info@tamealps.com +91 94145 70283
 

Larsen & Toubro Infotech Limited (LTI) 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
28 Jun 2022 4117.20 4234.95 4076.00 4222.60 1.42% 299984 12445.04 24.62
27 Jun 2022 4133.70 4204.00 4092.95 4163.30 3.21% 312125 12995.68 24.66
24 Jun 2022 4194.95 4208.15 4007.00 4033.75 -2.40% 368631 14969.93 26.49
23 Jun 2022 4050.00 4146.00 4015.05 4133.00 2.76% 274113 11176.09
22 Jun 2022 4115.00 4115.00 4005.60 4021.95 -2.34% 237650 9607.80 30.65
21 Jun 2022 4002.00 4146.60 3980.10 4118.45 4.08% 309393 12677.23 28.77
20 Jun 2022 4037.00 4057.50 3900.00 3956.85 -1.16% 260560 10306.95 26.74
17 Jun 2022 4025.00 4094.90 3962.30 4003.30 -1.43% 355025 14261.48 28.68
16 Jun 2022 4380.00 4380.00 4035.20 4061.30 -3.34% 519669 21608.55 22.77
15 Jun 2022 4216.00 4242.95 4165.30 4201.85 0.25% 202139 8487.28 40.13
14 Jun 2022 4020.00 4209.95 4020.00 4191.20 2.55% 553323 23108.07 33.17
13 Jun 2022 4138.85 4217.05 4074.10 4086.90 -5.65% 430669 17771.08
10 Jun 2022 4310.00 4351.25 4265.00 4331.45 -0.90% 266771 11511.83 41.37
09 Jun 2022 4275.00 4384.95 4242.65 4370.70 1.29% 318613 13817.67 38.59
08 Jun 2022 4289.00 4336.80 4232.00 4315.10 1.13% 266121 11443.01 38.34
07 Jun 2022 4300.00 4327.90 4230.00 4266.70 -1.58% 218604 9334.60 27.86
06 Jun 2022 4318.70 4354.05 4216.00 4335.10 0.00% 322336 13808.91 24.48
03 Jun 2022 4380.00 4455.00 4315.50 4335.05 0.03% 634553 27874.23 38.72
02 Jun 2022 4178.00 4350.60 4169.90 4333.60 3.10% 662287 28542.14 34.59
01 Jun 2022 4274.85 4297.50 4180.00 4203.30 -1.18% 540298 22966.42 49.09
31 May 2022 4209.80 4278.00 4138.45 4253.70 1.49% 687879 29183.81 46.15
30 May 2022 4080.00 4215.00 4051.05 4191.10 4.83% 586924 24482.81 33.33
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 6220.85 0 0 0% NAN%
04 Apr, 2022 6408.5 6408.5 6408.5 6408.5 1 150 3.02% INF% Fresh Long
05 Apr, 2022 0 0 0 6408.5 0 150 0% 0%
06 Apr, 2022 0 0 0 6408.5 0 150 0% 0%
07 Apr, 2022 6340 6340 6269.8 6269.8 3 600 -2.16% 300% Fresh Short
08 Apr, 2022 6170 6231.85 6170 6222 6 1,350 -0.76% 125%
11 Apr, 2022 6109 6148.7 6059.6 6089.65 10 2,550 -2.13% 88.89% Fresh Short
12 Apr, 2022 6000.05 6000.05 5850 5953.05 21 5,100 -2.24% 100% Fresh Short
13 Apr, 2022 5950 6098.15 5950 6066.35 7 5,100 1.9% 0%
18 Apr, 2022 6066.35 6094.5 5923.5 5923.5 13 5,250 -2.35% 2.94% Fresh Short
19 Apr, 2022 5900.75 5925.45 5425.8 5493 83 10,050 -7.27% 91.43% Fresh Short
20 Apr, 2022 5368.5 5485.95 5150.45 5217.3 128 19,200 -5.02% 91.04% Fresh Short
21 Apr, 2022 5257.8 5257.8 5033.3 5121.2 66 23,550 -1.84% 22.66% Fresh Short
22 Apr, 2022 5120.65 5220.35 5099.05 5109.65 121 29,550 -0.23% 25.48%
25 Apr, 2022 5120.75 5120.75 4860.4 4895.45 153 40,800 -4.19% 38.07% Fresh Short
26 Apr, 2022 4902.05 4929.5 4815.25 4843.2 125 50,400 -1.07% 23.53% Fresh Short
27 Apr, 2022 4792.7 4859.05 4741.3 4842.9 102 55,950 -0.01% 11.01%
28 Apr, 2022 4883.35 4971.3 4800 4897.85 126 60,900 1.13% 8.85% Fresh Long
29 Apr, 2022 4925.1 4970.35 4840.3 4856.25 90 64,350 -0.85% 5.67%
02 May, 2022 4768.95 4794.6 4675.85 4729.9 201 74,100 -2.6% 15.15% Fresh Short
04 May, 2022 4728.1 4821.9 4681.7 4735.95 93 74,250 0.13% 0.2%
05 May, 2022 4779 4830.25 4749.2 4764.3 92 75,450 0.6% 1.62%
06 May, 2022 4507 4705.5 4488.2 4604.2 283 79,200 -3.36% 4.97% Fresh Short
09 May, 2022 4503.65 4740 4425.75 4463.95 522 98,400 -3.05% 24.24% Fresh Short
10 May, 2022 4465.4 4498.9 4331.9 4344.4 288 111,600 -2.68% 13.41% Fresh Short
11 May, 2022 4379.35 4400 4125.75 4267.9 347 114,900 -1.76% 2.96% Fresh Short
13 May, 2022 4256.8 4279.1 4101.3 4118.45 368 133,500 -3.5% 9.88% Fresh Short
16 May, 2022 4145.95 4180 4066.85 4120 280 141,150 0.04% 5.73%
17 May, 2022 4132.8 4316.6 4131.4 4301.95 557 156,450 4.42% 10.84% Fresh Long
18 May, 2022 4315.65 4436 4191.9 4225.35 1009 186,750 -1.78% 19.37% Fresh Short
19 May, 2022 4088.5 4118.95 3961.15 3991.45 1316 250,800 -5.54% 34.3% Fresh Short
20 May, 2022 4100 4100 3985 4059.95 1459 334,500 1.72% 33.37% Fresh Long
23 May, 2022 4074.95 4171.45 4020 4143.9 3176 628,200 2.07% 87.8% Fresh Long
24 May, 2022 4151.45 4153.85 3991.7 4009.4 5469 998,100 -3.25% 58.88% Fresh Short
25 May, 2022 4002.25 4011.35 3811 3838.45 5816 1,353,300 -4.26% 35.59% Fresh Short
27 May, 2022 3949.95 4018 3902 3994.25 3395 1,770,150 4.06% -0.67% Short Covering
30 May, 2022 4050.25 4229.3 4050.25 4205.7 5542 1,749,000 5.29% -1.22% Short Covering
31 May, 2022 4190.3 4272 4145.45 4244.45 4695 1,638,000 0.92% -7.27%
01 Jun, 2022 4280 4292.6 4171 4200 3922 1,538,100 -1.05% -6.95% Long Unwinding
02 Jun, 2022 4180.05 4340.15 4172.05 4321.35 4193 1,463,550 2.89% -5.37% Short Covering
03 Jun, 2022 4364 4449.9 4317.4 4331.15 5449 1,382,850 0.23% -6.2%
06 Jun, 2022 4300.05 4346.95 4201.05 4325.2 3127 1,363,050 -0.14% -1.47%
07 Jun, 2022 4300.7 4317 4222 4248.6 3182 1,353,450 -1.77% -0.71% Long Unwinding
08 Jun, 2022 4270 4315 4220 4288.6 2287 1,336,350 0.94% -1.3%
09 Jun, 2022 4251.05 4370 4216 4353.3 2368 1,355,250 1.51% 1.41% Fresh Long
10 Jun, 2022 4296.6 4321.5 4236.45 4302.7 2172 1,379,400 -1.16% 1.78% Fresh Short
13 Jun, 2022 4153.15 4190.95 4048 4056.9 3567 1,408,800 -5.71% 2.13% Fresh Short
14 Jun, 2022 4006.05 4195.7 4005.15 4163.15 4266 1,376,550 2.62% -2.4% Short Covering
15 Jun, 2022 4183.6 4210 4145.9 4170 2093 1,370,850 0.16% -0.42%
16 Jun, 2022 4283.9 4298.1 4006.9 4028.35 4124 1,368,600 -3.4% -0.16% Long Unwinding
17 Jun, 2022 3989.95 4071.25 3941.3 3986.1 3467 1,355,550 -1.05% -0.97% Long Unwinding
20 Jun, 2022 4005.85 4029.6 3877.3 3938.25 2059 1,342,950 -1.2% -0.95% Long Unwinding
21 Jun, 2022 3981.25 4128.05 3956.1 4101.65 2899 1,275,900 4.15% -5.55% Short Covering
22 Jun, 2022 4110 4110 3978.05 3989.4 2082 1,261,650 -2.74% -1.14% Long Unwinding
23 Jun, 2022 4019 4122.65 3993 4110.45 2565 1,236,150 3.03% -2.11% Short Covering
24 Jun, 2022 4164.95 4185.2 3974 4004.8 3904 1,200,300 -2.57% -3.08% Long Unwinding
27 Jun, 2022 4085.4 4185.25 3972.75 4145.15 6096 814,800 3.5% -89.8% Short Covering
28 Jun, 2022 4117.45 4213.6 4058.05 4199.2 5030 498,900 1.3% -172.62% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.1 0 900
3200.00 0.1 0 1,500
3300.00 0.05 0.05 0.05 0.05 1,650 9,900
3400.00 0.3 0.95 0.3 0.95 0 7,650
150 0 711 3500.00 0.9 1.05 0.25 0.65 0 32,250215
150 0 582.35 3600.00 1.05 2 0.5 0.75 -2,400 14,40096
1,500 0 491.5 3700.00 3.65 7.2 1.1 1.55 -900 21,00014
8,250 -150 346.2 414.05 322.55 414.05 3800.00 6.6 20.25 2 2.85 10,650 43,9505.33
7,050 1,950 211.55 308.7 189.8 306.4 3900.00 18.4 32.85 2.6 4.15 6,450 30,7504.36
25,350 -3,600 110.05 221.6 101.5 212 4000.00 29.95 53.65 6.15 8.2 14,550 51,6002.04
21,450 -17,700 53.15 132 39 124.5 4100.00 51.45 90 18.3 21.9 -3,450 21,6001.01
41,100 -19,050 35.05 70 17 59.95 4200.00 113.5 160 50 56.35 750 12,9000.31
61,800 9,600 13 36.85 8 29.8 4300.00 249.15 249.8 117.5 119 -600 14,8500.24
53,100 -4,350 11.15 15.8 3.2 12.1 4400.00 345.8 345.8 237 237 -300 6,6000.12
72,750 8,100 7 8.05 1.7 5.8 4500.00 391.5 391.5 299.75 302.8 -750 7,5000.1
29,850 -1,050 2.75 2.8 0.9 2.05 4600.00 524.15 524.15 466.7 482.6 -150 1,3500.05
21,900 -5,700 1.4 1.4 0.6 1 4700.00 626.2 626.2 583.75 583.75 0 1,3500.06
23,850 -600 0.75 1.1 0.65 0.95 4800.00 646.75 0 1,6500.07
9,900 -150 0.7 1.3 0.7 1.05 4900.00no data
49,500 -3,600 0.25 1.25 0.1 0.9 5000.00 890 890 792 792 -1,950 6,1500.12
9,300 -1,350 0.35 1 0.35 0.75 5100.00 1061.8 0 3,1500.34
19,800 -750 0.15 0.15 0.15 0.15 5200.00 1210 0 2,5500.13
1,950 0 0.05 0.05 0.05 0.05 5400.00 1418 0 1500.08
5,700 0 0.05 0.05 0.05 0.05 5500.00 1352.1 0 1,6500.29
300 0 26 5600.00 803.35 0 1500.5
1,050 0 1 5700.00no data
900 0 0.05 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.1 0 900
3200.00 0.1 0 1,500
3300.00 0.95 0.95 0.85 0.85 0 8,250
3400.00 0.25 0.4 0.25 0.4 0 7,650
150 0 711 3500.00 1.9 1.9 0.55 0.8 -150 32,250215
150 0 582.35 3600.00 1.05 2.2 0.9 1.4 900 16,800112
1,500 0 491.5 3700.00 2.15 4.85 1.5 2.9 2,250 21,90014.6
8,400 -1,950 337.35 376 334 346.2 3800.00 7.15 9.05 2 5.55 -1,800 33,3003.96
5,100 -150 245.3 277.2 245.3 277.05 3900.00 10.55 18.35 4.8 11 600 24,3004.76
28,950 -10,350 130.9 185.7 109.45 164.85 4000.00 72.3 72.3 11.5 19.55 6,750 37,0501.28
39,150 -21,450 65.95 113 56.8 86.1 4100.00 82.9 82.9 29.3 43.65 12,900 25,0500.64
60,150 -10,950 35.05 59.6 31.35 41.75 4200.00 92.5 119.85 77 97.35 -600 12,1500.2
52,200 -8,250 21.95 33.15 18.25 21.85 4300.00 150.65 186.9 150.65 180 -1,050 15,4500.3
57,450 -1,800 9 18.45 8.3 11.45 4400.00 257.05 265.05 245.45 265 -750 6,9000.12
64,650 -21,150 7 11.1 4.65 6.7 4500.00 364.6 370 330 358.85 -1,650 8,2500.13
30,900 -3,750 3.3 5.95 2.4 3.75 4600.00 457.15 460 444 460 -150 1,5000.05
27,600 -1,500 2.9 3.65 1.6 2.4 4700.00 540 560 540 560 -750 1,3500.05
24,450 -1,800 1 2 1 1.4 4800.00 648.1 648.1 646.75 646.75 150 1,6500.07
10,050 -1,200 0.25 1 0.25 0.75 4900.00no data
53,100 -3,300 1.95 1.95 0.5 0.65 5000.00 833 873.4 833 850 -1,950 8,1000.15
10,650 -150 0.5 0.5 0.5 0.5 5100.00 1061.8 0 3,1500.3
20,550 -750 0.05 0.2 0.05 0.2 5200.00 1210 0 2,5500.12
1,950 0 0.05 0.05 0.05 0.05 5400.00 1418 0 1500.08
5,700 -300 0.1 1.75 0.1 1.75 5500.00 1352.1 1352.1 1352.1 1352.1 -150 1,6500.29
300 0 26 5600.00 803.35 0 1500.5
1,050 0 1 5700.00no data
900 0 0.05 0.05 0.05 0.05 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.1 0.1 0.1 0.1 0 900
3200.00 0.1 0 1,500
3300.00 1 0 8,250
3400.00 2.6 0 7,650
150 0 711 3500.00 0.6 3.1 0.55 2.1 3,000 32,400216
150 0 582.35 3600.00 3.6 5.2 2.8 3.8 600 15,900106
1,500 0 491.5 3700.00 4.5 11.65 2 8.1 3,300 19,65013.1
10,350 -300 287.2 287.2 233 233 3800.00 9.85 25.5 8.35 17.55 1,800 35,1003.39
5,250 0 206.5 206.5 129.85 137.15 3900.00 22.1 53 22.1 38.6 1,800 23,7004.51
39,300 3,450 122 139 73.5 82.45 4000.00 41.55 101.5 33.95 76.7 -1,650 30,3000.77
60,600 24,900 115 120.05 40.15 44.25 4100.00 60 161.45 60 137.45 1,200 12,1500.2
71,100 32,100 75 85 21.65 24.2 4200.00 116 244.7 116 220 -1,500 12,7500.18
60,450 14,250 44 44.95 12 13.15 4300.00 249 322 249 311.5 -150 16,5000.27
59,250 19,350 22.3 22.3 6.85 7.8 4400.00 394.3 395.8 394.3 395.8 0 7,6500.13
85,800 12,450 12.2 13 4.35 5.05 4500.00 441.9 527 441.2 499 -1,500 9,9000.12
34,650 1,650 8 9.95 2.5 2.95 4600.00 551.65 599.55 551.65 598.8 -150 1,6500.05
29,100 -150 3.9 3.9 1.2 2.9 4700.00 556.1 0 2,1000.07
26,250 150 1 2.05 1 1.15 4800.00 811.6 811.6 792.25 792.25 0 1,5000.06
11,250 0 0.95 4900.00no data
56,400 -1,800 0.5 0.8 0.1 0.7 5000.00 997.55 997.55 997.55 997.55 150 10,0500.18
10,800 0 0.5 5100.00 1061.8 0 3,1500.29
21,300 -4,950 0.2 1 0.15 0.8 5200.00 1210 0 2,5500.12
1,950 0 0.05 5400.00 1418 1418 1418 1418 0 1500.08
6,000 -300 0.05 0.1 0.05 0.1 5500.00 1350 0 1,8000.3
300 0 26 5600.00 803.35 0 1500.5
1,050 0 1 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.1 0.15 0.1 0.15 -150 900
3200.00 0.1 0.1 0.1 0.1 0 1,500
3300.00 0.4 1 0.4 1 -450 8,250
3400.00 2.6 0 7,650
150 0 711 3500.00 2.7 2.8 1.55 1.6 300 29,400196
150 0 582.35 3600.00 5.05 5.55 2.5 2.8 -900 15,300102
1,500 0 491.5 3700.00 10 11.4 4.75 5.25 -1,800 16,35010.9
10,650 -300 258.1 292.95 237.6 292.95 3800.00 22.1 24.1 9.15 10.5 11,250 33,3003.13
5,250 0 162.7 232.7 162.7 232.7 3900.00 50 50 19 22.1 2,250 21,9004.17
35,850 -3,300 108 160 88.55 153.7 4000.00 86.25 92.95 40.2 45.05 1,950 31,9500.89
35,700 1,650 70 104 48 95.2 4100.00 134 136.85 80 84.9 2,400 10,9500.31
39,000 -4,500 35.45 59.95 24.4 54.65 4200.00 180 207 135.05 143.45 -1,050 14,2500.37
46,200 1,200 15.85 34.4 12.5 30.65 4300.00 318.25 318.25 220 222.5 0 16,6500.36
39,900 -5,400 9.4 19 6.85 16.65 4400.00 320 0 7,6500.19
73,350 4,350 6.45 11 4.5 9.85 4500.00 465.4 465.4 404.55 411.1 -750 11,4000.16
33,000 -300 3.85 6.75 2.65 5.65 4600.00 560.45 560.45 560.45 560.45 -150 1,8000.05
29,250 -7,200 2.05 3.9 1.7 3.6 4700.00 556.1 0 2,1000.07
26,100 -1,500 2 2 0.6 1.35 4800.00 803.9 0 1,5000.06
11,250 -600 0.45 1.5 0.3 0.95 4900.00no data
58,200 -2,100 1 1.05 0.5 0.7 5000.00 959.4 959.4 890.55 890.55 150 9,9000.17
10,800 0 0.5 0.6 0.5 0.5 5100.00 1061.8 1061.8 1061.8 1061.8 0 3,1500.29
26,250 -150 0.45 2.9 0.25 0.25 5200.00 1180 1240 1180 1210 0 2,5500.1
1,950 -300 0.05 0.05 0.05 0.05 5400.00 1360 0 1500.08
6,300 0 0.05 0.05 0.05 0.05 5500.00 1350 0 1,8000.29
300 0 26 5600.00 803.35 0 1500.5
1,050 0 1 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.2 0 1,050
3200.00 0.1 0.1 0.1 0.1 0 1,500
3300.00 1.25 1.75 1.05 1.15 0 8,700
3400.00 2.6 0 7,650
150 0 711 3500.00 5 6.2 3.5 3.9 1,500 29,100194
150 0 582.35 3600.00 8 12.5 6.3 7.5 -2,100 16,200108
1,500 0 491.5 3700.00 16.1 23.65 12.8 15.75 0 18,15012.1
10,950 -150 275.7 275.7 220 220 3800.00 28.5 41 24 30.45 -5,850 22,0502.01
5,250 -1,200 184.3 189.9 149.5 149.5 3900.00 44.05 66.95 40.75 58.2 1,650 19,6503.74
39,150 2,700 126.5 141.55 87 90.3 4000.00 84.95 110.8 71 101.05 -6,600 30,0000.77
34,050 7,350 78.95 82.8 50.65 52.25 4100.00 119.75 171.85 117.75 161.25 0 8,5500.25
43,500 2,250 40.05 48.6 28.55 29.8 4200.00 203.4 249.8 181 235.95 -750 15,3000.35
45,000 -4,800 25.3 27.95 15.8 16.4 4300.00 263.15 325.7 263.15 325.7 -450 16,6500.37
45,300 -2,100 15.5 16.2 9.1 9.4 4400.00 320 0 7,6500.17
69,000 -3,750 10 10.05 6 6.3 4500.00 471.35 509 466.75 509 0 12,1500.18
33,300 -5,250 6.35 6.4 3.95 4.05 4600.00 568.5 0 1,9500.06
36,450 900 3.7 4.75 2.7 2.8 4700.00 556.1 0 2,1000.06
27,600 -450 3 3.5 2 2 4800.00 760.9 803.9 760.9 803.9 0 1,5000.05
11,850 0 1.5 2.4 1.5 2 4900.00no data
60,300 -1,800 0.6 1 0.5 0.7 5000.00 963.1 1008.1 963.1 1008.1 0 9,7500.16
10,800 -300 0.25 0.5 0.25 0.5 5100.00 1200 0 3,1500.29
26,400 -150 0.1 0.95 0.1 0.7 5200.00 1250 1250 1200 1200 0 2,5500.1
2,250 0 0.3 5400.00 1360 0 1500.07
6,300 0 0.05 2.45 0.05 2.45 5500.00 1350 0 1,8000.29
300 0 26 5600.00 803.35 0 1500.5
1,050 -1,050 1.05 1.05 1 1 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 2.2 2.2 1.05 1.25 -150 8,700
3400.00 3.9 3.9 2.5 2.6 -600 7,650
150 0 711 3500.00 7.55 7.55 3.65 3.95 -750 27,600184
150 0 582.35 3600.00 17.65 17.65 6.8 7.35 -1,800 18,300122
1,500 0 491.5 3700.00 20.65 21.15 12.3 13.4 -2,100 18,15012.1
11,100 450 284 330.1 284 327 3800.00 43.3 44 21.7 23.85 1,050 27,9002.51
6,450 -600 170 257.55 170 238.15 3900.00 85.75 85.95 37 40.7 2,550 18,0002.79
36,450 -15,150 105 189.3 97.75 161.65 4000.00 135.1 135.2 59.15 63.85 10,050 36,6001
26,700 -9,450 69.35 123.7 58.45 104.45 4100.00 165 170 94 105.05 -2,400 8,5500.32
41,250 1,500 35.05 74.75 32 62.45 4200.00 265.5 265.5 151 161.4 -450 16,0500.39
49,800 -2,550 21.95 44 20.45 36.2 4300.00 295.05 295.05 224.5 237.4 -600 17,1000.34
47,400 -4,050 14.05 25.65 14 20.8 4400.00 314 320 314 320 -300 7,6500.16
72,750 -3,300 9.65 15.65 9.6 12.15 4500.00 415 416 395 408.65 -1,200 12,1500.17
38,550 3,600 8.45 10.15 6.25 7.3 4600.00 568.5 568.5 568.5 568.5 -150 1,9500.05
35,550 2,400 5.25 7.2 4.3 5.05 4700.00 556.1 0 2,1000.06
28,050 150 3.5 5.9 2.7 4 4800.00 770 770 690.4 690.4 -300 1,5000.05
11,850 -1,350 2.65 3 2.05 2.4 4900.00no data
62,100 -4,200 1.75 2 0.4 1.5 5000.00 888 888 888 888 -150 9,7500.16
11,100 -300 0.8 1 0.4 1 5100.00 1200 0 3,1500.28
26,550 -1,200 0.75 0.95 0.1 0.7 5200.00 1150.95 1150.95 1100 1100 0 2,5500.1
2,250 0 0.3 5400.00 1360 0 1500.07
6,300 -150 0.8 0.8 0.8 0.8 5500.00 1350 0 1,8000.29
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.05 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,450
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 4.2 4.2 2.25 3.1 -750 8,850
3400.00 9.25 9.3 5.5 5.75 2,550 8,250
150 0 711 3500.00 16.15 16.65 10 10.8 -450 28,350189
150 0 582.35 3600.00 27.15 30 19.05 20.55 150 20,100134
1,500 0 491.5 3700.00 38 50.3 34.45 37.7 -4,350 20,25013.5
10,650 150 221 221 172.95 204.9 3800.00 51.65 84.2 51.65 60.6 -2,250 26,8502.52
7,050 1,200 143.45 161.9 108 138.3 3900.00 89.6 129.45 72.35 105.05 1,650 15,4502.19
51,600 29,100 128 140.3 67 91.25 4000.00 139.95 188 128 145.75 -5,700 26,5500.51
36,150 19,500 82.75 84 37.65 54.35 4100.00 219.95 244.7 200 227.25 300 10,9500.3
39,750 -11,400 49.95 54.7 22.2 31.5 4200.00 300 315 300 306.25 -750 16,5000.42
52,350 -16,650 32.4 36 13.8 19.4 4300.00 313.5 0 17,7000.34
51,450 750 24.15 25.05 9.3 12 4400.00 490 490 490 490 -150 7,9500.15
76,050 -2,250 17 17.3 7 8.85 4500.00 594.4 594.4 594.4 594.4 150 13,3500.18
34,950 -3,750 8.05 8.05 5 6.4 4600.00 573.6 0 2,1000.06
33,150 150 8.55 8.55 3.95 4.95 4700.00 556.1 0 2,1000.06
27,900 -750 5.2 5.2 3.05 3.9 4800.00 852.95 0 1,8000.06
13,200 -1,800 2.8 3.3 2.1 2.6 4900.00no data
66,300 -2,250 2.6 2.6 1.3 1.65 5000.00 1017 0 9,9000.15
11,400 0 0.8 0.8 0.8 0.8 5100.00 1200 0 3,1500.28
27,750 -450 0.3 0.55 0.1 0.55 5200.00 850 0 2,5500.09
2,250 -150 0.3 0.3 0.3 0.3 5400.00 1360 0 1500.07
6,450 -150 0.1 1.45 0.1 1.45 5500.00 1350 0 1,8000.28
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.05 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.5 2.5 0.5 2.5 0 3,450
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 1.65 5.95 1.6 4.2 0 9,600
3400.00 7 9.3 6.6 9.3 750 5,700
150 0 711 3500.00 19.6 22.1 11 15.1 300 28,800192
150 0 582.35 3600.00 30 35.85 18.8 26.55 1,350 19,950133
1,500 0 491.5 3700.00 46.5 56 30.95 43.7 3,450 24,60016.4
10,500 300 257 262.7 234.2 262.7 3800.00 75.9 85.65 47 65.45 2,850 29,1002.77
5,850 300 177.05 195.6 177.05 188.9 3900.00 108 121.95 70 97.95 -750 13,8002.36
22,500 2,250 153.95 170.15 114.1 128.55 4000.00 149.85 170 101 139.7 -15,900 32,2501.43
16,650 4,350 85 117.6 75.8 85.5 4100.00 214.95 232.7 146.1 203.7 -2,550 10,6500.64
51,150 -7,050 71 77.45 46.25 54.2 4200.00 260 291.5 216 273.4 -1,800 17,2500.34
69,000 -13,650 32.95 49 28.2 36.55 4300.00 310 346.9 310 313.5 -450 17,7000.26
50,700 -2,850 25.2 32 19.75 23.65 4400.00 430 430 430 430 -150 8,1000.16
78,300 -1,050 20.05 21.7 14 15.9 4500.00 499.75 540 466.45 540 0 13,2000.17
38,700 1,500 12.85 14.55 10 11.7 4600.00 573.6 573.6 573.6 573.6 0 2,1000.05
33,000 -7,200 9.55 10.6 7.15 8.2 4700.00 556.1 0 2,1000.06
28,650 750 8.1 8.1 5.55 6.1 4800.00 852.95 852.95 852.95 852.95 150 1,8000.06
15,000 300 5.4 5.4 4.45 4.6 4900.00no data
68,550 -1,050 3.9 4.5 3 3.1 5000.00 1016.25 1017 1016.25 1017 0 9,9000.14
11,400 -150 3 3 2.95 2.95 5100.00 1200 0 3,1500.28
28,200 0 0.65 0.65 0.65 0.65 5200.00 850 0 2,5500.09
2,400 0 1 5400.00 1360 0 1500.06
6,600 -150 0.4 0.4 0.4 0.4 5500.00 1350 0 1,8000.27
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.05 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.05 2.5 0.05 2.5 -150 3,450
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 1.5 0 9,600
3400.00 6.6 6.6 6.6 6.6 0 4,950
150 0 711 3500.00 5.3 16.9 5.3 13.35 7,050 28,500190
150 0 582.35 3600.00 15.1 30.5 8.15 25.25 2,400 18,600124
1,500 0 491.5 3700.00 17.95 47.65 17.9 40.05 5,550 21,15014.1
10,200 0 315.1 315.1 304.75 304.75 3800.00 33.35 72 29.05 65.7 1,200 26,2502.57
5,550 0 297.4 297.4 223 223 3900.00 46 105.05 43.15 95.85 3,750 14,5502.62
20,250 6,000 312.65 312.65 144.55 163.35 4000.00 53 149 53 135.6 10,050 48,1502.38
12,300 600 198 200 100.55 113.75 4100.00 78.45 200 78.45 182.95 -4,500 13,2001.07
58,200 24,600 166.85 175 67 76.8 4200.00 120 260.75 111.85 244.5 -150 19,0500.33
82,650 24,300 134.55 145 44.25 51 4300.00 165.1 326.6 165.1 314.75 -3,900 18,1500.22
53,550 10,500 89.45 89.45 30 32.85 4400.00 272.9 277.6 252.5 261.75 300 8,2500.15
79,350 20,400 58.45 60.05 19.85 22.25 4500.00 311.85 485 311.85 485 150 13,2000.17
37,200 4,200 33.05 38.65 13.55 15.4 4600.00 395.15 395.15 390.85 390.85 150 2,1000.06
40,200 5,400 23 31 9.7 10.55 4700.00 556.1 0 2,1000.05
27,900 750 13.5 18.7 7.2 8 4800.00 611.3 611.3 597.3 598.55 -450 1,6500.06
14,700 150 10 10.1 5.45 6.2 4900.00no data
69,600 -3,750 5.85 8.2 4.2 4.9 5000.00 863.75 981.5 863.75 981.5 -300 9,9000.14
11,550 -600 4.1 4.1 3 3 5100.00 1200 0 3,1500.27
28,200 -150 2.55 3.05 2.5 2.5 5200.00 850 0 2,5500.09
2,400 -150 1 1 1 1 5400.00 1360 0 1500.06
6,750 0 1.1 5500.00 1350 0 1,8000.27
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.05 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 0 3,600
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 1.5 0 9,600
3400.00 5.5 0 4,950
150 0 711 3500.00 8.6 9.4 7.4 8.95 -750 21,450143
150 0 582.35 3600.00 14.85 15.25 10.9 14.85 0 16,200108
1,500 0 491.5 3700.00 23 24.05 18.85 23.1 1,350 15,60010.4
10,200 0 401.45 3800.00 34 40.2 29.65 36.5 2,850 25,0502.46
5,550 150 342.9 342.9 342.85 342.85 3900.00 47.15 58 46 54.6 -1,650 10,8001.95
14,250 900 255 255.4 232.6 246.3 4000.00 70.05 84.9 66.95 78.45 -1,050 38,1002.67
11,700 1,050 200.85 207.55 170.3 180.85 4100.00 113.05 122.1 100 112.2 1,200 17,7001.51
33,600 2,700 141.95 150.85 118.45 127.85 4200.00 140.95 170 140 160.5 -1,350 19,2000.57
58,350 1,950 97.9 106.8 78.85 89.15 4300.00 211.85 230.4 207 222.25 450 22,0500.38
43,050 -3,150 68.3 76 53.1 62.05 4400.00 274.55 290.4 274.55 290.4 150 7,9500.18
58,950 -7,950 42.95 47.5 34.85 41.25 4500.00 343.5 361.35 343.5 361.35 150 13,0500.22
33,000 4,350 31.3 31.3 22.8 26.95 4600.00 439.95 439.95 439.9 439.9 0 1,9500.06
34,800 -2,550 18.7 19.6 14.8 18.15 4700.00 556.1 556.1 556.1 556.1 -150 2,1000.06
27,150 -1,950 11.4 12.9 10 12.25 4800.00 737.35 0 2,1000.08
14,550 1,350 7.25 8.85 6.95 8.5 4900.00no data
73,350 -3,900 6.15 6.85 4.55 5.55 5000.00 906.25 0 10,2000.14
12,150 -1,200 4.8 5.1 4.6 4.85 5100.00 1200 0 3,1500.26
28,350 150 2.55 3.45 2.5 2.55 5200.00 850 0 2,5500.09
2,550 0 4.8 5400.00 1360 0 1500.06
6,750 -150 1.1 1.1 1.1 1.1 5500.00 1350 0 1,8000.27
300 0 26 5600.00 803.35 0 1500.5
2,100 -150 2.05 2.05 2.05 2.05 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 2.5 2.5 0.25 2.5 0 3,600
3100.00 0.2 0 1,050
3200.00 9.85 0 1,500
3300.00 1.5 0 9,600
3400.00 7.5 9 5.5 5.5 -2,250 4,950
150 0 711 3500.00 20 20 7.9 9.7 3,000 22,200148
150 150 582.35 582.35 582.35 582.35 3600.00 29 29 13.35 14.85 1,050 16,200108
1,500 0 491.5 491.5 491.5 491.5 3700.00 44 44 20.25 24.1 -3,300 14,2509.5
10,200 0 406.25 406.25 381.4 401.45 3800.00 67 67 31.5 37.5 -1,200 22,2002.18
5,400 150 319.35 334.3 311.2 323.75 3900.00 100 124.9 50 56.75 -900 12,4502.31
13,350 -1,200 221.7 263 216.95 246.2 4000.00 149.95 153.65 73.6 84.15 150 39,1502.93
10,650 2,550 144 201.15 144 183.15 4100.00 179.95 180.05 108 120.85 1,950 16,5001.55
30,900 7,350 89.7 146.1 89.7 132.15 4200.00 224 224 150.95 167.45 1,350 20,5500.67
56,400 4,350 54.85 101.45 54.85 91.45 4300.00 305 305 212.85 235 300 21,6000.38
46,200 -2,700 51.7 68.1 46.1 63.05 4400.00 302.2 304.4 296 296.1 -750 7,8000.17
66,900 -1,050 28.45 45 24.15 41.35 4500.00 429.3 429.3 366.95 380 -450 12,9000.19
28,650 -1,050 18.5 30 18.45 27.2 4600.00 516.3 516.3 451.65 456.95 -150 1,9500.07
37,350 3,150 14 19.95 12.9 17.4 4700.00 545.15 545.15 545.15 545.15 -150 2,2500.06
29,100 1,950 10 13.35 8.3 11.45 4800.00 737.35 0 2,1000.07
13,200 -750 8.15 9.5 6.2 7.8 4900.00no data
77,250 -5,850 6.7 7.25 5 5.7 5000.00 906.25 906.25 906.25 906.25 -150 10,2000.13
13,350 300 2.95 6.1 2.95 5.9 5100.00 1200 0 3,1500.24
28,200 -450 2.6 4.05 2.35 2.65 5200.00 850 0 2,5500.09
2,550 0 4.8 4.8 4.8 4.8 5400.00 1360 0 1500.06
6,900 450 5 5.45 2.6 3.2 5500.00 1350 1350 1350 1350 -150 1,8000.26
300 0 26 5600.00 803.35 0 1500.5
2,250 0 1.2 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.05 2.5 0.05 2.5 0 3,600
3100.00 0.2 0 1,050
3200.00 3.35 9.85 3.35 9.85 150 1,500
3300.00 1.5 0 9,600
3400.00 8 20.9 8 12.85 2,850 7,200
150 0 711 3500.00 11.6 19 11.15 17.15 -750 19,200128
3600.00 11 29 11 27.15 600 15,150
1,500 0 606.6 3700.00 19.9 45.85 19.8 43.6 3,300 17,55011.7
10,200 150 327.5 340.8 327.5 340.8 3800.00 34.8 67 34.8 63.7 -450 23,4002.29
5,250 -450 328.55 328.55 250 252.5 3900.00 47.5 97.1 47.5 93.35 0 13,3502.54
14,550 2,100 241 241 181.6 189 4000.00 81.25 136.1 73.2 132.1 10,500 39,0002.68
8,100 -150 170 170 127.35 134.45 4100.00 123.2 184 111.05 177.1 -150 14,5501.8
23,550 6,600 168.5 168.55 88 92.5 4200.00 173.7 239 158 234.15 -6,000 19,2000.82
52,050 17,400 109.35 110 59 61.7 4300.00 222.5 307.2 207.85 300.4 -3,450 21,3000.41
48,900 -2,100 89.15 89.15 38.8 42.4 4400.00 305 347.05 305 340.8 -1,500 8,5500.17
67,950 -17,400 43.6 50 25.9 27.95 4500.00 373.25 455 362.55 451.25 -150 13,3500.2
29,700 -1,650 32.5 32.5 17.95 19.75 4600.00 470 541.95 470 541.95 150 2,1000.07
34,200 -4,650 20 20 12.05 14.2 4700.00 500 0 2,4000.07
27,150 -5,400 11.8 15.35 6.45 10 4800.00 637.65 737.35 637.65 737.35 -300 2,1000.08
13,950 900 8 8.45 6.5 7.35 4900.00no data
83,100 5,100 8.1 8.1 5.25 6.75 5000.00 700 0 10,3500.12
13,050 -600 5.5 5.5 4 4.5 5100.00 1200 0 3,1500.24
28,650 -150 7.8 7.8 2.05 2.8 5200.00 850 0 2,5500.09
2,550 150 4.9 4.9 4.9 4.9 5400.00 1360 0 1500.06
6,450 -600 2.5 2.55 2.45 2.45 5500.00 1632 0 1,9500.3
300 0 26 5600.00 803.35 0 1500.5
2,250 150 1.2 1.2 1.2 1.2 5700.00no data
900 0 3 6000.00 1700 0 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.1 0 3,600
3100.00 0.2 0 1,050
3200.00 0.75 0.75 0.75 0.75 -150 1,350
3300.00 1.5 0 9,600
3400.00 3.3 3.3 3.3 3.3 0 4,350
150 0 711 3500.00 3 8 3 5.1 -600 19,950133
3600.00 11.25 11.25 7.85 7.85 -750 14,550
1,500 0 606.6 3700.00 14.05 19.45 12.6 12.95 -2,100 14,2509.5
10,050 0 503.3 503.3 503.3 503.3 3800.00 26.8 27 17.65 19.35 0 23,8502.37
5,700 0 425 425 425 425 3900.00 36.55 44 30 30.45 -150 13,3502.34
12,450 -300 309 346.55 309 346.55 4000.00 62 66.75 42.4 46.4 -450 28,5002.29
8,250 0 255 277.8 246 277.8 4100.00 90 97.85 67 71.15 300 14,7001.78
16,950 -600 180 208.5 175 205.45 4200.00 110.5 135.35 98.5 106.5 150 25,2001.49
34,650 -150 149.25 161.1 125.45 152.4 4300.00 172 186.65 142.2 154.45 1,500 24,7500.71
51,000 750 110 117.1 90 110.05 4400.00 238 250.5 202 202 0 10,0500.2
85,350 150 70 81.5 62 76.25 4500.00 313 313 262.95 263 -150 13,5000.16
31,350 1,800 44.2 52.5 41.4 50.1 4600.00 386.55 386.55 351.65 351.65 300 1,9500.06
38,850 1,200 42.4 42.4 27.05 32.7 4700.00 500 0 2,4000.06
32,550 300 23 23 18 20.85 4800.00 511.65 511.65 511.65 511.65 0 2,4000.07
13,050 -300 12.05 14.5 10.65 12.7 4900.00no data
78,000 900 10.75 11.45 8.75 9.75 5000.00 700 700 700 700 0 10,3500.13
13,650 600 8.5 9.3 6.5 6.5 5100.00 1200 0 3,1500.23
28,800 0 4.85 6 4 4 5200.00 850 0 2,5500.09
2,400 0 4.1 5400.00 1360 0 1500.06
7,050 -450 3.65 3.7 2.35 2.45 5500.00 1632 0 1,9500.28
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.5 5700.00no data
900 0 3 6000.00 1700 1700 1700 1700 -300 4500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 0.1 0.1 0.1 0.1 3,000 3,600
3100.00 0.2 0.2 0.2 0.2 -150 1,050
3200.00 3.55 0 1,500
3300.00 1.5 1.5 1.5 1.5 0 9,600
3400.00 2.3 2.3 2.3 2.3 -150 4,350
150 0 711 3500.00 3.5 5.55 3.5 5 -600 20,550137
3600.00 8.55 8.65 7.8 7.8 -300 15,300
1,500 0 588.6 606.6 588.6 606.6 3700.00 13.9 14.8 11 12.15 -2,550 16,35010.9
10,050 0 574 3800.00 20.8 21.55 17.3 17.3 -150 23,8502.37
5,700 0 401.95 3900.00 39.9 39.9 26.7 28.55 1,050 13,5002.37
12,750 -1,500 345.35 387.2 345.35 387.2 4000.00 65 68 40 41.35 300 28,9502.27
8,250 -1,350 251.5 307.2 251.5 307.2 4100.00 90.15 95 59.75 60.9 -1,200 14,4001.75
17,550 0 212.45 212.45 212.35 212.35 4200.00 125 131.1 85 89.25 -150 25,0501.43
34,800 -2,850 140 188.4 118.55 180.95 4300.00 177.2 201 122.15 127.8 1,200 23,2500.67
50,250 2,550 90 137 90 134.05 4400.00 216.1 220 171.55 176.8 1,200 10,0500.2
85,200 -3,300 76.8 99 70 94.1 4500.00 311.3 311.3 230 230 0 13,6500.16
29,550 1,050 53 68.5 50.5 65.05 4600.00 379.7 379.7 346.05 346.05 300 1,6500.06
37,650 -1,500 31.15 44.15 31.15 42.25 4700.00 500 0 2,4000.06
32,250 -600 25 28.5 22.3 27.75 4800.00 533.7 0 2,4000.07
13,350 1,200 17 19 14.85 18.75 4900.00no data
77,100 150 12 15 8.6 12.25 5000.00 760.55 760.55 710 710 -300 10,3500.13
13,050 450 8.95 10.6 6.4 8 5100.00 1200 0 3,1500.24
28,800 150 9.25 9.25 3 4.75 5200.00 850 850 850 850 -150 2,5500.09
2,400 0 4.1 5400.00 1360 0 1500.06
7,500 -150 3.6 3.65 3.6 3.65 5500.00 1632 0 1,9500.26
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.5 5700.00no data
900 0 3 6000.00 2140 0 7500.83
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.2 0 600
3100.00 4.6 0 1,200
3200.00 3.55 0 1,500
3300.00 4.4 0 9,600
3400.00 4.65 4.65 4.65 4.65 0 4,500
150 0 711 3500.00 7 7 5.3 5.3 -450 21,150141
3600.00 9.8 10.45 8.2 8.55 1,050 15,600
1,500 0 689.95 3700.00 20 20.05 14.05 14.65 2,700 18,90012.6
10,050 0 574 3800.00 31.6 32.05 21.05 22.45 -2,250 24,0002.39
5,700 150 380.25 417.05 380.25 401.95 3900.00 49.3 49.3 36.35 38.2 0 12,4502.18
14,250 -450 304.35 355.35 304.35 337.05 4000.00 65 73.65 53.4 54.25 -6,750 28,6502.01
9,600 -450 246.5 270.3 239.95 270.3 4100.00 97.25 101 78.4 81.05 300 15,6001.63
17,550 900 192 229.95 173.95 205 4200.00 134.95 148.05 112.5 118 2,400 25,2001.44
37,650 5,700 145 177 129.05 155.75 4300.00 191.95 199 158.9 167 1,800 22,0500.59
47,700 -150 108.2 131 90 114.85 4400.00 230 230 222 222.45 -300 8,8500.19
88,500 1,200 75.85 95.85 63.9 82.4 4500.00 313 0 13,6500.15
28,500 4,500 52.8 67 44.3 57.2 4600.00 366.7 373.55 366.7 373.55 150 1,3500.05
39,150 8,550 35 45.6 35 38.05 4700.00 500 0 2,4000.06
32,850 900 26.55 31.5 22.35 23 4800.00 533.7 0 2,4000.07
12,150 150 10.05 21.25 10.05 17 4900.00no data
76,950 2,250 14.5 16.5 10 12.25 5000.00 745 745 710.7 710.7 -150 10,6500.14
12,600 150 17.35 17.35 8 8.7 5100.00 1200 0 3,1500.25
28,650 0 7.5 5200.00 1300 0 2,7000.09
2,400 -300 4.1 4.1 4.1 4.1 5400.00 1360 0 1500.06
7,650 0 3.65 3.7 3.65 3.65 5500.00 1632 0 1,9500.25
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.5 5700.00no data
900 150 3 3 3 3 6000.00 2140 0 7500.83
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.2 0 600
3100.00 4.6 0 1,200
3200.00 3.55 0 1,500
3300.00 4.4 0 9,600
3400.00 5.9 0 4,500
150 0 711 3500.00 9.6 10.25 8.4 9 -1,050 21,600144
3600.00 11.8 0 14,550
1,500 0 689.95 3700.00 23.95 24.8 19 19.7 150 16,20010.8
10,050 0 574 3800.00 28.2 38.15 28.15 31.55 -2,550 26,2502.61
5,550 0 446.85 446.85 389.95 389.95 3900.00 48.15 55.7 44.8 48.45 450 12,4502.24
14,700 -450 360 360 312 322.65 4000.00 70 82.55 62 70.75 -1,050 35,4002.41
10,050 0 268 269.25 246.5 246.5 4100.00 98 114.55 93.25 100 450 15,3001.52
16,650 0 207.5 210.4 180 192.15 4200.00 126.75 158.5 123.5 139.9 1,950 22,8001.37
31,950 1,350 159.65 174.95 135 143.25 4300.00 185.7 210.4 175 193.1 -1,500 20,2500.63
47,850 4,650 120.25 136 98.55 104.75 4400.00 230 268.15 230 260 -600 9,1500.19
87,300 750 97.65 101 71 75.85 4500.00 289.2 313 289.2 313 0 13,6500.16
24,000 750 73.5 73.5 49.3 52.85 4600.00 415.25 0 1,2000.05
30,600 450 40 48.5 34.15 38.6 4700.00 500 0 2,4000.08
31,950 1,050 40 40 24 26.55 4800.00 533.7 533.7 533.7 533.7 150 2,4000.08
12,000 2,250 20 21.85 18 20.4 4900.00no data
74,700 5,700 16 16.1 11.9 13.5 5000.00 749.9 757 749.9 757 -300 10,8000.14
12,450 300 9.1 11.5 9.1 11.45 5100.00 1200 0 3,1500.25
28,650 -300 7.55 7.55 7.5 7.5 5200.00 1300 0 2,7000.09
2,700 0 4.1 5400.00 1360 0 1500.06
7,650 150 6 6 4 4 5500.00 1632 0 1,9500.25
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.5 5700.00no data
750 150 3 3 3 3 6000.00 2140 0 7501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.2 0 600
3100.00 4.6 0 1,200
3200.00 3.55 0 1,500
3300.00 4.5 4.5 4.3 4.4 0 9,600
3400.00 5.9 0 4,500
150 0 711 3500.00 10 11.95 7.8 7.9 1,350 22,650151
3600.00 13.55 13.55 11.25 11.8 0 14,550
1,500 0 689.95 3700.00 25.4 35.2 17.45 18.4 2,100 16,05010.7
10,050 0 574 3800.00 41.5 44.2 26 27.1 7,950 28,8002.87
5,550 0 382.9 465.4 382.9 465.4 3900.00 60 64.05 39.25 40.45 -1,050 12,0002.16
15,150 -450 315 358 300 357.55 4000.00 69.95 91.25 57 59.25 -9,900 36,4502.41
10,050 -150 246.45 322.85 246.45 322.85 4100.00 102.8 126.4 78.7 84.8 -1,050 14,8501.48
16,650 0 190 250.05 181 247.5 4200.00 137 171 114.5 120.1 -3,150 20,8501.25
30,600 450 163.1 203.35 130.2 188.25 4300.00 179 225 155.05 163.5 8,850 21,7500.71
43,200 2,100 131.05 155 98 143.05 4400.00 240.5 279 207.8 223.6 150 9,7500.23
86,550 900 105 115.95 70.25 106.75 4500.00 315 350 275.05 275.05 -150 13,6500.16
23,250 -4,950 68.45 83.95 50 76.2 4600.00 415.25 0 1,2000.05
30,150 -600 45 60 35.05 54.35 4700.00 500 0 2,4000.08
30,900 -2,850 32.75 42.5 25 39.1 4800.00 502.4 510 502.4 510 0 2,2500.07
9,750 -750 23.7 30.05 17.3 26.45 4900.00no data
69,000 -2,400 21 21.6 12.5 17.8 5000.00 725 725 673.55 673.55 150 11,1000.16
12,150 2,550 10.35 15.25 9.3 12.1 5100.00 1200 0 3,1500.26
28,950 -900 9.15 11.5 6.7 7.85 5200.00 1300 0 2,7000.09
2,700 -150 4.05 4.1 4.05 4.1 5400.00 1360 0 1500.06
7,500 750 4.65 6 3.55 6 5500.00 1632 0 1,9500.26
300 0 26 5600.00 803.35 0 1500.5
2,100 0 2.5 5700.00no data
600 0 3 6000.00 2140 0 7501.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.2 0 600
3100.00 4.6 0 1,200
3200.00 3.55 0 1,500
3300.00 3.9 0 9,600
3400.00 3.9 5.9 3.9 5.9 -150 4,500
150 0 711 3500.00 3.9 9.05 3.9 8.65 -1,650 21,300142
3600.00 12.65 13.2 8.7 13.2 2,850 14,550
1,500 -150 724.5 750 689.95 689.95 3700.00 14 20.95 12.25 20.55 -3,750 13,9509.3
10,050 0 630.35 630.35 573.95 574 3800.00 25.15 31.5 18 30.2 2,850 20,8502.07
5,550 0 523.5 542 493.15 493.15 3900.00 38 47.2 27 45.7 1,500 13,0502.35
15,600 -2,250 450 487.1 399.9 399.95 4000.00 50.15 69.05 40.4 65.05 -6,600 46,3502.97
10,200 -150 352.85 401 324 330 4100.00 75.05 96 59.5 90.75 750 15,9001.56
16,650 -750 298 335 250 256.65 4200.00 118.65 132.85 85 127.65 3,000 24,0001.44
30,150 -6,600 225.95 268.65 194.05 200.3 4300.00 141.35 175 118.5 169.6 -3,450 12,9000.43
41,100 5,250 170 212.75 147.6 152.4 4400.00 180.75 227.7 164.35 222.3 6,150 9,6000.23
85,650 28,650 123 165.85 110 113.7 4500.00 238 283.55 213.65 270.25 1,500 13,8000.16
28,200 6,450 90 126 79.85 82.1 4600.00 415.25 0 1,2000.04
30,750 2,100 65.95 92.55 56.6 59.35 4700.00 500 0 2,4000.08
33,750 7,950 54 68.55 39.95 41.95 4800.00 511.4 511.4 511.4 511.4 0 2,2500.07
10,500 -1,350 33 49.75 27.95 29.1 4900.00no data
71,400 1,200 26 35.95 19.55 21.2 5000.00 585.5 680 585.5 670 -300 10,9500.15
9,600 600 19 24.8 14.5 15.05 5100.00 1200 0 3,1500.33
29,850 4,350 12.75 17.45 10.7 11.15 5200.00 1300 0 2,7000.09
2,850 1,500 10.55 10.55 7.45 7.5 5400.00 1360 0 1500.05
6,750 150 4.05 8 4.05 5.65 5500.00 1632 0 1,9500.29
300 0 26 5600.00 803.35 0 1500.5
2,100 -150 7.5 7.5 2.5 2.5 5700.00no data
600 0 3 3 3 3 6000.00 2140 0 7501.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.2 0 600
3100.00 4.6 0 1,200
3200.00 3.6 3.6 3.55 3.55 0 1,500
3300.00 5 5.7 2.5 3.9 -150 9,600
3400.00 7.75 7.75 5.55 5.75 900 4,650
150 0 711 3500.00 12.3 12.6 8.15 8.45 300 22,950153
3600.00 13.65 16.3 12.55 13.1 0 11,700
1,650 0 624.5 624.5 624.5 624.5 3700.00 28 29.2 20 20.45 1,500 17,70010.73
10,050 -750 480.2 558.85 480.2 553.3 3800.00 40.55 42.65 29.9 31.05 -1,200 18,0001.79
5,550 0 430.75 470.5 430.7 470.5 3900.00 70.8 70.8 45 45.9 -4,350 11,5502.08
17,850 -150 345 403.65 345 379 4000.00 106.65 106.65 64.6 67.25 28,500 52,9502.97
10,350 -150 276.25 321.7 262.15 314.75 4100.00 112.75 122 91.7 93.25 5,850 15,1501.46
17,400 -2,850 192.95 265 192.95 248.15 4200.00 180.05 180.05 125.05 127.05 7,800 21,0001.21
36,750 1,050 138.65 210.95 138.65 191.6 4300.00 209 213 167.95 170.9 4,050 16,3500.44
35,850 3,600 96.3 162.95 96.25 145.9 4400.00 226.45 246.4 223.4 224 1,500 3,4500.1
57,000 6,450 65.55 123 65.55 107.75 4500.00 315 315 282.7 303.6 600 12,3000.22
21,750 600 64 90.15 59.75 78.65 4600.00 415.25 0 1,2000.06
28,650 7,350 40 64.85 40 56 4700.00 500.05 500.05 500 500 -150 2,4000.08
25,800 9,300 27.65 46 27.65 40.3 4800.00 520.05 520.05 480.65 480.65 450 2,2500.09
11,850 4,950 21 32.35 21 28.2 4900.00no data
70,200 -300 13.7 23.55 13.7 20.05 5000.00 693 695 693 695 300 11,2500.16
9,000 1,350 11.5 16.85 11.3 14.55 5100.00 1200 0 3,1500.35
25,500 900 8 11.85 7.5 10.25 5200.00 1300 0 2,7000.11
1,350 150 8.3 8.3 8.3 8.3 5400.00 1360 0 1500.11
6,600 2,700 5.9 6.25 4.45 4.75 5500.00 1632 0 1,9500.3
300 0 26 5600.00 803.35 0 1500.5
2,250 0 6.85 5700.00no data
600 0 3 6000.00 2140 0 7501.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 3.25 3.25 3.2 3.2 -150 600
3100.00 4.6 0 1,200
3200.00 4.8 0 1,500
3300.00 6.8 11.2 5.55 5.55 -600 9,750
3400.00 9.4 12.35 8.45 10.95 0 3,750
150 0 711 3500.00 13.1 18.25 12.25 16.15 7,050 22,650151
3600.00 20 26.45 17.9 25.2 3,300 11,700
1,650 300 575.35 581.05 543.75 581.05 3700.00 27.1 39.25 26.5 35.55 600 16,2009.82
10,800 0 512.75 512.75 435.1 455.95 3800.00 39.65 56.85 38.4 52.3 3,150 19,2001.78
5,550 0 401.65 401.65 366.75 366.75 3900.00 65 80 55 76.35 5,250 15,9002.86
18,000 -300 325 355.05 284.75 284.75 4000.00 85.05 112 76.9 101.95 -6,300 24,4501.36
10,500 0 269.95 285 225 225 4100.00 110.05 149.65 105.75 138.25 -150 9,3000.89
20,250 -2,250 216 232.15 170.55 182.85 4200.00 137.1 197 137.1 182.95 -2,400 13,2000.65
35,700 -6,000 169.95 177 126.45 136.85 4300.00 189 252.85 189 235.7 2,100 12,3000.34
32,250 4,200 123.6 134.15 95 101.3 4400.00 309.9 0 1,9500.06
50,550 4,050 95.4 99 67.25 72.85 4500.00 345 0 11,7000.23
21,150 4,650 67.45 72.35 48 51.55 4600.00 415.25 0 1,2000.06
21,300 2,550 49.8 53 33 35 4700.00 491.3 550 491.3 550 0 2,5500.12
16,500 1,350 33.95 39.1 22.9 26.05 4800.00 650 0 1,8000.11
6,900 -1,500 24.95 27.1 17.55 19.3 4900.00no data
70,500 6,000 18.5 23.95 11.8 13.75 5000.00 765.05 795.4 749.85 750.2 -750 10,9500.16
7,650 2,100 15.75 15.75 11.5 11.5 5100.00 1200 0 3,1500.41
24,600 3,600 10.85 11.2 5.6 7.2 5200.00 1300 0 2,7000.11
1,200 300 3.3 5.65 3.3 5.6 5400.00 1360 0 1500.13
3,900 600 3.85 3.85 3.7 3.7 5500.00 1632 0 1,9500.5
300 0 26 5600.00 803.35 0 1500.5
2,250 0 6.85 5700.00no data
600 0 3 6000.00 2140 0 7501.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 4.25 4.25 3.25 3.25 150 750
3100.00 2.6 4.6 2.6 4.6 0 1,200
3200.00 4.8 4.8 4.8 4.8 0 1,500
3300.00 10.85 10.85 3.8 7.65 4,800 10,350
3400.00 13.55 14.35 9.9 9.95 -2,250 3,750
150 0 711 3500.00 20.05 22.35 14.2 15.6 -1,500 15,600104
3600.00 30 30.3 20 23.05 -4,050 8,400
1,350 300 522.2 598.95 522.2 598.95 3700.00 48.9 48.9 28.4 33.7 -1,650 15,60011.56
10,800 450 425 494.55 425 483.75 3800.00 60.1 68.05 38.45 48.1 -3,900 16,0501.49
5,550 -300 373.35 417 373.35 403.15 3900.00 80 86.5 59.5 66.7 2,550 10,6501.92
18,300 -4,650 288 350.4 288 337.1 4000.00 120.95 122 81 90.45 7,050 30,7501.68
10,500 -4,800 224.7 280.7 223.85 267.25 4100.00 165 165 110.8 123.3 -750 9,4500.9
22,500 -12,000 195 228.95 165.05 207.35 4200.00 205.05 212.9 150.05 161.2 750 15,6000.69
41,700 21,600 139.45 179 127.05 159.45 4300.00 235.8 237.55 198.25 213.05 6,750 10,2000.24
28,050 -5,400 98.85 138 98.3 118 4400.00 309.9 0 1,9500.07
46,500 -2,550 87.15 103.1 70.05 87.05 4500.00 340 351 340 345 2,250 11,7000.25
16,500 2,400 62.85 77 54.65 64.1 4600.00 415.25 415.25 415.25 415.25 150 1,2000.07
18,750 4,500 48 57.7 40.05 46.05 4700.00 500 509.5 500 509.5 0 2,5500.14
15,150 4,500 32.45 42.05 30 33.05 4800.00 650 0 1,8000.12
8,400 5,100 22.25 31.15 22 23.75 4900.00no data
64,500 9,750 16.05 23.5 13.9 18.25 5000.00 780 780 751 751 -1,500 11,7000.18
5,550 4,800 12 15.5 10.8 12.85 5100.00 1200 0 3,1500.57
21,000 15,150 8 13.3 7.95 8.85 5200.00 1300 0 2,7000.13
900 0 9.8 9.8 8.95 8.95 5400.00 1360 0 1500.17
3,300 0 7 7.2 3.95 4.65 5500.00 1632 0 1,9500.59
300 0 26 5600.00 803.35 0 1500.5
2,250 0 6.85 5700.00no data
600 300 3 3 3 3 6000.00 2140 0 7501.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 10 10 6 6 0 600
3100.00 12.7 0 1,200
3200.00 8.3 8.3 7 7 150 1,500
3300.00 16 16 9.45 9.9 600 5,550
3400.00 30 30 13.2 13.55 2,400 6,000
150 0 711 711 711 711 3500.00 27.35 45 18.25 18.9 1,350 17,100114
3600.00 46 46 26.5 27.2 3,450 12,450
1,050 150 516.9 548.75 516.9 548.75 3700.00 59.15 59.15 37.9 38.6 7,200 17,25016.43
10,350 -900 449.75 473.9 439.65 465.15 3800.00 86 86 53.65 54.8 2,250 19,9501.93
5,850 -2,100 290 389.4 290 380.7 3900.00 113.85 115.1 75.05 77.4 1,800 8,1001.38
22,950 -24,750 229.95 324.55 221.9 311.55 4000.00 145.05 150.15 104 106.8 900 23,7001.03
15,300 3,900 173 268.25 173 249.7 4100.00 180 185 139.95 144.55 7,050 10,2000.67
34,500 9,600 152.95 214.45 137.25 196.9 4200.00 323 323 183 190.25 6,900 14,8500.43
20,100 1,350 105 165.75 105 151.7 4300.00 294.8 294.8 239.95 243.25 -300 3,4500.17
33,450 15,300 85 130 84 115.15 4400.00 309.9 309.9 309.9 309.9 0 1,9500.06
49,050 -2,850 52.6 95 52.6 84.6 4500.00 438.05 438.05 371.25 380 0 9,4500.19
14,100 6,450 44.25 70.7 44.25 62.85 4600.00 785 0 1,0500.07
14,250 6,900 30 52.25 30 44.7 4700.00 594.35 594.35 557 557 150 2,5500.18
10,650 6,750 34 39.05 29.3 32.45 4800.00 650 650 650 650 150 1,8000.17
3,300 3,000 25.1 29.15 22 23 4900.00no data
54,750 15,150 14.15 22.6 14.15 16.85 5000.00 765 826 765 826 0 13,2000.24
750 600 14 14 12 12 5100.00 1200 0 3,1504.2
5,850 5,250 9.9 18.95 8.35 9 5200.00 1300 0 2,7000.46
900 600 5.2 7.5 4.7 5.05 5400.00 1360 0 1500.17
3,300 1,050 6.9 7 4.55 4.95 5500.00 1632 0 1,9500.59
300 0 26 5600.00 803.35 0 1500.5
2,250 450 7 7 6.85 6.85 5700.00no data
300 0 3 6000.00 2140 0 7502.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 7 7 7 7 150 600
3100.00 19.6 19.6 12.7 12.7 600 1,200
3200.00 19.55 23.65 17.05 17.05 1,350 1,350
3300.00 28.15 36.6 23.25 24.3 -1,050 4,950
3400.00 47.8 49.4 34 34.25 0 3,600
150 150 486 486 486 486 3500.00 53.8 67.5 45.85 46.9 4,650 15,750105
3600.00 71.35 88.45 63 65.65 2,400 9,000
900 750 389 389 361.3 384.1 3700.00 95.95 119.5 85 88.45 4,050 10,05011.17
11,250 0 277.65 329 264.5 307.1 3800.00 130.9 157 114.05 118.85 1,500 17,7001.57
7,950 -7,350 237.05 270 207.95 249.5 3900.00 156.2 200.25 150 155.45 3,000 6,3000.79
47,700 -2,400 187.75 216 161.05 197.6 4000.00 206.3 252.85 194.8 201.8 3,600 22,8000.48
11,400 -450 150 168 121.9 151.9 4100.00 269.95 269.95 244.2 244.2 -150 3,1500.28
24,900 3,450 109.95 129.15 92.9 115.7 4200.00 333 333 317.75 330 -150 7,9500.32
18,750 7,950 87 97.4 70 87.25 4300.00 422.6 422.6 391.9 418.35 600 3,7500.2
18,150 -300 59.95 73.5 52.25 66.2 4400.00 638 0 1,9500.11
51,900 5,250 44.05 55.85 39 48.55 4500.00 560 610.15 560 560 600 9,4500.18
7,650 -900 36.75 41.2 29 35.9 4600.00 785 0 1,0500.14
7,350 2,550 25.5 30.6 22.25 28.1 4700.00 920 0 2,4000.33
3,900 600 22 22.15 18.3 21.05 4800.00 954 0 1,6500.42
300 0 200 4900.00no data
39,600 1,500 11.95 13.3 9.9 12.35 5000.00 1008.85 1008.85 1008.85 1008.85 0 13,2000.33
150 0 5.95 5100.00 1200 0 3,15021
600 150 5 5 5 5 5200.00 1300 0 2,7004.5
300 0 20 5400.00 1360 0 1500.5
2,250 0 8 5500.00 1632 0 1,9500.87
300 0 26 5600.00 803.35 0 1500.5
1,800 0 10 5700.00no data
300 0 3 6000.00 2140 0 7502.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 22.4 22.4 22.4 22.4 150 150
3300.00 40 48.7 40 44 4,200 4,200
3400.00 59.2 63.55 52 56.45 2,700 2,700
3500.00 72.8 88.55 70 80.4 9,000 12,150
3600.00 90 120 90 109 1,050 4,050
3700.00 110 155 107.75 148 2,550 3,750
2,100 2,100 250 250 226 231.5 3800.00 134.95 205.5 134.95 189.9 5,700 13,3506.36
4,800 4,650 250 250.35 172 182.15 3900.00 215.4 243.2 215 240 150 2,2500.47
29,250 18,600 258 258 135 141.45 4000.00 241 318.6 230 295.2 3,450 16,8000.57
7,350 2,400 150 150 100 105.1 4100.00 316.9 378 316.9 352.55 2,250 3,1500.43
14,250 7,650 118 123.05 73.05 80.85 4200.00 435.95 445 435.95 440 -150 5,1000.36
7,800 2,550 95 95 55 58 4300.00 501.3 523.35 501.3 523.35 750 3,1500.4
10,650 6,300 65 65 42 44.45 4400.00 525 525 525 525 150 1,8000.17
36,000 3,900 52.05 52.85 32.15 35.7 4500.00 625 709 625 685 1,200 6,4500.18
6,450 1,800 46 46 25 26.05 4600.00 620 0 9000.14
4,350 -150 22.05 22.05 19.45 19.65 4700.00 855 878.35 855 878.35 600 2,2500.52
4,050 -750 21.4 24.6 13.5 13.5 4800.00 770 0 3000.07
300 0 200 4900.00no data
36,000 10,650 13.05 15 7.3 7.8 5000.00 1100 1171 1100 1169 2,700 8,8500.25
150 0 25.45 5100.00no data
450 0 5.3 5.3 5.3 5.3 5200.00 1070 0 2,4005.33
300 0 20 5400.00 1360 0 1500.5
2,250 0 8 5500.00 1650 1650 1633 1639.75 1,350 1,5000.67
300 0 26 5600.00 803.35 0 1500.5
1,800 0 10 5700.00no data
300 150 3 3 3 3 6000.00 2130 2130 2130 2130 150 4501.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 48 58 48 56.25 2,700 3,150
3600.00 45.4 70 45.4 70 150 3,000
3700.00 78.1 100 78.1 99.45 600 1,200
3800.00 95.2 135 91.05 129.3 5,850 7,650
150 0 313.8 3900.00 145.8 174 142.9 166.55 750 2,10014
10,650 2,850 239.3 246.7 215 222.5 4000.00 160.55 220 156 210.8 -1,800 13,3501.25
4,950 1,800 228.45 228.45 169.6 177.8 4100.00 190 277.25 190 259.1 -900 9000.18
6,600 1,050 155 155 132.25 136.65 4200.00 260.05 345 260.05 325.35 1,350 5,2500.8
5,250 1,950 138.7 138.7 100 102.45 4300.00 402 402 368.7 379.35 1,200 2,4000.46
4,350 450 95.3 95.3 73.05 77.2 4400.00 450 470 450 460 1,350 1,6500.38
32,100 5,250 84 84.25 55 58.55 4500.00 464.4 550 464.4 524.65 3,450 5,2500.16
4,650 750 54 55 40.1 44.25 4600.00 620 630 620 620 900 9000.19
4,500 900 50 50 31.8 33.7 4700.00 720 720 704.4 704.4 1,350 1,6500.37
4,800 0 42 42 23.95 25.55 4800.00 770 770 770 770 150 3000.06
300 0 200 4900.00no data
25,350 3,150 20.95 22.45 13.45 14.75 5000.00 998.95 999 977.6 977.6 600 6,1500.24
150 0 25.45 5100.00no data
450 0 8.15 8.15 8.15 8.15 5200.00 1070 0 2,4005.33
300 0 20 5400.00 1360 1360 1360 1360 150 1500.5
2,250 0 9.8 9.8 8 8 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
1,800 0 10 5700.00no data
150 0 5.6 6000.00 1750 0 3002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 0 450
3600.00 56 56 48 56 150 2,850
3700.00 110 110 65 67 -300 600
3800.00 115.6 116.25 80 83.5 750 1,800
150 0 313.8 3900.00 150 155 115.25 115.25 150 1,3509
7,800 -6,300 254.95 305.95 252.7 294.45 4000.00 215.45 215.5 141.45 149.4 5,400 15,1501.94
3,150 2,100 220 250 220 234.6 4100.00 246.1 250 191 202 750 1,8000.57
5,550 2,400 183.55 205 181.4 192.2 4200.00 273.45 273.45 245 248 300 3,9000.7
3,300 750 152 166.1 146 152.7 4300.00 402.35 0 1,2000.36
3,900 450 111.1 128.5 109.9 116.55 4400.00 350 350 350 350 150 3000.08
26,850 5,100 89.95 101.3 84 91.6 4500.00 430 430 430 430 150 1,8000.07
3,900 300 70 78 70 70 4600.00no data
3,600 0 60 61 55.45 55.45 4700.00 740 0 3000.08
4,800 900 39 45 39 42.5 4800.00 690 690 690 690 150 1500.03
300 0 200 4900.00no data
22,200 2,400 22 25.6 19.2 24.85 5000.00 866.7 870 848.95 865 750 5,5500.25
150 0 25.45 5100.00no data
450 0 35 5200.00 1070 0 2,4005.33
300 0 20 5400.00no data
2,250 0 7 7 7 7 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
1,800 0 10 5700.00no data
150 0 5.6 6000.00 1750 0 3002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 0 450
3600.00 100 0 2,700
3700.00 119 119 110 110 0 900
3800.00 140.2 145 123.2 123.2 600 1,050
150 150 313.8 313.8 313.8 313.8 3900.00 189 189 155.1 156.75 450 1,2008
14,100 -1,050 283.25 283.3 238.95 264.4 4000.00 235.75 245.7 199.25 203.2 0 9,7500.69
1,050 600 207.9 220.65 200 218 4100.00 271.9 271.9 271.9 271.9 150 1,0501
3,150 -150 199 199 155.15 175 4200.00 336.1 336.1 312.9 313.05 -150 3,6001.14
2,550 -150 150.25 150.25 125.65 141.55 4300.00 402.35 402.35 402.35 402.35 -150 1,2000.47
3,450 600 120.5 120.5 90 107.95 4400.00 240 0 1500.04
21,750 8,550 89.95 90.3 70 86.2 4500.00 560 560 550 550 450 1,6500.08
3,600 0 72 72 63 64.55 4600.00no data
3,600 -300 50 50 43.45 49.7 4700.00 740 0 3000.08
3,900 450 35 46 35 39.35 4800.00no data
300 0 200 4900.00no data
19,800 2,550 25.05 34.85 19.4 21.6 5000.00 967.45 975 950 950 1,650 4,8000.24
150 0 25.45 5100.00no data
450 0 35 5200.00 1070 0 2,4005.33
300 0 20 5400.00no data
2,250 300 11 11 7.05 7.05 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
1,800 0 10 5700.00no data
150 0 5.6 6000.00 1750 0 3002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 0 450
3600.00 69.85 105.55 69.85 100 300 2,700
3700.00 97.25 140 97.25 140 600 900
3800.00 135 170 135 170 150 450
3900.00 190.8 206.65 180.35 200.05 600 750
15,150 14,550 259.45 267.45 230.8 259.45 4000.00 172.1 270.25 172.1 264.3 1,200 9,7500.64
450 150 205 215.3 192 192 4100.00 316.7 322.6 316.7 322.6 150 9002
3,300 3,150 222.85 222.85 150.25 173.7 4200.00 340 342.5 317.5 342.5 -450 3,7501.14
2,700 750 147.9 147.9 125 142.7 4300.00 399.95 450 399.95 450 450 1,3500.5
2,850 1,800 112.55 117.15 95.05 111.85 4400.00 240 0 1500.05
13,200 7,350 117.1 117.1 74 87.5 4500.00 596.25 596.25 590 591.3 150 1,2000.09
3,600 900 65 65.75 55 62 4600.00no data
3,900 300 50 55.85 46 51.5 4700.00 692.65 740 692.65 740 150 3000.08
3,450 0 100 100 37.8 38.25 4800.00no data
300 0 200 4900.00no data
17,250 3,750 25.65 27.15 21 25.05 5000.00 808.55 0 3,1500.18
150 0 25.45 5100.00no data
450 0 35 5200.00 1070 0 2,4005.33
300 150 20 20 20 20 5400.00no data
1,950 -300 14 14 12 12 5500.00 200 0 1500.08
300 0 26 5600.00 803.35 0 1500.5
1,800 900 10 10 10 10 5700.00no data
150 0 5.6 6000.00 1750 0 3002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 0 450
3600.00 59.95 69 40.05 41 2,250 2,400
3700.00 30.05 30.05 30.05 30.05 150 300
3800.00 51 51 51 51 150 300
3900.00 120 120 120 120 150 150
600 450 476.75 476.75 450 450 4000.00 85.55 160.75 80.95 136.7 6,300 8,55014.25
300 150 342.6 342.6 332 332 4100.00 196.55 196.55 181.15 181.15 150 7502.5
150 150 280 280 280 280 4200.00 137.7 245.7 137.7 222.65 3,450 4,20028
1,950 1,200 293.45 293.45 221.5 241 4300.00 174.95 308.4 174.95 308.4 150 9000.46
1,050 1,050 226.6 226.6 171 171 4400.00 240 0 1500.14
5,850 600 164.9 197 131.85 134.2 4500.00 270 300 270 300 300 1,0500.18
2,700 150 132.55 150 115.3 115.3 4600.00no data
3,600 3,300 101 110 70 90 4700.00 492.6 492.6 492.6 492.6 150 1500.04
3,450 1,650 80.6 93 67 69.6 4800.00no data
300 0 200 4900.00no data
13,500 6,150 44.9 60 39 40.15 5000.00 719.9 808.55 712 808.55 1,200 3,1500.23
150 0 25.45 5100.00no data
450 0 35 35 35 35 5200.00 1070 0 2,4005.33
150 150 28 28 28 28 5400.00no data
2,250 150 19 19 19 19 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
900 900 13.85 13.9 13.85 13.9 5700.00no data
150 0 5.6 6000.00 1750 1750 1750 1750 300 3002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 30 30 30 30 150 450
3600.00 40 40 40 40 150 150
3700.00 50 50 50 50 150 150
3800.00 65 65 65 65 150 150
150 150 400 400 400 400 4000.00 158.05 158.05 122.35 133.75 150 2,25015
150 0 215 4100.00 150.15 154.55 150.15 154.55 300 6004
4200.00 160.15 240.45 160.15 192.5 150 750
750 750 200 240 200 240 4300.00 199.95 199.95 199.95 199.95 0 7501
4400.00 240 0 150
5,250 3,450 119.25 150 112.3 143.2 4500.00 430 430 380 380 150 7500.14
2,550 2,100 100 109.4 97.55 107.2 4600.00no data
300 150 82 85 82 83.5 4700.00no data
1,800 1,650 55 66.95 55 63 4800.00no data
300 0 200 4900.00no data
7,350 750 44.9 48 41 43 5000.00 805.45 805.45 805.45 805.45 -150 1,9500.27
150 0 25.45 5100.00no data
450 0 19 5200.00 1070 0 2,4005.33
2,100 0 45 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
150 0 5.6 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 42.15 0 300
4000.00 190.95 197.8 180.25 180.25 300 2,100
150 150 215 215 215 215 4100.00 55 0 3002
4200.00 222.05 0 600
4300.00 130 0 750
4400.00 240 0 150
1,800 1,350 124 125 90 93.2 4500.00 512.4 512.4 512.4 512.4 0 6000.33
450 0 90 4600.00no data
150 0 100 4700.00no data
150 0 49.95 49.95 49.95 49.95 4800.00no data
300 0 200 4900.00no data
6,600 1,200 50 50 34.9 34.9 5000.00 870 0 2,1000.32
150 0 25.45 5100.00no data
450 0 19 5200.00 1070 0 2,4005.33
2,100 0 45 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
150 0 5.6 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 25 42.15 25 42.15 300 300
4000.00 163.05 191 163.05 191 0 1,800
4100.00 55 0 300
4200.00 222.05 0 600
4300.00 130 0 750
4400.00 240 0 150
450 300 126.6 145.6 126.6 145.6 4500.00 464 464 464 464 150 6001.33
450 300 130 130 90 90 4600.00no data
150 150 100 100 100 100 4700.00no data
150 150 70 70 70 70 4800.00no data
300 0 200 4900.00no data
5,400 1,200 54.95 54.95 30 30 5000.00 840 870 840 870 1,500 2,1000.39
150 150 25.45 25.45 25.45 25.45 5100.00no data
450 300 15.8 19 15.8 19 5200.00 1000 1070 1000 1070 2,400 2,4005.33
2,100 0 45 5500.00 200 0 1500.07
300 0 26 5600.00 803.35 0 1500.5
150 150 5.6 5.6 5.6 5.6 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 170 178.8 170 178.8 300 1,650
4100.00 55 0 300
4200.00 222.05 222.05 222.05 222.05 0 600
4300.00 130 0 750
4400.00 240 0 150
4500.00 230 0 300
300 0 200 4900.00no data
2,850 2,100 104.95 105 55 59.5 5000.00 562.85 0 4500.16
150 0 101 5200.00no data
2,100 750 30.05 45 20 45 5500.00 200 0 1500.07
300 0 36 5600.00 803.35 0 1500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 100 0 1,350
4100.00 55 0 300
4200.00 180 200 180 200 300 600
4300.00 130 0 750
4400.00 240 0 150
4500.00 230 0 300
300 0 200 4900.00no data
750 300 134.9 134.9 101 109.9 5000.00 562.85 0 4500.6
150 0 101 5200.00no data
1,350 450 42 42 30.2 30.2 5500.00 200 0 1500.11
300 -150 36 36 36 36 5600.00 803.35 0 1500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 100 0 1,350
4100.00 55 0 300
4200.00 65 0 300
4300.00 130 0 750
4400.00 240 240 240 240 0 150
4500.00 230 0 300
300 300 200 200 200 200 4900.00no data
450 300 140 140 140 140 5000.00 562.85 562.85 562.85 562.85 150 4501
150 0 101 5200.00no data
900 -150 40.05 40.05 40.05 40.05 5500.00 200 0 1500.17
450 0 50 5600.00 803.35 0 1500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 66.45 100 66.45 100 150 1,350
4100.00 55 0 300
4200.00 65 0 300
4300.00 138.4 138.4 130 130 0 750
4400.00 170 0 150
4500.00 231.85 231.85 230 230 150 300
150 0 183.55 5000.00 260 0 3002
150 0 101 5200.00no data
1,050 750 99 99 44 65 5500.00 200 0 1500.14
450 0 50 5600.00 803.35 0 1500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 40.05 45 40.05 45 150 1,200
4100.00 50 55 50 55 300 300
4200.00 60 65 60 65 300 300
4300.00 100 0 750
4400.00 170 0 150
4500.00 175 0 150
150 150 183.55 183.55 183.55 183.55 5000.00 260 0 3002
150 150 101 101 101 101 5200.00no data
300 0 64 5500.00 200 0 1500.5
450 0 50 5600.00 803.35 0 1500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 70 0 1,050
4300.00 100 100 100 100 150 750
4400.00 170 0 150
4500.00 175 0 150
5000.00 260 0 300
300 300 50.1 64 50.1 64 5500.00 200 0 1500.5
450 150 50 50 50 50 5600.00 803.35 0 1500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4000.00 70 79.85 70 70 1,050 1,050
4300.00 125 125 125 125 150 600
4400.00 170 170 170 170 150 150
4500.00 175 0 150
5000.00 260 0 300
5500.00 200 0 150
300 300 144.9 144.9 50 50 5600.00 1200 1200 803.35 803.35 150 1500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4300.00 65 85 65 85 450 450
4500.00 175 0 150
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 175 0 150
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 175 0 150
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 175 0 150
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 175 175 175 175 150 150
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 260 0 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 260 260 260 260 150 300
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 250 250 250 250 150 150
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200 0 150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 200 200 200 200 150 150