750 4,025 4.9 5.5 4.15 4.35 1640.00no data
144,325 12,075 3.65 4.15 3.15 3.35 1660.00no data
38,525 10,925 3.1 3.3 2.7 2.75 1680.00no data
276,575 0 3.2 3.2 2.45 2.55 1700.00no data
12,075 1,150 2 2.3 2 2 1740.00no data
25,875 575 1.55 1.55 1.4 1.4 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.15 0 575
575 0 277 1220.00 0.2 0 5751
6,900 0 208 1300.00 2.5 2.75 2.3 2.3 8,050 96,60014
1340.00 2.5 0 575
2,875 0 146 1360.00 2.25 3.8 2.25 2.95 1,150 83,95029.2
1380.00 3.3 5.6 3.3 4.25 575 37,375
78,200 1,150 118.55 123 108.9 109 1400.00 5.35 7.7 5.1 6.05 -4,025 374,3254.79
4,600 0 93 93 93 93 1420.00 8.25 10.75 7.25 8.45 6,900 127,07527.63
12,650 575 85 85 74.05 74.05 1440.00 11.9 15.05 10.35 12 -5,175 166,75013.18
52,900 -4,600 73.5 77.35 60 63.9 1460.00 16.2 21.05 14.65 17.4 10,350 228,2754.32
55,775 4,025 60 63.75 47 49.9 1480.00 22.25 28.65 20.1 23.9 0 99,4751.78
712,425 47,725 44.5 50 35.65 38.2 1500.00 29.7 38.25 27.3 32.2 34,500 541,6500.76
451,375 62,675 34 39.3 27.15 28.75 1520.00 40.05 49.05 37 43 18,400 150,0750.33
602,600 124,775 27 30.8 20.15 21.4 1540.00 50.5 58 48 56.9 1,725 71,8750.12
322,000 68,425 21.15 23.3 15 15.7 1560.00 67 72 67 69.75 575 32,7750.1
201,250 -21,850 15.15 17.55 11.05 11.55 1580.00 79.25 89.65 79.25 86 575 2,8750.01
805,575 14,375 11.3 13.45 8.5 8.8 1600.00 100.8 109 96.1 104.75 2,875 34,5000.04
60,375 0 8.4 10 6.25 6.45 1620.00no data
70,725 0 6.05 8.85 4.75 4.9 1640.00no data
132,250 8,050 5.9 5.9 3.5 3.65 1660.00no data
27,600 1,725 4 4.6 2.8 2.95 1680.00no data
276,575 8,625 3.75 3.75 2.75 2.8 1700.00no data
10,925 575 2.75 2.75 2 2 1740.00no data
25,300 1,150 1.85 1.85 1.2 1.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.15 0 575
575 0 277 1220.00 0.2 0 5751
6,900 0 208 1300.00 2.6 2.7 2.25 2.5 -2,875 88,55012.83
1340.00 2.5 2.5 2.5 2.5 -575 575
2,875 0 146 1360.00 2.5 3.45 2.2 3.05 3,450 82,80028.8
1380.00 6.35 6.35 3.85 4.4 2,300 36,800
77,050 12,075 121 129 119.95 119.95 1400.00 6.05 6.85 5.85 6.3 15,525 378,3504.91
4,600 0 83.75 1420.00 7.35 9.5 7.25 8.75 3,450 120,17526.13
12,075 1,725 83.25 85.7 81.95 81.95 1440.00 11.05 13.45 11 12.35 20,700 171,92514.24
57,500 -2,300 74.05 79 66 68.75 1460.00 15.25 18.65 15.25 17.15 20,125 217,9253.79
51,750 3,450 56.25 64 52.6 54.2 1480.00 22.4 25.45 21 23.4 -4,025 99,4751.92
664,700 40,825 40 51.75 40 43.2 1500.00 20.9 34.2 20.9 31.65 47,150 507,1500.76
388,700 62,675 36.2 41 32.1 33.5 1520.00 37.65 44.8 37.45 41.95 18,975 131,6750.34
477,825 46,000 28.85 32 24.5 25.55 1540.00 55.8 55.8 48.5 55.25 3,450 70,1500.15
253,575 13,225 22.55 24.6 18.55 19.3 1560.00 62.75 66.65 55.35 66.05 1,150 32,2000.13
223,100 -17,825 17.2 18.5 14.05 14.5 1580.00 90.55 0 2,3000.01
791,200 16,100 12.65 14.45 10.85 11.25 1600.00 100 102.55 90 99 -2,300 31,6250.04
60,375 -1,725 9.35 10.9 8.25 8.6 1620.00no data
70,725 13,800 8 8.4 6.25 6.55 1640.00no data
124,200 25,875 5.7 6.5 4.8 5.05 1660.00no data
25,875 3,450 3.25 5.05 3.25 3.95 1680.00no data
267,950 -2,300 3.85 4.45 3.4 3.6 1700.00no data
10,350 1,150 3 3 2.75 2.9 1740.00no data
24,150 4,025 2 2 1.5 1.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 403 1100.00 3 0 5751
1200.00 1.15 0 575
575 0 277 1220.00 0.2 0 5751
6,900 0 208 1300.00 4.2 4.2 2.1 3 1,725 91,42513.25
1340.00 2.3 0 1,150
2,875 0 146 1360.00 3.9 4.6 2.95 3.15 59,225 79,35027.6
1380.00 5 6.15 4.15 4.4 30,475 34,500
64,975 21,275 123.5 128.8 119.15 124.95 1400.00 7.75 8.25 6 6.3 -28,750 362,8255.58
4,600 0 83.75 1420.00 10.55 11.3 8.2 8.55 -5,175 116,72525.38
10,350 0 93 93 91.9 91.9 1440.00 14.5 15.7 11.45 11.95 37,375 151,22514.61
59,800 -4,600 78.15 79 69.5 74.05 1460.00 21.05 21.1 15.75 16.4 46,000 197,8003.31
48,300 6,325 57 65.5 55.9 61.55 1480.00 29.75 29.8 21.25 22.2 32,775 103,5002.14
623,875 -60,950 48.05 52.7 44.65 49.1 1500.00 34 37.15 28.1 29.6 -9,200 460,0000.74
326,025 -16,675 40.45 42.15 35.45 38.65 1520.00 45.8 47.8 37.4 38.95 37,950 112,7000.35
431,825 53,475 30.7 33.4 27.75 29.85 1540.00 55.5 59.65 49.1 50.05 17,825 66,7000.15
240,350 64,400 25.55 26.25 21.4 22.65 1560.00 69.6 72 61 62.75 3,450 31,0500.13
240,925 85,675 16.9 20.5 16.35 17.1 1580.00 90.55 0 2,3000.01
775,100 83,375 14.8 16.35 12.75 13.35 1600.00 104 104 92 92 -2,875 33,9250.04
62,100 31,625 12.15 12.6 9.8 10.1 1620.00no data
56,925 22,425 9.7 9.9 7.35 7.5 1640.00no data
98,325 92,000 5.75 7.9 5.55 5.7 1660.00no data
22,425 18,400 5.25 5.6 4.45 4.55 1680.00no data
270,250 52,325 5 5.3 3.7 3.8 1700.00no data
9,200 575 3 3.6 2.7 2.7 1740.00no data
20,125 10,350 2.25 2.25 1.6 1.65 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 575 403 403 403 403 1100.00 0.15 3 0.15 3 575 5751
1200.00 1.15 0 575
575 575 277 277 277 277 1220.00 0.2 0.2 0.2 0.2 575 5751
6,900 5,175 205 209 205 208 1300.00 4 4.95 2.6 3.1 10,350 89,70013
1340.00 2.3 0 1,150
2,875 2,300 146.5 147 145 146 1360.00 5.55 6.05 4.85 5.4 4,025 20,1257
1380.00 6.4 7.6 6.05 7 1,150 4,025
43,700 11,500 108 123.5 108 117.2 1400.00 12.1 12.1 8.55 9.2 -19,550 391,5758.96
4,600 0 83.75 1420.00 14.7 15.7 11.8 12.6 21,850 121,90026.5
10,350 2,300 77 93.8 77 81 1440.00 21 21.45 16.1 17.25 29,325 113,85011
64,400 -575 63 77.15 63 68.5 1460.00 28.05 28.05 21.7 22.65 28,750 151,8002.36
41,975 -36,225 46.5 63.95 46.5 56.45 1480.00 37.25 37.25 28.5 30 -4,025 70,7251.68
684,825 43,700 37.8 52.4 37.8 46.1 1500.00 47 47 36.4 38.65 138,575 469,2000.69
342,700 166,750 31.95 42.3 29.75 36.65 1520.00 52.45 53.85 46 50.95 16,675 74,7500.22
378,350 156,975 23.1 33.95 22.1 29.25 1540.00 72 72 59.4 62.5 5,175 48,8750.13
175,950 30,475 18.95 27 18.9 22.9 1560.00 73.3 76.5 71.8 76.5 1,725 27,6000.16
155,250 36,225 15.95 21 15.95 17.9 1580.00 90 90.55 90 90.55 1,725 2,3000.01
691,725 99,475 11.95 17.2 11.05 14.4 1600.00 108.05 112.4 101.35 111.45 5,175 36,8000.05
30,475 25,300 12 13.95 9.8 11 1620.00no data
34,500 32,775 9 11.1 8 9 1640.00no data
6,325 5,750 8 8.9 6.5 6.7 1660.00no data
4,025 2,300 8 8 1.7 6.3 1680.00no data
217,925 20,700 4.25 6.65 3.6 4.85 1700.00no data
8,625 0 8 1740.00no data
9,775 5,175 2.95 2.95 2 2.25 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 1.15 1.15 1.15 1.15 575 575
1,725 1,150 222 222 184 184 1300.00 4.05 5.7 3.9 4.3 12,650 79,35046
1340.00 2.3 0 1,150
575 0 136.5 136.5 136.5 136.5 1360.00 7.7 8.15 7 7.7 1,725 16,10028
1380.00 7.55 10 7.55 10 2,300 2,875
32,200 17,250 109 113 94.3 96.75 1400.00 11.25 13.45 10.1 13.05 4,025 411,12512.77
4,600 1,725 96.95 96.95 81.65 83.75 1420.00 15.3 18.2 10.4 17.8 23,575 100,05021.75
8,050 575 79.5 79.5 67.7 68 1440.00 21.05 24.2 17.35 23.25 29,325 84,52510.5
64,975 575 65.25 68.6 54.5 55.2 1460.00 26 31.9 23 30.5 55,775 123,0501.89
78,200 1,150 54.6 57 42.5 44.35 1480.00 34.2 40.8 30.6 39.5 2,875 74,7500.96
641,125 86,250 46.2 47 34 35.4 1500.00 38.5 52.95 37.05 50.85 39,100 330,6250.52
175,950 18,400 36.2 37.7 27 27.75 1520.00 52.1 63.45 52 63.45 3,450 58,0750.33
221,375 28,175 29.5 30.4 21.4 22.1 1540.00 63.5 70 63.5 70 2,300 43,7000.2
145,475 49,450 21.8 23 16.55 17.3 1560.00 83.2 83.2 79 82 8,625 25,8750.18
119,025 5,175 16.45 16.75 12.05 13.55 1580.00 75 0 5750
592,250 52,900 14.5 15 10.4 10.9 1600.00 114 125 114 125 2,875 31,6250.05
5,175 0 12 12 9.6 11.95 1620.00no data
1,725 575 9 9 9 9 1640.00no data
575 0 7.55 1660.00no data
1,725 1,150 6.1 6.1 4.95 5.35 1680.00no data
197,225 33,925 5.95 6.85 3.85 4.15 1700.00no data
8,625 0 8 1740.00no data
4,600 575 2.1 2.1 2 2 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 180 1300.00 5.5 6.15 4.25 4.95 10,350 66,700116
1340.00 8 8 2.3 2.3 0 1,150
575 575 140 140 140 140 1360.00 11.95 11.95 8 8.05 7,475 14,37525
1380.00 16.75 0 575
14,950 -4,025 97 115 97 108.25 1400.00 17 17.25 11 11.7 -69,575 407,10027.23
2,875 1,725 100.75 100.75 91.5 91.5 1420.00 16 16.95 14.6 15.3 73,600 76,47526.6
7,475 575 61.85 82.1 61.85 79.95 1440.00 23.85 25.7 19.45 20.35 33,350 55,2007.38
64,400 -23,000 53 70 53 65.25 1460.00 28.4 32 25.35 26.4 32,200 67,2751.04
77,050 11,500 53.5 57 43 52.65 1480.00 43.7 43.7 32.75 34.2 11,500 71,8750.93
554,875 158,700 34.85 47 34.85 42.8 1500.00 60.15 60.45 41.5 43.8 15,525 291,5250.53
157,550 32,775 26.65 37.7 26.65 33.9 1520.00 64 64 51.9 52 2,875 54,6250.35
193,200 35,650 21.95 30.8 21.95 26.7 1540.00 66.5 68 66.5 67.15 575 41,4000.21
96,025 63,250 17.65 23.5 17.65 20.45 1560.00 82.75 84.9 77.1 84.9 7,475 17,2500.18
113,850 39,675 15.9 18.7 15 17 1580.00 75 0 5750.01
539,350 70,150 12.4 15.85 12.05 13.85 1600.00 132.55 132.55 109 114 18,400 28,7500.05
5,175 2,300 11.95 12 10.7 12 1620.00no data
1,150 0 9.55 10 9.55 10 1640.00no data
575 575 7.55 7.55 7.55 7.55 1660.00no data
575 0 6 6 6 6 1680.00no data
163,300 36,225 5.85 7.95 5.5 6.5 1700.00no data
8,625 0 8 1740.00no data
4,025 2,300 4 4 2.05 2.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 180 1300.00 8 8 5.15 6 36,225 56,35098
1340.00 11 11 10.25 10.25 0 1,150
1360.00 12.7 13.5 11 11.6 4,025 6,900
1380.00 16.75 16.75 16.75 16.75 575 575
18,975 9,200 81 91.9 79 91.9 1400.00 25.75 25.75 17.8 18.35 81,650 493,92526.03
1,150 1,150 68 70 68 70 1420.00 25.25 27.85 22.45 22.45 2,300 2,8752.5
6,900 6,325 69 69 55.5 62 1440.00 37.55 42 30.3 30.8 19,550 21,8503.17
87,400 81,075 52 52 43.55 50.35 1460.00 49 52 33.4 39.5 21,275 35,0750.4
65,550 58,650 47.15 48.85 32.6 40.95 1480.00 55.3 60 48 49.4 -1,150 60,3750.92
396,175 117,300 33.55 36 29 33 1500.00 77.25 77.85 60.6 61.2 -13,225 281,1750.71
124,775 40,250 26 32 22.95 26.15 1520.00 73 0 51,7500.41
157,550 23,575 21.95 23.95 17.9 21.1 1540.00 100 101.6 95 95 0 40,8250.26
35,650 13,800 17.1 18 15 17 1560.00 60 0 9,7750.27
74,175 2,300 13.75 14.5 11.05 14.5 1580.00 75 0 5750.01
473,800 48,875 14.2 14.2 9.55 11.55 1600.00 154 154 152 152 1,725 10,3500.02
2,875 0 11.25 11.25 9 9 1620.00no data
1,150 0 12 1640.00no data
575 0 12.05 1680.00no data
127,075 5,175 5.05 5.85 4.55 5.15 1700.00no data
8,625 0 8 1740.00no data
1,725 1,150 6.15 6.15 4.15 4.15 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 575 180 180 180 180 1300.00 6 8.8 4.5 8.8 3,450 20,12535
1340.00 10.25 10.65 10.25 10.65 1,150 1,150
1360.00 12 12.7 12 12.7 2,300 2,875
9,775 7,475 106 106 90 101 1400.00 19.95 27 16.55 18.4 45,425 412,27542.18
1420.00 22 0 575
575 575 69 69 69 69 1440.00 41.3 41.4 29.2 31.85 2,300 2,3004
6,325 4,600 74.25 74.3 54 54 1460.00 43 51.25 38 39 1,725 13,8002.18
6,900 6,325 60 60 45.05 48.35 1480.00 65.7 65.7 48.4 50.7 -1,150 61,5258.92
278,875 48,300 46.45 46.45 36.9 40.55 1500.00 62.05 73.95 57.85 62.45 8,050 294,4001.06
84,525 3,450 34.75 34.75 26.25 32.65 1520.00 73 0 51,7500.61
133,975 9,775 31.55 31.55 22.35 25.25 1540.00 91 91 91 91 575 40,8250.3
21,850 9,200 23 23 17.65 20.25 1560.00 60 0 9,7750.45
71,875 5,175 17.25 18 15.55 18 1580.00 75 0 5750.01
424,925 51,175 18 18 12.7 14.7 1600.00 130.6 0 8,6250.02
2,875 1,150 11.6 16.95 9.25 16.85 1620.00no data
1,150 575 12 12 12 12 1640.00no data
575 0 12.05 1680.00no data
121,900 14,375 7.15 7.2 6 6.15 1700.00no data
8,625 0 8 1740.00no data
575 0 2.45 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.95 5.95 4.05 5.95 4,600 16,675
1360.00 32.5 0 575
2,300 1,150 111.75 111.75 106.2 106.2 1400.00 19.95 20 16.9 18.45 42,550 366,850159.5
1420.00 22 0 575
1,725 1,150 78 78 65 65 1460.00 40 40 29.7 39.6 3,450 12,0757
575 0 62.2 62.2 62.2 62.2 1480.00 47.05 50 43.6 50 5,175 62,675109
230,575 29,325 45 53.9 45 46.4 1500.00 61.5 63 53.75 62 16,100 286,3501.24
81,075 10,925 38 44.8 36.05 38.2 1520.00 73 73 73 73 575 51,7500.64
124,200 4,600 33.05 35.7 30.65 31.9 1540.00 88.05 88.05 88 88 575 40,2500.32
12,650 4,600 26 30.65 26 26.95 1560.00 60 0 9,7750.77
66,700 0 24 24 24 24 1580.00 75 0 5750.01
373,750 30,475 18.95 21.45 17.1 18.05 1600.00 130.75 130.75 126.3 130.6 575 8,6250.02
1,725 575 15 15 15 15 1620.00no data
575 575 12 12 12 12 1640.00no data
575 0 12.05 1680.00no data
107,525 11,500 6.5 7.35 6.5 7.1 1700.00no data
8,625 0 8 8 8 8 1740.00no data
575 575 2.45 2.45 2.45 2.45 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.95 4 3.95 4 1,150 12,075
1360.00 32.5 0 575
1,150 1,150 111 111 107 107 1400.00 13.95 18 13.65 17.25 67,275 324,300282
1420.00 22 22 22 22 575 575
575 0 95 1460.00 36 38 35 37.6 8,625 8,62515
575 0 94.6 1480.00 38.25 47 38.25 45.2 23,575 57,500100
201,250 96,025 60.05 60.05 49.05 50.55 1500.00 47.45 58 47.35 57.25 23,000 270,2501.34
70,150 54,625 48.55 48.75 40.9 41.75 1520.00 64 64 64 64 0 51,1750.73
119,600 7,475 40.05 42.25 33.9 34.8 1540.00 76.45 79.45 76.45 79.45 1,150 39,6750.33
8,050 5,750 32 32 27.1 29 1560.00 60 0 9,7751.21
66,700 0 27 1580.00 75 0 5750.01
343,275 50,025 24.1 24.9 19.25 19.9 1600.00 112.4 125 111 125 575 8,0500.02
1,150 0 29.25 1620.00no data
575 0 12.05 1680.00no data
96,025 20,700 8.75 9.6 7.75 8.4 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3 0 10,925
1360.00 32.5 0 575
1400.00 14.55 15.25 12.8 14.85 1,725 257,025
575 0 95 1460.00no data
575 0 94.6 1480.00 36 38.25 36 38.25 1,150 33,92559
105,225 11,500 64.05 66.5 58 58.45 1500.00 45.45 50 41.85 48.35 -1,150 247,2502.35
15,525 14,375 73.5 73.5 48.5 49.1 1520.00 59.1 0 51,1753.3
112,125 33,350 46.65 48.1 40.05 40.8 1540.00 65 65 65 65 -575 38,5250.34
2,300 2,300 38 38.6 36.7 36.7 1560.00 60 0 9,7754.25
66,700 0 27 1580.00 75 0 5750.01
293,250 19,550 26.25 27.5 23.05 23.75 1600.00 110.7 110.7 102.25 102.55 2,300 7,4750.03
1,150 0 29.25 1620.00no data
575 0 12.05 1680.00no data
75,325 2,300 10.45 10.95 8.55 9.15 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3 3 3 3 1,150 10,925
1360.00 32.5 0 575
1400.00 15.5 19.55 13.1 13.8 37,950 255,300
575 0 95 1460.00no data
575 0 94.6 1480.00 40 43.5 36.05 36.05 8,625 32,77557
93,725 19,550 52.95 65 45.65 64.45 1500.00 61.9 61.9 43 44.3 23,000 248,4002.65
1,150 1,150 54 54.1 54 54.1 1520.00 59.1 0 51,17544.5
78,775 1,150 41.4 46.05 35 45.55 1540.00 69.2 0 39,1000.5
1560.00 60 0 9,775
66,700 0 27 27 27 27 1580.00 75 0 5750.01
273,700 -6,325 20.55 26.9 18 26.2 1600.00 127.65 127.7 124.95 124.95 575 5,1750.02
1,150 0 29.25 1620.00no data
575 575 12.05 12.05 12.05 12.05 1680.00no data
73,025 9,200 8.55 10.4 7.6 10.4 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.95 4 2.95 4 2,300 9,775
1360.00 32.5 0 575
1400.00 13.7 16 12.55 15.3 120,175 217,350
575 0 95 1460.00no data
575 0 94.6 1480.00 33.95 41 33.95 41 23,000 24,15042
74,175 24,725 66.6 68 55 58.85 1500.00 43.8 51.35 42.5 49.7 28,175 225,4003.04
1520.00 57.35 61.8 57.05 59.1 12,075 51,175
77,625 40,250 47.65 47.65 37.75 40.6 1540.00 69.15 69.2 69.15 69.2 1,150 39,1000.5
1560.00 60 0 9,775
66,700 0 32 1580.00 75 0 5750.01
280,025 10,925 28.25 28.7 21.7 23.05 1600.00 109.5 112.05 109.5 112.05 1,150 4,6000.02
1,150 0 29.25 1620.00no data
63,825 5,175 10.65 10.7 8.1 8.6 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.5 0 7,475
1360.00 32.5 0 575
1400.00 12.35 14.1 11.25 13.9 32,200 97,175
575 0 95 1460.00no data
575 0 94.6 1480.00 37.2 37.2 37.2 37.2 575 1,1502
49,450 15,525 66.25 71.8 61 64.5 1500.00 46.25 46.55 39 45.15 124,775 197,2253.99
1520.00 50 55.35 47.8 55.05 36,800 39,100
37,375 36,800 50 50 43 46.55 1540.00 55.75 0 37,9501.02
1560.00 60 0 9,775
66,700 575 35.35 35.45 31.25 32 1580.00 75 0 5750.01
269,100 63,825 26.8 31.15 25.05 27.15 1600.00 100.15 106.3 100.15 106.3 0 3,4500.01
1,150 0 29.25 1620.00no data
58,650 11,500 9.95 11.75 9.5 9.7 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.5 3.5 3.5 3.5 575 7,475
1360.00 32.5 0 575
1400.00 10.25 13.5 8.85 12.9 14,375 64,975
575 0 95 1460.00no data
575 0 94.6 1480.00 30 0 5751
33,925 -575 80 82 64.1 65.6 1500.00 36 45 34 43.45 11,500 72,4502.14
1520.00 48.75 48.75 48.75 48.75 2,300 2,300
575 575 45 45 45 45 1540.00 54.2 55.75 51.2 55.75 35,650 37,95066
1560.00 60 0 9,775
66,125 0 42.25 42.25 30.5 33.4 1580.00 75 75 75 75 575 5750.01
205,275 13,800 35.7 35.75 26 27.05 1600.00 88.3 90 85.75 90 1,725 3,4500.02
1,150 0 29.25 1620.00no data
47,150 22,425 13.65 15.9 9.8 9.8 1700.00no data
8,625 0 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.45 0 6,900
1360.00 32.5 0 575
1400.00 9.55 10.05 7.5 9.8 5,750 50,600
575 0 95 1460.00no data
575 0 94.6 1480.00 30 0 5751
34,500 -575 92.9 107.7 86.65 86.65 1500.00 29.2 35 24.5 34 17,825 60,9501.77
1540.00 49.75 49.75 49.75 49.75 2,300 2,300
1560.00 51.85 60 51.85 60 9,775 9,775
66,125 66,125 55 58.15 42.85 43.4 1580.00no data
191,475 34,500 40 49.75 36 36.75 1600.00 77.4 84.2 77.4 83.6 1,725 1,7250.01
1,150 0 29.25 1620.00no data
24,725 12,075 15.2 19.95 14.25 14.45 1700.00no data
8,625 8,625 10 11.3 10 11 1740.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.5 3.5 3 3.45 1,725 6,900
1360.00 32.5 0 575
1400.00 10.75 10.8 9.15 9.65 4,025 44,850
575 0 95 1460.00no data
575 0 94.6 1480.00 30 0 5751
35,075 2,300 86.7 99 86.7 92 1500.00 32.8 32.8 28.45 32.1 21,850 43,1251.23
156,975 20,700 37.2 46.5 37.2 40.35 1600.00no data
1,150 0 29.25 1620.00no data
12,650 5,175 17 17.9 15.35 15.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 13.95 13.95 3.05 4.9 3,450 5,175
1360.00 32.5 0 575
1400.00 13.5 14.5 11.3 12.8 1,725 40,825
575 0 95 1460.00no data
575 0 94.6 94.6 94.6 94.6 1480.00 30 30 30 30 575 5751
32,775 -1,150 68.6 83.25 68.6 78.75 1500.00 34.4 40 34.4 37.95 20,700 21,2750.65
136,275 84,525 30 37.95 28.65 34.3 1600.00no data
1,150 1,150 25 29.25 25 29.25 1620.00no data
7,475 6,900 11.05 14 11 12.4 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 15 0 1,725
1360.00 32.5 0 575
1400.00 22.05 22.5 15.05 16 -3,450 39,100
575 575 95 95 95 95 1460.00no data
575 0 58.15 1480.00no data
33,925 9,775 46.8 68.55 46.8 66.7 1500.00 70 0 5750.02
51,750 37,950 21.1 28.95 19.25 27.05 1600.00no data
575 575 10 10 10 10 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 15 0 1,725
1360.00 32.5 0 575
1400.00 25 28 23.8 24.05 7,475 42,550
575 0 58.15 1480.00no data
24,150 2,300 43.3 45.6 42.7 45.5 1500.00 70 0 5750.02
13,800 4,600 20.9 20.9 15.4 16.7 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 15 0 1,725
1360.00 32.5 0 575
1400.00 24.5 27 24.5 24.9 4,600 35,075
575 575 58.15 58.15 58.15 58.15 1480.00no data
21,850 10,925 57.1 60 48.45 50.2 1500.00 70 70 70 70 575 5750.03
9,200 6,900 22.2 25 20 20.6 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 15 0 1,725
1360.00 32.5 0 575
1400.00 28 30.5 27.75 28.9 14,950 30,475
10,925 -575 56.15 56.15 50 51 1500.00no data
2,300 1,725 20 21 20 21 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 15 0 1,725
1360.00 32.5 0 575
1400.00 23 28 22 28 8,625 15,525
11,500 575 64.45 66 56.85 57.2 1500.00no data
575 0 24 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 25 25 15 15 1,725 1,725
1360.00 32.5 0 575
1400.00 41 41 27 27 0 6,900
10,925 1,150 59.9 61.8 59.9 61.8 1500.00no data
575 0 24 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 32.5 0 575
1400.00 37.65 38.25 36 36 4,600 6,900
9,775 2,875 57.8 60 57.5 60 1500.00no data
575 575 24 24 24 24 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 32.5 0 575
1400.00 44 44 39.8 39.8 1,150 2,300
6,900 2,875 56 56 50.5 51.3 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 32.5 32.5 32.5 32.5 0 575
1400.00 44.9 45 44.9 44.95 1,150 1,150
4,025 3,450 49.5 67 49 56.2 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 38 38 38 38 575 575
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 0 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
575 575 53.85 53.85 32.5 32.5 1500.00no data