info@tamealps.com +91 94145 70283
 

Maruti Suzuki India Limited (MARUTI) 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 Sep 2022 9397.95 9451.00 9277.35 9343.45 -0.62% 574213 53673.67 41.68
22 Sep 2022 9199.00 9435.00 9186.00 9401.85 1.66% 511112 47746.59 34.78
21 Sep 2022 9300.00 9398.00 9211.45 9247.90 -0.57% 440725 40941.34 45.16
20 Sep 2022 9339.00 9430.00 9250.00 9300.85 0.22% 747257 69993.47 46.77
19 Sep 2022 9175.30 9343.45 9070.00 9280.85 0.99% 727024 67005.62 38.23
16 Sep 2022 9209.50 9315.90 9020.05 9189.65 -0.22% 1056382 96768.76 41.42
15 Sep 2022 9030.05 9325.00 9030.00 9209.75 2.70% 1392132 128466.56 33.07
14 Sep 2022 8859.85 9000.00 8825.70 8967.20 0.46% 509547 45620.08 52.92
13 Sep 2022 8972.30 8989.05 8910.90 8926.50 -0.01% 405093 36216.04 61.79
12 Sep 2022 8969.90 9012.30 8904.00 8927.65 -0.21% 383641 34351.62 50.50
09 Sep 2022 8834.65 8989.00 8730.00 8946.00 1.77% 632296 56030.92 40.50
08 Sep 2022 8829.00 8885.10 8780.00 8790.65 0.07% 428924 37878.74 53.18
07 Sep 2022 8864.00 8873.55 8760.00 8784.90 -1.17% 496785 43776.19 54.90
06 Sep 2022 8984.30 9022.75 8870.00 8888.75 -0.68% 397902 35581.64 43.81
05 Sep 2022 8900.00 9016.80 8875.00 8950.05 0.34% 386455 34586.35 44.37
02 Sep 2022 9026.50 9149.90 8902.10 8919.60 -1.16% 632909 57143.02 42.08
01 Sep 2022 8949.95 9233.65 8941.00 9024.50 -0.64% 888864 80964.84 45.27
30 Aug 2022 8884.80 9164.00 8870.00 9082.25 2.81% 1016312 92154.04 43.04
29 Aug 2022 8602.60 8859.90 8590.00 8834.20 1.30% 459057 40297.92 36.47
26 Aug 2022 8800.00 8832.75 8706.20 8720.60 -0.18% 398063 34870.68 51.81
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 8375 8375 8327 8327 2 200 0% INF%
04 Jul, 2022 8420 8480 8396 8450 4 500 1.48% 150% Fresh Long
05 Jul, 2022 8441 8441 8441 8441 1 500 -0.11% 0%
06 Jul, 2022 8498.05 8630.05 8485 8623.8 50 3,100 2.17% 520% Fresh Long
07 Jul, 2022 8675.9 8738 8595 8617.1 34 3,900 -0.08% 25.81%
08 Jul, 2022 8617.1 8617.1 8490 8501.15 22 2,900 -1.35% -52.63% Long Unwinding
11 Jul, 2022 8460.5 8545.5 8460.5 8539 5 3,200 0.45% 10.34%
12 Jul, 2022 8469.9 8476.5 8400 8441.5 15 3,200 -1.14% 0%
13 Jul, 2022 8470 8499.5 8415.75 8430 11 3,400 -0.14% 6.25%
14 Jul, 2022 8480 8583 8480 8565.05 34 3,400 1.6% 0%
15 Jul, 2022 8600 8836.4 8586.15 8796.75 156 8,900 2.71% 161.76% Fresh Long
18 Jul, 2022 8809 8823 8714 8730.15 98 10,000 -0.76% 12.36%
19 Jul, 2022 8730.15 8887.65 8709 8739.1 79 13,100 0.1% 31%
20 Jul, 2022 8810 8868.05 8730 8738.1 155 15,300 -0.01% 16.79%
21 Jul, 2022 8801 8830 8740.1 8783.35 58 16,500 0.52% 7.84%
22 Jul, 2022 8810 8870 8810 8844.3 179 22,000 0.69% 33.33%
25 Jul, 2022 8827.1 8841 8500 8612.55 196 25,600 -2.62% 16.36% Fresh Short
26 Jul, 2022 8546.55 8608.25 8489.8 8538.5 165 31,600 -0.86% 23.44%
27 Jul, 2022 8598.95 8715 8487.6 8684.5 326 39,000 1.71% 23.42% Fresh Long
28 Jul, 2022 8731.35 8775 8639.45 8722.35 333 52,000 0.44% 33.33%
29 Jul, 2022 8780 8966.25 8758.65 8808.4 448 63,500 0.99% 22.12%
01 Aug, 2022 8872.5 9094.4 8837.2 9012.95 659 77,100 2.32% 21.42% Fresh Long
02 Aug, 2022 8956.8 9220 8956.8 9188.2 552 86,400 1.94% 12.06% Fresh Long
03 Aug, 2022 9154.8 9188.95 8919 9026.35 471 86,800 -1.76% 0.46% Fresh Short
04 Aug, 2022 9060.2 9079.45 8900 9037.85 285 86,100 0.13% -0.82%
05 Aug, 2022 9025.4 9025.45 8898.65 8919.6 236 87,400 -1.31% 1.51% Fresh Short
08 Aug, 2022 8958.2 9074.55 8946.15 9002.75 260 89,900 0.93% 2.86%
10 Aug, 2022 9037.05 9058.4 8912.8 8960.75 182 92,600 -0.47% 3%
11 Aug, 2022 9037.6 9078.95 8805.65 8889.1 559 105,600 -0.8% 14.04%
12 Aug, 2022 8875 8875 8751.7 8772.05 835 133,000 -1.32% 25.95% Fresh Short
16 Aug, 2022 8797.45 9117 8792.05 9082.6 1464 171,700 3.54% 29.1% Fresh Long
17 Aug, 2022 9101.6 9143.25 9000 9022.3 1108 224,100 -0.66% 30.52%
18 Aug, 2022 8962.5 9076.55 8961.75 9021.95 848 243,700 -0% 8.75%
19 Aug, 2022 8966.9 9034.3 8772.2 8832.25 3391 441,600 -2.1% 81.21% Fresh Short
22 Aug, 2022 8809.7 8809.7 8663.7 8682.55 11578 1,341,400 -1.69% 203.76% Fresh Short
23 Aug, 2022 8655.65 8813.75 8617.75 8785.3 18160 2,735,600 1.18% 103.94% Fresh Long
24 Aug, 2022 8744 8774.9 8646.65 8750.85 10716 3,447,500 -0.39% 26.02%
25 Aug, 2022 8764.95 8884.85 8738.35 8774.35 11961 3,946,700 0.27% 14.48%
26 Aug, 2022 8840.05 8875 8755.95 8781 4831 3,965,000 0.08% 0.46%
29 Aug, 2022 8625 8884.9 8624.95 8862.9 7040 3,974,000 0.93% 0.23%
30 Aug, 2022 8935.6 9200.85 8899.2 9125.55 12953 4,048,400 2.96% 1.87% Fresh Long
01 Sep, 2022 9005.15 9257.55 8985.55 9049.65 14118 4,089,700 -0.83% 1.02%
02 Sep, 2022 9069.05 9176.3 8941.45 8959.55 9417 4,112,100 -1% 0.55%
05 Sep, 2022 8958 9040 8900.05 8982.55 4517 4,082,900 0.26% -0.72%
06 Sep, 2022 9024.95 9040 8902.65 8917.3 5520 4,062,300 -0.73% -0.51%
07 Sep, 2022 8899.95 8899.95 8791 8806.95 8395 4,000,700 -1.24% -1.56% Long Unwinding
08 Sep, 2022 8880 8919.9 8807 8837.6 5628 4,010,200 0.35% 0.24%
09 Sep, 2022 8878.65 9036.95 8771.15 8990.5 14492 3,985,700 1.73% -0.62% Short Covering
12 Sep, 2022 9010 9050.05 8953.55 8972.5 6290 3,967,500 -0.2% -0.46%
13 Sep, 2022 9005 9032.55 8955.95 8968.5 4056 3,946,300 -0.04% -0.54%
14 Sep, 2022 8849.95 9028.8 8849.95 9010.8 7276 3,912,500 0.47% -0.87%
15 Sep, 2022 9068 9360.9 9048.95 9236.1 23108 4,001,100 2.5% 2.26% Fresh Long
16 Sep, 2022 9225.25 9321.95 9055.8 9226.55 15747 3,949,000 -0.1% -1.34%
19 Sep, 2022 9179.85 9344.45 9092.85 9292.3 14304 3,893,600 0.71% -1.44%
20 Sep, 2022 9356.95 9440 9280.6 9304.8 11757 3,783,600 0.13% -2.99%
21 Sep, 2022 9317.9 9402.95 9212.6 9251.35 6439 3,713,700 -0.57% -1.92%
22 Sep, 2022 9200.1 9460.75 9185.2 9434.5 12101 3,832,200 1.98% 3.19% Fresh Long
23 Sep, 2022 9409.95 9460 9277.75 9336.85 12200 3,597,100 -1.04% -6.99% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 1.15 2.5 1.05 1.9 -1,200 9,600
700 0 1569 7200.00 0.25 0.25 0.25 0.25 -100 1,5002.14
200 0 1410 7400.00 1.55 1.55 0.5 0.55 -300 1,7008.5
7500.00 1.4 1.95 0.95 1.2 -4,600 28,000
7600.00 6.05 0 1,500
7700.00 2 4 1.5 1.8 -1,600 9,800
300 0 980 7800.00 2.55 2.55 1.85 2.2 -500 36,200120.67
7900.00 2.5 3 2.45 2.6 -100 25,300
10,600 0 1165 8000.00 3 5.2 1.2 2.75 -16,700 81,8007.72
700 0 1268 8100.00 4 6 3.25 3.8 -3,100 26,60038
2,100 0 1200 8200.00 5.1 7.35 3.9 4.7 -12,200 62,00029.52
600 0 774.65 8300.00 5 8.25 4.55 5.15 -11,400 27,20045.33
2,300 -100 945 945 945 945 8400.00 5 9.6 5 6.3 -3,800 48,70021.17
17,800 -700 841.7 866.25 815.5 815.5 8500.00 8.7 11.9 7.15 8.4 -15,500 133,0007.47
8,900 -200 710 752.55 710 752.55 8600.00 12 14.8 9.6 10.7 -27,800 67,9007.63
15,100 -100 649.1 674.8 616.5 650 8700.00 15.5 20 13.25 14.55 -900 116,9007.74
37,000 -1,100 631.35 638.5 523.55 540.95 8800.00 21.15 27.35 16.25 19.45 3,500 150,0004.05
42,700 200 540.85 540.85 425.25 463.05 8900.00 25.55 38.1 23.3 26.85 -8,200 86,3002.02
110,100 -5,100 475 475 330.45 372.75 9000.00 34.95 53.25 32.35 36.3 -41,700 173,9001.58
94,500 -1,000 397.65 402.25 259.05 288.55 9100.00 55 77.05 45 53 -15,800 104,0001.1
96,500 -9,800 320 324.6 195 215.3 9200.00 70.5 114 67.35 82.55 -29,000 112,3001.16
154,500 -9,900 241.85 259.25 142 162.15 9300.00 113.6 162 101.4 127.35 -22,100 96,9000.63
313,500 -14,000 180 207.95 102 119.5 9400.00 166.5 224.1 149 183.4 -2,600 124,5000.4
417,700 -21,400 144.95 160 76.15 85.8 9500.00 211.95 291.65 201.75 246.6 -1,200 86,5000.21
177,800 -5,100 115 118.15 54 59.1 9600.00 268.35 365.55 268.35 317.8 2,500 22,2000.12
108,700 1,700 66.4 84.9 35.1 39.7 9700.00 400.35 443.1 391.2 391.2 -500 3,9000.04
131,600 -700 55.95 61 24.9 27.25 9800.00 427.25 523.6 415.9 501 -200 1,5000.01
107,500 19,700 40.05 44.15 18 19.55 9900.00no data
360,000 20,500 28 38.85 13.5 14.85 10000.00 610 720 600 660 -200 2,9000.01
106,300 15,100 20.1 22.95 9.95 10.95 10100.00no data
67,000 11,100 15.75 17 8.2 8.85 10200.00no data
40,400 -3,000 10.45 12.85 5.15 7.25 10300.00no data
32,100 4,800 9.1 10.95 5.5 6.1 10400.00no data
144,200 -5,100 7.35 8 4.6 5.2 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 2.5 2.5 1.75 1.75 200 10,800
700 0 1569 7200.00 3 0 1,6002.29
200 0 1410 7400.00 1.6 1.65 1.55 1.65 -300 2,00010
7500.00 2.35 2.95 1.75 1.9 -1,100 32,600
7600.00 6.05 0 1,500
7700.00 3 3 1.65 2.45 -3,200 11,400
300 0 980 7800.00 3.2 3.6 3.2 3.6 100 36,700122.33
7900.00 3.7 4.25 2.95 3.1 -500 25,400
10,600 0 1165 8000.00 6.4 6.6 3.75 4.2 1,400 98,5009.29
700 0 1268 8100.00 5.95 6.35 4.55 5 -900 29,70042.43
2,100 0 1200 8200.00 8 8 5.75 6.1 -200 74,20035.33
600 0 774.65 8300.00 10.05 11.2 6.45 7.15 -2,400 38,60064.33
2,400 0 890.6 8400.00 11.4 14.1 3.55 8.4 4,100 52,50021.88
18,500 -400 754.4 960 754.4 950 8500.00 18 18.5 8.65 10.6 15,600 148,5008.03
9,100 -100 726.5 850 726.5 850 8600.00 18 24.5 11.7 12.8 16,600 95,70010.52
15,200 0 650 755 650 755 8700.00 30.05 35 15.45 16.55 17,800 117,8007.75
38,100 -1,700 450.55 675 450.55 656.5 8800.00 43.2 47.75 18 21.1 1,700 146,5003.85
42,500 -1,000 385.5 570 385.5 553.6 8900.00 60.55 65.3 25.3 27.85 18,800 94,5002.22
115,200 -5,100 284.4 489 284.4 470.75 9000.00 88.65 91.75 33.9 37.15 42,100 215,6001.87
95,500 -6,900 240.85 403 236.05 382.3 9100.00 124.75 125.95 45.1 50.9 41,200 119,8001.25
106,300 -2,200 196 328.25 176.85 308.4 9200.00 189.5 189.5 70 75.25 34,500 141,3001.33
164,400 -80,500 164.55 259.95 131.25 242.7 9300.00 238.05 238.05 103 108.6 18,300 119,0000.72
327,500 13,300 109.95 204.9 104.05 188.2 9400.00 300.5 300.5 140 154.5 53,400 127,1000.39
439,100 -11,300 98.2 158 80 142.55 9500.00 365.15 365.5 197 203.85 45,100 87,7000.2
182,900 38,700 62 117.35 58.7 102.95 9600.00 435.25 435.25 256.3 261.2 9,700 19,7000.11
107,000 -6,400 43.5 85.35 40 72.85 9700.00 422.45 468.4 327.85 330.15 -700 4,4000.04
132,300 7,300 32.95 62.25 31.1 51.3 9800.00 496.45 549 408.8 408.8 500 1,7000.01
87,800 2,600 26.05 44.85 23 37.25 9900.00no data
339,500 -10,100 21.9 33.9 17.15 27.6 10000.00 779.05 795.25 610 610 -200 3,1000.01
91,200 12,800 16.55 23.6 12.3 19.1 10100.00no data
55,900 -4,300 11.95 17 9.4 14.05 10200.00no data
43,400 -19,200 9.6 13 7.55 10.6 10300.00no data
27,300 -2,700 7.2 10 5.9 8.3 10400.00no data
149,300 -12,200 5.75 8.2 4.65 6.6 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 1.95 2.05 1.95 2.05 200 10,600
700 0 1569 7200.00 3 0 1,6002.29
200 0 1410 7400.00 2 2 1.55 1.8 0 2,30011.5
7500.00 3.15 3.4 2.05 2.2 -1,200 33,700
7600.00 6.05 0 1,500
7700.00 3.2 4 3.2 4 100 14,600
300 0 980 7800.00 4.3 5.25 3.65 4 -300 36,600122
7900.00 4.65 6 4.45 4.65 400 25,900
10,600 0 1165 8000.00 5.45 8.9 5.35 5.75 -10,400 97,1009.16
700 0 1268 8100.00 7.7 9.25 6.5 6.8 1,000 30,60043.71
2,100 0 1200 8200.00 9.05 11.35 8.1 8.5 -2,000 74,40035.43
600 0 774.65 8300.00 10.4 13.55 9.6 10.05 -1,800 41,00068.33
2,400 0 890.6 8400.00 12.25 17.25 11.65 12.65 -10,100 48,40020.17
18,900 -100 833.15 833.15 800 800 8500.00 18.7 22.3 14 16.75 -15,000 132,9007.03
9,200 200 776.7 776.7 650 680 8600.00 17.2 29.5 17.2 21.9 -3,100 79,1008.6
15,200 0 653 653 585 597 8700.00 30.05 40.4 22 30.4 -9,900 100,0006.58
39,800 -700 600 600 468.9 494.75 8800.00 43.05 55 29.1 42.3 -15,500 144,8003.64
43,500 -300 491.5 525 394 401.5 8900.00 42.05 74.95 37.05 58 -3,900 75,7001.74
120,300 -2,400 385 450 312.15 330.9 9000.00 76.2 101 52 81.25 -4,400 173,5001.44
102,400 -4,900 310 374 250 264.3 9100.00 100 136.55 73.4 114 -9,100 78,6000.77
108,500 4,200 250.6 307.55 196 208.6 9200.00 141.75 184 107.55 158.45 2,800 106,8000.98
244,900 24,100 197.95 249.3 152.6 163.2 9300.00 175.05 238.2 148.05 212.1 1,500 100,7000.41
314,200 12,600 158.05 200 118.4 125.25 9400.00 204.1 305.35 198.45 273.05 10,300 73,7000.23
450,400 20,100 111.85 157.95 89.2 95.85 9500.00 271.1 374.8 255 343.7 -1,100 42,6000.09
144,200 -34,200 77.95 118.35 66.9 70.8 9600.00 335.55 415.85 323.65 415.85 -1,100 10,0000.07
113,400 400 60.5 88.95 49.7 52 9700.00 401.4 0 5,1000.04
125,000 200 45.3 67 37.25 38.95 9800.00 479.4 614.35 478.9 589 100 1,2000.01
85,200 200 38.45 51.55 25.6 29.4 9900.00no data
349,600 35,600 28.9 40.05 22.3 23.2 10000.00 698.6 784.75 698.6 774.25 -1,400 3,3000.01
78,400 21,900 23.1 30.05 16.25 16.9 10100.00no data
60,200 -2,100 17.9 22.8 12.5 12.95 10200.00no data
62,600 4,900 14.45 17.8 9.95 10.75 10300.00no data
30,000 -3,000 10.65 13.75 7.85 8.35 10400.00no data
161,500 -6,400 8.45 10.65 6.4 6.6 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 2.05 2.05 2 2 -100 10,400
700 0 1569 7200.00 3 0 1,6002.29
200 0 1410 7400.00 3 0 2,30011.5
7500.00 3.7 4.2 2.65 3.45 -1,800 34,900
7600.00 6.05 0 1,500
7700.00 4.7 4.7 3.4 4.2 400 14,500
300 0 980 7800.00 5.75 6 4.5 5.35 -300 36,900123
7900.00 6.6 7.3 5.1 6.3 -400 25,500
10,600 0 1165 8000.00 8.8 8.85 6 7.45 -3,800 107,50010.14
700 -100 1257 1268 1257 1268 8100.00 10.8 11.15 7.2 9.1 -3,800 29,60042.29
2,100 0 1200 1200 1200 1200 8200.00 13.3 13.9 8.65 10.6 28,500 76,40036.38
600 0 774.65 8300.00 17.05 17.1 10.55 12.55 -5,700 42,80071.33
2,400 0 890.6 8400.00 21.65 21.65 13.1 15.3 1,500 58,50024.38
19,000 -200 887.2 945.05 865.15 898.65 8500.00 30.05 30.9 16.55 19.25 -10,400 147,9007.78
9,000 -100 835.6 835.6 761.25 761.25 8600.00 39.85 39.85 20.45 24.2 4,400 82,2009.13
15,200 -400 701.85 761 674.6 689 8700.00 45 45 25.85 31.95 11,900 109,9007.23
40,500 -3,100 614.55 670 595.8 630 8800.00 51.85 55.45 34 42.1 -19,700 160,3003.96
43,800 -1,200 541.45 572 441 458.85 8900.00 79 79.9 44.8 56.65 6,100 79,6001.82
122,700 -27,600 455 500 360 382.9 9000.00 102 102 59.7 76.35 22,800 177,9001.45
107,300 -11,700 374.95 422.45 290 307.7 9100.00 124.1 124.1 80.2 103.45 -8,200 87,7000.82
104,300 -70,900 293.45 354.7 230.05 245.7 9200.00 145.05 156.6 110.35 141.8 -6,500 104,0001
220,800 -131,900 238.55 297 182.5 197.95 9300.00 219.85 219.85 148.4 189.4 25,300 99,2000.45
301,600 34,400 194.95 243.55 140.85 156.4 9400.00 230.05 258 198 244.9 44,000 63,4000.21
430,300 29,200 160.05 197 108.25 119.05 9500.00 269 330 251.85 309.05 30,500 43,7000.1
178,400 8,900 118.5 154.65 80.05 89.2 9600.00 345 386 314.25 379.7 6,200 11,1000.06
113,000 4,000 97.65 120.95 59 66.7 9700.00 438.4 444.5 385.2 401.4 100 5,1000.05
124,800 6,900 77.05 93.3 45.6 50.75 9800.00 466.6 548.9 466.35 542.6 1,100 1,1000.01
85,000 24,000 64.05 72.4 35.5 39.9 9900.00no data
314,000 -46,500 46.05 56.95 27.95 31.8 10000.00 650 722.15 626.8 720.6 2,100 4,7000.01
56,500 4,800 35.05 43.4 21 24.6 10100.00no data
62,300 1,300 26.95 33.8 16.5 18.9 10200.00no data
57,700 4,300 22.3 26.85 13.15 15.1 10300.00no data
33,000 4,800 18 21.35 10.25 11.75 10400.00no data
167,900 -8,800 14.1 17.1 8.45 9.4 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 2.05 0 10,500
700 0 1569 7200.00 3 3 3 3 -100 1,6002.29
200 0 1410 7400.00 3 3 3 3 100 2,30011.5
7500.00 5.55 7.1 4.2 4.4 -900 36,700
7600.00 6.05 0 1,500
7700.00 7 7.45 5.75 5.85 200 14,100
300 0 980 7800.00 8.2 9.3 7.3 7.65 -1,100 37,200124
7900.00 13 13 8.45 8.8 -500 25,900
10,600 -100 1165 1165 1165 1165 8000.00 14.85 15.7 10.25 10.85 -1,500 111,30010.5
800 0 1150.05 8100.00 15.75 19.25 12.3 13.2 700 33,40041.75
2,100 0 1046.85 8200.00 21.6 23.3 15 16.8 5,700 47,90022.81
600 0 774.65 8300.00 23.35 30 18.2 20 900 48,50080.83
2,400 -100 776.65 890.6 776.65 890.6 8400.00 30.4 39.2 22.5 25 -1,600 57,00023.75
19,200 300 684.35 839.5 663.5 795.7 8500.00 42.95 51.55 28.85 32.1 22,300 158,3008.24
9,100 -500 592.6 694.45 589.9 694.45 8600.00 54 66 36.35 40.3 13,800 77,8008.55
15,600 100 532.15 632.8 506.85 627.4 8700.00 62.85 86.85 47.4 51.6 9,800 98,0006.28
43,600 -2,000 466.8 600 408.85 558.2 8800.00 106 111.45 60.75 67.25 18,000 180,0004.13
45,000 -3,200 365.45 512 335.85 474.6 8900.00 119.25 142.05 78.5 85.85 13,500 73,5001.63
150,300 -5,800 351 442 273.55 399.45 9000.00 159.95 180 100 108.9 29,200 155,1001.03
119,000 -4,500 294 373.1 220 330.15 9100.00 194.05 225.9 130.15 141.35 28,700 95,9000.81
175,200 -56,000 237.85 313 176.95 275.05 9200.00 246.75 282 169.65 183.35 24,900 110,5000.63
352,700 99,600 191.95 260.95 140.1 227.4 9300.00 310 345 215.85 232.4 29,500 73,9000.21
267,200 68,500 153.05 214.35 109 180.8 9400.00 355.35 402 270 290.65 6,300 19,4000.07
401,100 23,300 119.5 173 83.95 142 9500.00 441.75 465 330.3 350.8 2,500 13,2000.03
169,500 17,600 94.1 136.1 63.6 110.6 9600.00 559.35 566.15 409 409 400 4,9000.03
109,000 3,600 95 107.45 48.9 85.7 9700.00 622.1 629.45 477.55 482 1,200 5,0000.05
117,900 16,400 72.95 85.65 38.45 67 9800.00no data
61,000 6,400 55.6 67.55 30.75 52.85 9900.00no data
360,500 41,100 44.8 55 25.2 42.95 10000.00 860.65 910 720 731.15 900 2,6000.01
51,700 1,800 36.8 42.55 20.2 33.45 10100.00no data
61,000 13,800 25 33.1 16.6 26.25 10200.00no data
53,400 19,400 24.1 26.25 13.5 20.85 10300.00no data
28,200 4,200 18.05 20.7 11.15 16.65 10400.00no data
176,700 2,800 15.45 16.45 9.35 13.1 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 3.2 3.2 2 2.05 -4,000 10,500
700 0 1569 7200.00 3 0 1,7002.43
200 0 1410 7400.00 3.15 4.25 3.15 4.25 -500 2,20011
7500.00 6.65 8.3 5.3 6.6 -200 37,600
7600.00 6 6.05 6 6.05 -100 1,500
7700.00 8.9 10.7 7.6 8.75 1,400 13,900
300 0 980 7800.00 10 13.4 9 10.65 -1,400 38,300127.67
7900.00 12.05 15.2 9.15 11.95 400 26,400
10,700 -100 1217.25 1217.25 1217.25 1217.25 8000.00 15.05 18.6 12 14.85 -15,800 112,80010.54
800 0 1150.05 8100.00 17 22.85 14.3 17.85 -22,100 32,70040.88
2,100 -100 1046.85 1046.85 1046.85 1046.85 8200.00 21.2 28.45 16.85 22.9 -17,200 42,20020.1
600 0 774.65 8300.00 25 35.5 20.8 27.1 -4,800 47,60079.33
2,500 100 809.15 809.15 732.35 744.2 8400.00 28.3 45 25.15 32.85 1,400 58,60023.44
18,900 1,700 803.55 840.75 625 840.75 8500.00 37.15 58 32.5 41.9 -16,900 136,0007.2
9,600 100 710.35 710.35 533.6 685.4 8600.00 45 74 40.95 54.05 -6,400 64,0006.67
15,500 300 544.85 640.85 461.3 587.55 8700.00 62.85 95 52.5 70.7 -15,200 88,2005.69
45,600 -2,900 438.6 555 384.65 518.3 8800.00 78.95 121.95 68 89.95 38,300 162,0003.55
48,200 -3,600 412.9 498 309 429.8 8900.00 98.05 153 88.5 113.55 -39,300 60,0001.24
156,100 -8,600 359 430.85 248.85 371.65 9000.00 132.3 194.4 110.2 142.95 -37,100 125,9000.81
123,500 -2,300 295 363.75 202.3 313.65 9100.00 174.95 244 141.75 181.5 100 67,2000.54
231,200 62,500 249.75 307 161.95 258.35 9200.00 235.95 303.3 183.35 228.25 10,400 85,6000.37
253,100 5,900 205.4 259 128.65 217.1 9300.00 273 366.3 232.3 283.25 400 44,4000.18
198,700 6,400 165.05 211.95 101.35 175.1 9400.00 387.95 437 288 351.6 -700 13,1000.07
377,800 39,400 135.05 171.95 78.3 140.05 9500.00 425.75 508.55 383.25 422.75 -1,700 10,7000.03
151,900 32,100 104.35 136.55 60 110.9 9600.00 502.15 582.75 451.9 489 3,600 4,5000.03
105,400 10,600 80.95 109.2 47.6 87.25 9700.00 564.85 637.9 531.8 579 2,700 3,8000.04
101,500 -15,100 60 88.9 38.15 72.5 9800.00no data
54,600 3,100 59.95 72.65 31.1 59.2 9900.00no data
319,400 24,600 49.45 62 26.5 49.5 10000.00 806.8 806.8 745 745 0 1,7000.01
49,900 12,500 39.75 48.95 21.45 37.2 10100.00no data
47,200 4,700 31.4 40 17.8 30.25 10200.00no data
34,000 1,500 27 32.95 15 25.05 10300.00no data
24,000 4,500 19.5 26.3 12.5 18.7 10400.00no data
173,900 22,400 15.9 21.7 10.25 16.1 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4 4 2.95 3.25 0 14,500
700 0 1569 7200.00 3 3 3 3 -100 1,7002.43
200 0 1410 7400.00 4 0 2,70013.5
7500.00 5.2 7.8 4.55 7.1 -2,100 37,800
7600.00 5 8.35 4.95 8.3 100 1,600
7700.00 7.5 10 6.6 9.1 -2,300 12,500
300 0 980 7800.00 9.4 11.65 8 10.85 -1,500 39,700132.33
7900.00 10.3 13 8.8 12.2 1,900 26,000
10,800 100 1307.85 1307.85 1234.35 1234.35 8000.00 14.1 15.55 10.75 14.6 9,600 128,60011.91
800 200 1203.05 1203.05 1150.05 1150.05 8100.00 15.8 17.6 13.15 16.9 24,500 54,80068.5
2,200 -100 1125 1125 1125 1125 8200.00 22.3 22.3 15.85 19.85 -3,800 59,40027
600 0 774.65 8300.00 27.15 27.35 18.85 23.4 -5,100 52,40087.33
2,400 -200 979.95 980 860.75 860.75 8400.00 39.3 39.3 23.55 28.25 10,500 57,20023.83
17,200 -2,200 635.1 850 635.1 760.3 8500.00 49.95 59 30.05 35.6 20,800 152,9008.89
9,500 -1,200 576.95 774.95 576.95 672.9 8600.00 70 70 38.35 44.8 2,500 70,4007.41
15,200 -8,400 462.7 700 462.7 582.8 8700.00 79 98 49.35 57.25 15,400 103,4006.8
48,500 -22,200 384.95 616.65 384.95 504.2 8800.00 100.05 103 63 73.35 5,900 123,7002.55
51,800 -48,200 326 542 316.85 431.85 8900.00 163 163 83 95.45 17,100 99,3001.92
164,700 -176,500 225 468.9 203 360.3 9000.00 150.05 181.45 107 124.3 57,800 163,0000.99
125,800 -88,600 204.95 403.35 200 299.05 9100.00 200.05 222 140 162.75 48,100 67,1000.53
168,700 -66,300 158.95 344 157.9 249.5 9200.00 276.1 280.35 181.05 211.3 54,600 75,2000.45
247,200 107,600 122 294.45 122 205.45 9300.00 285.75 299.8 230 264.5 36,400 44,0000.18
192,300 65,900 90.1 248 90.1 165.65 9400.00 372.7 372.7 283.65 327.95 10,700 13,8000.07
338,400 19,200 79.95 207 76.85 133.55 9500.00 479.2 479.2 345.4 392.2 3,200 12,4000.04
119,800 30,200 59.1 172.7 59.1 105.5 9600.00 443.25 482.1 425.55 478.2 900 9000.01
94,800 36,300 44.95 141.9 44.9 84.2 9700.00 532.15 561.8 494.65 545.05 1,100 1,1000.01
116,600 27,300 34.7 117.6 34.6 67.4 9800.00no data
51,500 6,700 27.45 96.75 27.45 54.75 9900.00no data
294,800 18,200 25 79.95 22.5 45.85 10000.00 911.4 911.4 711.65 717.75 1,100 1,7000.01
37,400 6,300 18.5 63.45 18.5 36.5 10100.00no data
42,500 5,300 13.95 50.95 13.95 29.35 10200.00no data
32,500 -6,600 13.95 40.25 13.3 23.9 10300.00no data
19,500 5,500 11.65 31.4 11.65 19.55 10400.00no data
151,500 35,700 9.45 24.65 8.65 15.4 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4 7 4 4.05 100 14,500
700 0 1569 7200.00 3 3 3 3 -100 1,8002.57
200 0 1410 7400.00 4 4 4 4 -100 2,70013.5
7500.00 5.5 7.45 5.5 6.5 -3,100 39,900
7600.00 7 9.15 7 9.15 -100 1,500
7700.00 9.7 11 8.85 9.35 -100 14,800
300 0 980 7800.00 12.55 13.1 10.8 11 0 41,200137.33
7900.00 13.05 16.1 12.55 13.35 -900 24,100
10,700 -100 978.25 1033 978.25 1033 8000.00 18.75 20.5 15 17.75 -2,000 119,00011.12
600 0 754.4 8100.00 30 30 19.2 21.75 0 30,30050.5
2,300 0 800.3 8200.00 43.55 43.55 23.7 26.65 1,200 63,20027.48
600 0 774.65 8300.00 38 44 29.35 32.4 1,400 57,50095.83
2,600 0 639 639 630 630 8400.00 55.7 66.25 37.85 41.95 -5,000 46,70017.96
19,400 -1,000 496 577 492.5 565.15 8500.00 75.05 76 49.95 55.1 -300 132,1006.81
10,700 800 416.05 495.9 412.55 478.8 8600.00 98.55 105.55 67 71.35 1,600 67,9006.35
23,600 -1,600 351.2 418 346 403.25 8700.00 115.7 137 90 95.85 800 88,0003.73
70,700 -2,800 285 353 270.15 335.65 8800.00 162.95 181.65 120 125.9 400 117,8001.67
100,000 -2,800 240 294 213.35 276.6 8900.00 192 225 158.5 164.25 5,700 82,2000.82
341,200 -10,300 169.95 240.95 164.65 224.55 9000.00 267.55 270 202.2 211.1 17,700 105,2000.31
214,400 -12,200 131.95 193.2 125.35 179.35 9100.00 310 311.15 258.85 270.8 100 19,0000.09
235,000 -24,400 100.05 151.4 100 142.65 9200.00 380 381 320 335 -1,200 20,6000.09
139,600 -37,400 70 116.45 69.95 111.2 9300.00 424.75 427.6 388.8 397.55 -100 7,6000.05
126,400 -17,600 68.8 89 49.95 85.4 9400.00 490 490 480.7 485 100 3,1000.02
319,200 -13,100 48.6 68.65 45.95 66.45 9500.00 610.05 610.05 540.6 540.6 -100 9,2000.03
89,600 -3,800 37.3 52.95 36.05 50.8 9600.00no data
58,500 -10,900 27.9 41.65 27 40.3 9700.00no data
89,300 -2,700 25 32.5 22.2 31.5 9800.00no data
44,800 -1,800 19 26.45 18.25 25.8 9900.00no data
276,600 -34,200 15.95 21.6 13.6 21 10000.00 1029.05 1029.05 1020 1020 0 6000
31,100 -2,500 10.3 17.65 10.3 16.95 10100.00no data
37,200 -1,500 10.85 14.9 10.5 13.9 10200.00no data
39,100 -5,000 10.9 12.6 10.15 11.9 10300.00no data
14,000 1,300 8.05 10.35 8.05 9.7 10400.00no data
115,800 -6,500 7.3 8.45 5.9 7.8 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4.4 5 2.5 5 -700 14,400
700 0 1569 7200.00 2.15 0 1,9002.71
200 0 1410 7400.00 5 0 2,80014
7500.00 7.15 7.9 5.7 6.65 -1,100 43,000
7600.00 10.05 0 1,600
7700.00 10.5 10.5 9 9.7 500 14,900
300 0 980 7800.00 12.5 12.5 10.45 11.6 100 41,200137.33
7900.00 14.95 15.9 13.3 14.6 100 25,000
10,800 0 1000 8000.00 17.5 20 16 18.2 -900 121,00011.2
600 0 754.4 8100.00 21.55 24.65 19.85 23.35 -2,000 30,30050.5
2,300 100 800.3 800.3 800.3 800.3 8200.00 30 31.05 25 29.1 -300 62,00026.96
600 0 774.65 8300.00 32.85 39.95 31.75 37.75 1,000 56,10093.5
2,600 100 637.05 637.05 637.05 637.05 8400.00 49 50.6 41.5 48.65 5,600 51,70019.88
20,400 -2,700 551.5 551.5 525.6 526.85 8500.00 59.95 66.7 50.65 64.8 -600 132,4006.49
9,900 -600 473.25 473.3 446.95 451.4 8600.00 73.8 88.25 72.2 84 -800 66,3006.7
25,200 600 401.8 401.85 377.95 378 8700.00 95.05 116 95.05 110.9 3,300 87,2003.46
73,500 -1,400 333 345.15 305.05 313.7 8800.00 147 150 123.3 144.2 2,900 117,4001.6
102,800 5,800 279.35 287 251.5 257.3 8900.00 179.95 194 155.5 186.35 7,200 76,5000.74
351,500 28,300 221.35 235 205 208.4 9000.00 205 244.25 204.85 237.7 3,800 87,5000.25
226,600 1,400 182.85 185.6 160 166 9100.00 293 300 272.2 296.2 100 18,9000.08
259,400 8,400 139.85 145.8 126 128.6 9200.00 355 361 329.9 355.65 2,100 21,8000.08
177,000 16,700 112.95 112.95 94.8 96.55 9300.00 405.5 431.1 405.5 423.6 2,000 7,7000.04
144,000 -700 82.1 85.9 60 73.15 9400.00 490.35 506.6 482.3 504.15 500 3,0000.02
332,300 3,000 64.55 66.8 55.2 56.35 9500.00 551.4 594.7 551.4 585.45 -400 9,3000.03
93,400 2,800 49 51.9 42.8 43.6 9600.00no data
69,400 6,000 39.05 40.4 33.6 34.5 9700.00no data
92,000 5,200 31.1 32.25 26.25 27.15 9800.00no data
46,600 2,300 25.8 26 21.85 22.3 9900.00no data
310,800 11,000 22.5 22.7 18 18.6 10000.00 1145 0 6000
33,600 -5,500 17.35 17.65 14.8 15.3 10100.00no data
38,700 -2,800 14.65 14.9 12.45 13.05 10200.00no data
44,100 900 12.45 12.45 10.7 11.05 10300.00no data
12,700 400 9.7 10.25 7.9 8.05 10400.00no data
122,300 -4,100 8.7 8.9 7.1 7.5 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4.2 4.25 2.45 2.45 -400 15,100
700 0 1569 7200.00 2.15 0 1,9002.71
200 0 1410 7400.00 2 5.05 2 5 -1,000 2,80014
7500.00 8.2 8.6 5.75 7.15 -4,200 44,100
7600.00 10.05 0 1,600
7700.00 10.75 10.75 7.8 9 -2,100 14,400
300 0 980 7800.00 12.6 13.15 10.2 12.35 10,700 41,100137
7900.00 14.9 15.6 12.4 15.15 8,600 24,900
10,800 0 1000 1000 1000 1000 8000.00 18.65 20.45 15.65 18.8 -700 121,90011.29
600 0 754.4 8100.00 21.95 25 19.05 23.8 1,800 32,30053.83
2,200 -300 822.05 844.1 821.95 844.1 8200.00 27.7 30.75 23.85 29.7 -100 62,30028.32
600 0 774.65 8300.00 35.05 38.9 30.5 37.85 -3,100 55,10091.83
2,500 100 650.2 650.25 650.2 650.25 8400.00 45.55 51.25 39.35 49.1 -900 46,10018.44
23,100 -700 571.45 585.05 499.95 499.95 8500.00 64.05 69 51.55 64.95 3,600 133,0005.76
10,500 -700 481.25 510 449.25 450.45 8600.00 76.2 87 67.5 84.3 8,200 67,1006.39
24,600 -1,300 436.6 436.6 375 387.6 8700.00 108.05 116.9 90 112.25 5,900 83,9003.41
74,900 -600 354.65 370 309 318.45 8800.00 138 150.8 117.55 144.75 4,300 114,5001.53
97,000 -200 282.1 308.2 252 261.95 8900.00 182 194.6 156.05 187.45 9,200 69,3000.71
323,200 59,100 216.95 255 203.8 213.55 9000.00 206.15 245.45 201.25 237.05 12,300 83,7000.26
225,200 32,500 197.3 210 161.85 170.5 9100.00 290 296.75 253.7 294.65 700 18,8000.08
251,000 42,600 164.05 165.65 126.75 133.35 9200.00 320.15 361.35 312.2 355.35 500 19,7000.08
160,300 24,900 128.15 129.95 97.4 102.45 9300.00 424 433.05 378.5 420 1,000 5,7000.04
144,700 13,200 97.4 101.15 75.6 78.95 9400.00 458.45 510.9 453 501.5 1,000 2,5000.02
329,300 29,300 71.05 79.95 57.55 60.95 9500.00 525.35 593.4 525.35 580.05 300 9,7000.03
90,600 3,500 64.3 64.5 45.6 47.8 9600.00no data
63,400 7,000 47 49.7 35.9 38.15 9700.00no data
86,800 3,200 38.55 39.65 28.5 30.2 9800.00no data
44,300 4,000 29.85 31.55 23.45 24.9 9900.00no data
299,800 32,400 24.65 27.6 19.05 20.65 10000.00 1145 0 6000
39,100 -600 21.35 21.35 15.9 16.95 10100.00no data
41,500 -4,800 16.9 18 13.4 14.25 10200.00no data
43,200 2,900 14.3 15 11.4 12.35 10300.00no data
12,300 -900 11.15 11.6 9.5 10.7 10400.00no data
126,400 10,200 9.55 10 6.85 8.3 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4.2 5.25 3.3 4.1 -300 15,500
700 0 1569 7200.00 2.15 2.15 2.15 2.15 -100 1,9002.71
200 0 1410 7400.00 8.25 0 3,80019
7500.00 9.95 11.75 7.2 8.5 4,600 48,300
7600.00 10 12.35 10 10.05 -100 1,600
7700.00 14.75 16.05 10.5 11.45 3,200 16,500
300 0 980 7800.00 17.15 19.85 12.75 14.05 8,200 30,400101.33
7900.00 21.5 24.7 15.3 16.55 3,900 16,300
10,800 800 880 880 815.65 818.4 8000.00 26.55 32 19 20.75 21,100 122,60011.35
600 -100 754.35 754.4 754.35 754.4 8100.00 31.3 40.85 22.9 25.75 -2,900 30,50050.83
2,500 -100 650 810 650 810 8200.00 37.5 53.35 29 31.5 -300 62,40024.96
600 0 774.65 8300.00 49.85 69.2 36.4 40.2 -5,400 58,20097
2,400 0 531.9 531.9 465 465 8400.00 69.05 90.65 46.8 50.5 4,100 47,00019.58
23,800 900 440 586.9 399.9 586.9 8500.00 95 117.45 60.15 65.9 -2,200 129,4005.44
11,200 100 381.65 500 327.9 490 8600.00 115.35 151.9 78.9 86.1 -1,800 58,9005.26
25,900 -8,600 317 439.9 270 400.4 8700.00 153.8 194.65 102.35 111.65 2,600 78,0003.01
75,500 -12,000 266.8 370 218.05 337.05 8800.00 190.35 244.25 133.3 144.15 1,500 110,2001.46
97,200 -30,200 229 309 175.4 278.6 8900.00 243.8 300 171.15 185.8 11,800 60,1000.62
264,100 -33,900 181 255 139.35 226.9 9000.00 315 360 216.35 233.35 300 71,4000.27
192,700 -34,500 143.55 208.7 109.25 183.05 9100.00 380 425 269 291.8 -4,800 18,1000.09
208,400 -40,600 114.85 168.45 84.9 145.5 9200.00 436.5 506.1 330.15 352.5 -2,200 19,2000.09
135,400 -33,200 90.15 133.5 65.25 114.8 9300.00 532 586.6 399.1 422.85 700 4,7000.03
131,500 -13,100 72.1 105 50.55 89.75 9400.00 607.1 658 484.25 484.25 -100 1,5000.01
300,000 -22,300 56.1 82.8 39.65 69.65 9500.00 680 740.7 564.35 574.4 -200 9,4000.03
87,100 -13,800 44 65.2 31.55 54.45 9600.00no data
56,400 400 36.2 51.1 25.15 43.3 9700.00no data
83,600 6,700 29.45 40.95 20.3 34.6 9800.00no data
40,300 3,500 20 32.7 17 28.8 9900.00no data
267,400 3,900 20.2 27.1 14.5 22.95 10000.00 1145 1145 1145 1145 -100 6000
39,700 -300 16.95 22.2 12.55 19.25 10100.00no data
46,300 2,000 14.05 18.85 10.85 15.55 10200.00no data
40,300 3,700 12.1 15.95 10.55 13.2 10300.00no data
13,200 -2,500 9.7 13.45 8.55 10.75 10400.00no data
116,200 -1,000 8.45 10.6 6.5 8.65 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 3.65 5 3.5 4.85 -1,000 15,800
700 0 1569 7200.00 3.4 0 2,0002.86
200 0 1410 7400.00 8.25 0 3,80019
7500.00 11.25 11.25 8.2 10.15 -600 43,700
7600.00 10.5 14.25 10 13.8 -800 1,700
7700.00 13.5 14.45 11.6 14.1 -600 13,300
300 0 980 7800.00 17 19.3 14.45 18.75 2,100 22,20074
7900.00 18.6 24 18.5 22.15 1,600 12,400
10,000 0 877.6 8000.00 25.2 31.55 23.05 28.7 600 101,50010.15
700 100 805.7 805.75 770.15 770.15 8100.00 37.75 39.65 30 36.4 -2,300 33,40047.71
2,600 100 680.65 680.65 680.65 680.65 8200.00 50.3 51.2 38.45 45.7 -1,100 62,70024.12
600 0 774.65 8300.00 55.05 64.25 50.15 61.35 8,800 63,600106
2,400 0 561.8 561.8 561.8 561.8 8400.00 70.75 84.6 65.85 79.35 1,500 42,90017.88
22,900 1,000 447.85 495 435 435.4 8500.00 109.95 111 86 102.25 -7,000 131,6005.75
11,100 0 390 422.8 370 372.65 8600.00 139 142.75 111.5 130.95 -1,000 60,7005.47
34,500 100 331.7 363.85 295 310.55 8700.00 163.55 183.5 145 168.2 5,500 75,4002.19
87,500 8,100 269.95 305.55 242.9 256.3 8800.00 7.55 230 7.55 213.45 19,500 108,7001.24
127,400 11,700 230.05 253.35 196.9 209.8 8900.00 264.35 284 232.35 266.4 -2,500 48,3000.38
298,000 25,500 165.05 208.3 160.95 170.2 9000.00 333 345 287 324.85 -200 71,1000.24
227,200 0 149.95 167.95 128.7 136.25 9100.00 395 411 347.9 390.8 0 22,9000.1
249,000 14,900 109.85 134.4 103 107.9 9200.00 430 472.1 415.45 472.1 0 21,4000.09
168,600 4,000 88 105.3 81 84.05 9300.00 522.3 543.1 522.3 542.35 0 4,0000.02
144,600 -100 72.6 82.9 63.75 66.35 9400.00 603.2 650 563.85 611.3 0 1,6000.01
322,300 -3,200 54.95 65.2 50.4 52.5 9500.00 650.55 725.25 650.55 725.2 -200 9,6000.03
100,900 3,900 44 51 40.15 41.85 9600.00no data
56,000 -9,600 35.95 40.75 32.2 33.7 9700.00no data
76,900 6,000 26.85 32.65 26.3 27.4 9800.00no data
36,800 2,700 24.95 26.75 21.95 22.9 9900.00no data
263,500 -1,400 19.95 22.4 18.3 19.15 10000.00 1160 0 7000
40,000 500 17 24.95 15.5 16.25 10100.00no data
44,300 -3,100 14.45 15.5 12.85 13.9 10200.00no data
36,600 -300 11.75 13.5 10.1 12 10300.00no data
15,700 -500 10 11 9.2 10 10400.00no data
117,200 -1,900 7.4 9.1 7.25 7.95 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 5.2 5.2 4.1 5.05 500 16,800
700 0 1569 7200.00 3.4 0 2,0002.86
200 0 1410 7400.00 8.2 8.25 8.2 8.25 1,000 3,80019
7500.00 10 11.35 8.75 11.1 -4,300 44,300
7600.00 12.05 13.8 11.4 13.25 -300 2,500
7700.00 14.5 17.1 13.75 15.95 2,800 13,900
300 0 980 7800.00 21.3 21.3 16.65 20.35 2,000 20,10067
7900.00 22.85 29.4 20.75 25.75 -300 10,800
10,000 -100 877.6 877.6 877.6 877.6 8000.00 30.75 36.65 26.9 33.15 -6,200 100,90010.09
600 0 1082.05 8100.00 48 48 35.6 43.3 3,800 35,70059.5
2,500 -200 712.45 712.45 650.05 650.05 8200.00 50.65 60.75 45.25 55.45 2,200 63,80025.52
600 0 774.65 8300.00 64.75 78.1 60 72.55 4,800 54,80091.33
2,400 -200 547.35 547.35 529 529 8400.00 101 102 77.5 92.55 4,600 41,40017.25
21,900 -1,300 473.85 475 420 425.65 8500.00 101.2 126.15 101.2 119.25 4,000 138,6006.33
11,100 -300 403.5 408.25 355 358.4 8600.00 129.05 159.95 129.05 153.35 5,400 61,7005.56
34,400 9,000 341.35 356.15 296.85 303.2 8700.00 207 207 167 193.75 -6,800 69,9002.03
79,400 26,900 307.1 307.1 245 251.4 8800.00 217.05 250.8 208 240.3 6,100 89,2001.12
115,700 48,200 250.95 261.5 200.9 205.5 8900.00 266.25 305 258.25 294.55 1,100 50,8000.44
272,500 63,500 222.6 222.6 160 165.55 9000.00 324 365 312.35 357.15 -4,800 71,3000.26
227,200 11,500 136 168.45 130 133.1 9100.00 396.05 430 380 422.05 -2,300 22,9000.1
234,100 30,700 137.6 137.6 100 104.95 9200.00 450 499.1 450 493 -1,500 21,4000.09
164,600 35,600 105.5 106.15 80 82.6 9300.00 568.05 568.05 568.05 568.05 100 4,0000.02
144,700 15,700 80.05 82.5 63.1 64.85 9400.00 619.75 619.75 619.35 619.4 -100 1,6000.01
325,500 19,600 67.95 67.95 49.55 51.3 9500.00 699.15 699.15 680 685 -1,600 9,8000.03
97,000 5,100 53.4 53.4 39.5 40.85 9600.00no data
65,600 -4,400 46.65 46.65 31.7 32.8 9700.00no data
70,900 -2,700 34.95 34.95 25.85 26.55 9800.00no data
34,100 7,900 24.35 26.5 21.3 22.1 9900.00no data
264,900 18,200 22.5 22.5 17.75 18.55 10000.00 1160 1160 1160 1160 100 7000
39,500 4,800 18.8 18.8 15.2 15.75 10100.00no data
47,400 4,300 13.25 15 12.95 13.4 10200.00no data
36,900 2,500 11.8 12.6 11.4 11.75 10300.00no data
16,200 2,000 9.95 10.7 9.5 10 10400.00no data
119,100 6,900 8.05 8.35 7 7.6 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4 5.75 4 4.55 -300 16,300
700 0 1569 7200.00 3.4 0 2,0002.86
200 0 1410 7400.00 7 8.85 7 8.85 1,000 2,80014
7500.00 8.4 9.95 8.1 9.6 -1,400 48,600
7600.00 11.15 11.15 11.15 11.15 0 2,800
7700.00 14 15.6 13.75 14.25 0 11,100
300 0 980 7800.00 15.35 19.25 15.35 17.85 600 18,10060.33
7900.00 21.1 23.65 18.65 22.85 -300 11,100
10,100 100 1021.4 1021.4 1021.4 1021.4 8000.00 26 30.65 23.55 29.7 15,900 107,10010.6
600 0 1082.05 8100.00 31 38.85 29.95 37.55 1,100 31,90053.17
2,700 100 750.05 750.05 750 750 8200.00 40.5 49 36.9 46.45 6,500 61,60022.81
600 0 774.65 8300.00 51.1 62.45 47.2 60.6 -300 50,00083.33
2,600 100 693.65 693.65 607.15 607.15 8400.00 66.5 80.35 60 77.75 6,500 36,80014.15
23,200 1,600 596.7 600 515 523.3 8500.00 85.95 103.35 77 99.35 8,500 134,6005.8
11,400 100 490 490 457 457 8600.00 106.25 131.15 98.35 127.55 10,100 56,3004.94
25,400 700 449 449.7 379.6 384.05 8700.00 140 166 126 160.95 2,300 76,7003.02
52,500 2,600 368 399.45 314.45 318.75 8800.00 173.05 207.25 158.5 200.8 5,200 83,1001.58
67,500 22,700 327.25 341.6 262.55 270.55 8900.00 212.15 254.35 199 248.65 2,300 49,7000.74
209,000 46,200 270.65 286 217.2 222.6 9000.00 254.35 308.95 244.15 300.7 -900 76,1000.36
215,700 27,200 226.05 239.5 177.95 181.75 9100.00 304 365.05 298.15 360.65 -700 25,2000.12
203,400 38,100 173 198 141.4 146.5 9200.00 371.45 433 363 429.05 0 22,9000.11
129,000 17,100 152.25 157 113.15 115.55 9300.00 434.9 503 434.85 501.15 0 3,9000.03
129,000 26,600 122.65 126.4 89 90.7 9400.00 508 586.35 508 565.85 -600 1,7000.01
305,900 33,300 95.95 100 69.3 71.25 9500.00 591 650 580 638 400 11,4000.04
91,900 2,100 74.3 78.95 54.75 55.8 9600.00no data
70,000 4,400 58.35 62.45 42.8 43.7 9700.00no data
73,600 -3,400 48.9 49 34.3 35 9800.00no data
26,200 1,600 37.1 39.45 27.5 28.5 9900.00no data
246,700 10,800 30.05 32.85 22.6 23.45 10000.00 1013.95 1100 1013.95 1100 -200 6000
34,700 1,600 24.7 25.65 18.65 19 10100.00no data
43,100 1,900 20.55 21 15.45 15.85 10200.00no data
34,400 10,100 17.1 17.55 13.2 13.6 10300.00no data
14,200 1,400 12.2 13.1 11 11.1 10400.00no data
112,200 500 11.3 11.8 7.45 8.65 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4.7 4.75 3.8 4.65 -300 16,600
700 0 1569 7200.00 3.4 0 2,0002.86
200 0 1410 7400.00 8 8.5 8 8.2 700 1,8009
7500.00 9.75 10.7 8.6 9.25 100 50,000
7600.00 11.4 12.1 11 12.1 -200 2,800
7700.00 15 15.75 14.4 14.4 100 11,100
300 0 980 7800.00 18.35 20.35 16.35 17.25 1,500 17,50058.33
7900.00 23.55 25.6 19.4 21.3 1,300 11,400
10,000 -300 1012.4 1043.65 985.1 1043.65 8000.00 29.85 34.5 25 27.3 1,300 91,2009.12
600 0 1082.05 8100.00 36.8 43.65 32 35.25 2,500 30,80051.33
2,600 0 850.95 8200.00 49 55.5 40.25 43.85 2,100 55,10021.19
600 0 774.65 8300.00 65.75 70.1 51.4 55.7 -2,700 50,30083.83
2,500 100 649.75 673.65 649.75 673.65 8400.00 77.9 90 66 70.8 -900 30,30012.12
21,600 -200 569 585.9 561.1 565.55 8500.00 101.4 114 83.8 90.75 2,500 126,1005.84
11,300 -100 480 559.1 480 500 8600.00 125.2 144.65 105.35 114.85 -600 46,2004.09
24,700 -600 415.95 459 410 427.55 8700.00 155.05 180 133.8 143.35 3,600 74,4003.01
49,900 -10,100 372.55 408 325.35 366.15 8800.00 200 218.85 168 180.35 100 77,9001.56
44,800 6,700 306.8 345.5 270 308 8900.00 244 269.05 207.75 221.8 4,200 47,4001.06
162,800 20,300 259.7 294.45 222.2 257 9000.00 295.65 315.85 251.5 270.9 -2,100 77,0000.47
188,500 1,100 212.95 245.7 183.15 212.15 9100.00 347.7 370 304.4 323.65 -5,500 25,9000.14
165,300 -3,500 177.7 202.4 148.15 172.6 9200.00 417.4 424 368.3 385.65 -500 22,9000.14
111,900 1,200 138.5 163.6 117.7 140.05 9300.00 467.15 467.15 447.65 450 100 3,9000.03
102,400 -3,800 115.1 131.9 92.9 111.6 9400.00 509.65 510.5 509.65 510.45 200 2,3000.02
272,600 9,000 92.2 104.85 71.85 88.15 9500.00 626.1 632 606.65 606.65 -100 11,0000.04
89,800 4,600 77.05 83 57.95 69.65 9600.00no data
65,600 5,000 62.25 66.2 45.85 54.8 9700.00no data
77,000 900 49.05 52.4 36.35 43.65 9800.00no data
24,600 -5,100 42.2 44.4 29.95 34.8 9900.00no data
235,900 11,800 33.05 36.7 24.7 28.5 10000.00 1057.1 1057.1 1019 1019 -100 8000
33,100 400 28.6 29.65 19.65 22.85 10100.00no data
41,200 1,900 24.75 24.75 16 18.55 10200.00no data
24,300 11,800 17.95 20.15 13.35 15.4 10300.00no data
12,800 -2,100 16.65 16.65 10.4 12.65 10400.00no data
111,700 16,100 11.35 14.5 8.75 10.25 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 4.15 4.75 3.85 4.75 -100 16,900
700 0 1569 7200.00 3.4 0 2,0002.86
7300.00 3.95 0 100
200 0 1410 7400.00 7.3 0 1,1005.5
7500.00 9.85 10.25 7 9.9 6,200 49,900
7600.00 8.75 11.8 8.55 11.8 600 3,000
7700.00 13.6 15.2 10.65 14.95 200 11,000
300 0 980 7800.00 17 19.1 12.9 18.7 1,500 16,00053.33
7900.00 21.1 23.65 15.8 23.2 -800 10,100
10,300 200 1141.65 1175.65 1065.7 1065.7 8000.00 27.95 31.1 19.3 29.95 2,900 89,9008.73
600 0 1082.05 8100.00 35.2 39.95 25 38.3 13,900 28,30047.17
2,600 0 850.95 8200.00 47 51 31.9 49 14,100 53,00020.38
600 0 774.65 8300.00 56.5 65.3 40.85 62.4 6,400 53,00088.33
2,400 100 704.85 783.95 704.8 783.9 8400.00 70.15 83.95 52 79.9 2,200 31,20013
21,800 -100 696.9 696.9 557.25 562.3 8500.00 86.15 107.15 66.65 101.4 29,900 123,6005.67
11,400 0 545 620 502.3 502.3 8600.00 111.25 135 84.5 128.65 5,500 46,8004.11
25,300 -800 485 568.8 417.95 421.4 8700.00 131.5 169 108 161.85 4,900 70,8002.8
60,000 1,500 420.15 505 354.1 361.15 8800.00 169.95 208.8 134 200.2 1,400 77,8001.3
38,100 12,800 345.5 440.3 300 306.75 8900.00 220 255 167.05 245.6 1,700 43,2001.13
142,500 27,300 319.95 387.75 250 258.85 9000.00 264.75 305 205 295.35 16,600 79,1000.56
187,400 83,700 261.95 331.2 209.25 215.65 9100.00 314.95 363.4 250 351.5 5,900 31,4000.17
168,800 33,100 220.8 280 171.95 177.75 9200.00 383.15 426 299.2 411.3 3,600 23,4000.14
110,700 18,100 169 234 139.25 144.15 9300.00 450 484.45 355.35 481.2 300 3,8000.03
106,200 27,400 150.3 194 112.05 115.15 9400.00 450.65 550 450.65 550 200 2,1000.02
263,600 82,200 110.05 160.55 89 92.55 9500.00 615.55 626.75 495 626.3 1,000 11,1000.04
85,200 22,800 100.05 131.8 71 74.15 9600.00no data
60,600 14,200 73 107.65 56.3 59.2 9700.00no data
76,100 17,800 65.05 86.9 45 47.45 9800.00no data
29,700 12,500 46.55 70 36.6 38.75 9900.00no data
224,100 37,200 43.8 57.05 29.4 31.5 10000.00 888 931.15 888 931.15 400 9000
32,700 9,900 38 44.4 23.75 25 10100.00no data
39,300 17,000 28.05 35.85 19.2 21.05 10200.00no data
12,500 800 22.35 28.5 15.5 16.85 10300.00no data
14,900 4,300 17.55 23.75 12.75 13.7 10400.00no data
95,600 25,600 14.05 18.95 10.5 11.3 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 5.45 5.45 4.2 4.75 -700 17,000
700 0 1569 7200.00 3.4 3.4 3.4 3.4 -200 2,0002.86
7300.00 3.95 3.95 3.95 3.95 -100 100
200 0 1410 7400.00 8.05 8.05 7.3 7.3 300 1,1005.5
7500.00 10.65 10.75 7.7 9.6 -5,500 43,700
7600.00 14 16.75 9.55 11.65 -400 2,400
7700.00 14.7 15.95 11.1 14.05 -1,700 10,800
300 0 980 7800.00 16.65 18.45 12.9 17.1 1,700 14,50048.33
7900.00 21.6 23.45 16.25 21.6 -3,300 10,900
10,100 0 1087 1239.75 1050 1053 8000.00 31.65 31.65 19.7 27.65 -1,700 87,0008.61
600 -100 1082.05 1082.05 1082.05 1082.05 8100.00 34.15 37.55 24.3 34.3 -100 14,40024
2,600 0 850.95 8200.00 46.25 47.7 30.2 43.5 -400 38,90014.96
600 0 774.65 8300.00 54.35 60.85 38 54.8 -5,900 46,60077.67
2,300 0 839.3 839.3 838.85 838.85 8400.00 74.65 76.8 47.65 70.6 2,600 29,00012.61
21,900 -600 682 813.75 610.55 629.4 8500.00 95 105.4 59.75 88.4 -12,000 93,7004.28
11,400 -500 591.65 700.8 532.95 532.95 8600.00 112.5 122.1 75.95 111.3 -800 41,3003.62
26,100 -700 538.35 638.5 445 486.9 8700.00 149.95 151.05 95 138.05 -5,300 65,9002.52
58,500 -15,200 440.9 570 376.8 420.2 8800.00 189.7 192.5 118.25 170.9 -500 76,4001.31
25,300 -3,400 360.45 499.9 312.85 361.2 8900.00 230.15 230.15 145 210.35 4,800 41,5001.64
115,200 -5,000 303.2 435 183.2 305.65 9000.00 279.95 279.95 177.45 253.8 5,200 62,5000.54
103,700 5,600 269.45 378 220.5 256.9 9100.00 302 332.1 216.35 305.85 -7,000 25,5000.25
135,700 50,100 228 322.85 184 215.15 9200.00 349.7 392.85 262.7 361.9 7,200 19,8000.15
92,600 12,000 207.95 275 151.2 177.1 9300.00 334.35 445.95 320 440.3 2,300 3,5000.04
78,800 5,000 167.95 231 121.65 145.7 9400.00 390 506 370 505.95 800 1,9000.02
181,400 18,500 100 195 98 118.1 9500.00 441.55 584.9 441.55 568.4 1,700 10,1000.06
62,400 27,900 101.45 161.4 80.25 97.6 9600.00no data
46,400 10,700 83.1 133.35 64.25 79 9700.00no data
58,300 11,800 70 108.4 51.85 63.8 9800.00no data
17,200 2,400 53.95 89.15 42.55 51.85 9900.00no data
186,900 23,600 43.95 72.35 35 42.4 10000.00 814.2 886 814.2 886 200 5000
22,800 9,200 40 58 29 34.05 10100.00no data
22,300 6,000 25.9 46.1 23.2 27.65 10200.00no data
11,700 2,600 23.55 36.65 19.05 22.3 10300.00no data
10,600 3,900 21.25 29.15 15.65 17.95 10400.00no data
70,000 500 15.45 23.75 12 14.3 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 6.75 7.2 4.9 5.25 3,300 17,700
700 0 1569 7200.00 9.05 9.05 9.05 9.05 200 2,2003.14
7300.00 10 10 10 10 100 200
200 0 1410 7400.00 8.5 9.1 8 9.05 800 8004
7500.00 15.55 15.55 8.95 9.7 6,600 49,200
7600.00 16.25 17.65 11.05 11.95 900 2,800
7700.00 20.25 20.25 13.45 14.35 800 12,500
300 0 980 7800.00 25.15 25.15 15.85 17 1,700 12,80042.67
7900.00 30.95 31.8 18.9 20.8 3,800 14,200
10,100 200 1015 1205.6 1015 1144.7 8000.00 40.4 40.4 23.5 25.95 2,600 88,7008.78
700 0 781.95 8100.00 56 56 29.55 32.4 -5,400 14,50020.71
2,600 0 850.95 850.95 850.95 850.95 8200.00 71.15 71.15 36.5 39.85 -1,900 39,30015.12
600 0 774.65 774.65 774.65 774.65 8300.00 90 90 45.65 50.2 11,000 52,50087.5
2,300 300 691.65 803.2 691.65 778.8 8400.00 105.6 105.6 57.3 62.3 2,000 26,40011.48
22,500 -1,300 541.7 754.65 541.7 699.5 8500.00 125 130 71.9 78.8 -100 105,7004.7
11,900 -1,400 466.6 680 466.6 618.3 8600.00 159.45 159.5 89.05 97.4 7,700 42,1003.54
26,800 -18,900 385.6 606 385.6 538.35 8700.00 199.95 199.95 111 121.5 9,300 71,2002.66
73,700 -29,900 338 535.35 333.1 477.85 8800.00 227.85 236.8 136 150.35 16,800 76,9001.04
28,700 -43,600 289.95 465 281.95 407.6 8900.00 271.05 272.45 168 184.3 24,700 36,7001.28
120,200 -68,300 239.95 405 232.75 350.65 9000.00 325 325 203.7 223.75 31,800 57,3000.48
98,100 9,000 188 349.3 188 296.9 9100.00 380.65 380.65 246.95 270.1 30,000 32,5000.33
85,600 27,700 156.9 297 156.9 250.15 9200.00 390.45 390.45 297 321.45 6,100 12,6000.15
80,600 39,100 132.2 249.9 132.2 209.3 9300.00 375 390.1 349.3 386.35 1,200 1,2000.01
73,800 34,900 107.8 210 104.15 172.95 9400.00 422 448.2 414 445.15 1,000 1,1000.01
162,900 27,300 81.55 173.95 81.55 145.05 9500.00 590.05 590.05 473.35 520.05 5,700 8,4000.05
34,500 6,700 69.8 144 69.05 118.05 9600.00no data
35,700 24,200 56.7 117 55.6 96.95 9700.00no data
46,500 18,200 45.05 95.8 44.2 78.95 9800.00no data
14,800 4,600 37 78.25 35.1 63.6 9900.00no data
163,300 40,700 29.4 64.05 28.9 51.5 10000.00 900 925 900 908.35 300 3000
13,600 5,000 22.7 51 22.65 41.55 10100.00no data
16,300 13,300 21 50 20.5 33.7 10200.00no data
9,100 5,700 15.65 32.4 15.6 26.7 10300.00no data
6,700 3,100 15 27.6 14.25 21.55 10400.00no data
69,500 28,100 9.6 21.15 9.6 17.55 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 7.5 8.4 5.6 7.4 11,600 14,400
700 0 1569 7200.00 9 10 9 10 400 2,0002.86
7300.00 19.2 19.2 19.2 19.2 100 100
200 0 1410 7400.00no data
7500.00 20.05 21.3 14.75 15.5 4,300 42,600
7600.00 18 27 16.15 18.75 1,500 1,900
7700.00 21.65 32.8 17.55 23.2 -3,000 11,700
300 0 980 7800.00 30.9 42.6 22.45 28.65 2,800 11,10037
7900.00 49.8 52.5 34.95 36.05 -1,100 10,400
9,900 200 761.35 900 761.35 890 8000.00 59 67.35 44.35 46.7 -3,400 86,1008.7
700 100 781.95 781.95 781.95 781.95 8100.00 85 86.15 56.1 58.15 2,100 19,90028.43
2,600 0 601.95 695 601.7 695 8200.00 94.95 109.55 71 74.1 800 41,20015.85
600 400 647.4 647.4 647.4 647.4 8300.00 135.05 135.9 89.3 91.5 4,200 41,50069.17
2,000 -100 452.65 550 445.1 550 8400.00 158.45 167 111.3 113.5 900 24,40012.2
23,800 -900 399 510 399 507.35 8500.00 200 205 136.9 141.7 6,400 105,8004.45
13,300 300 345.15 450 330 434.75 8600.00 250 250 169.85 173.75 5,100 34,4002.59
45,700 -10,000 250 392 250 375.2 8700.00 354 354 207.05 212 21,800 61,9001.35
103,600 6,300 224.95 336 221.2 318.3 8800.00 345.25 351 250 256.2 18,600 60,1000.58
72,300 16,400 180.65 284.7 180.65 269.15 8900.00 414.3 414.35 297.05 305.05 -2,700 12,0000.17
188,500 31,700 152.2 239.95 148.5 224.65 9000.00 462.3 470 350.55 360.55 -700 25,5000.14
89,100 30,300 140 198.8 121.6 182.4 9100.00 522.35 522.35 423.1 430.35 500 2,5000.03
57,900 18,700 125 163 100 150.5 9200.00 603.15 603.15 519 519 -200 6,5000.11
41,500 12,800 83.8 135 78.9 122.5 9300.00no data
38,900 5,800 73.5 109.35 64.1 99.3 9400.00 755 0 1000
135,600 31,800 50 89 48.55 80.9 9500.00 865.7 865.7 865.7 865.7 100 2,7000.02
27,800 4,800 49.05 72 43.8 65.4 9600.00no data
11,500 1,200 36 57.5 36 52.35 9700.00no data
28,300 8,900 29.8 47 27.2 42.3 9800.00no data
10,200 -1,200 24.55 38.6 23.3 33.25 9900.00no data
122,600 -4,300 25.7 32.05 19.45 27.3 10000.00no data
8,600 900 20.25 26.35 19 22.1 10100.00no data
3,000 1,300 17.5 20 15.05 18.3 10200.00no data
3,400 500 16.55 17.15 12.65 14.55 10300.00no data
3,600 2,000 10.35 17 9.5 10.55 10400.00no data
41,400 3,800 9.55 12.05 7 9.35 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 7 7 5.5 6.35 1,700 2,800
700 0 1569 7200.00 14.4 15 2.15 4.95 1,500 1,6002.29
200 0 1410 7400.00no data
7500.00 17.8 18.4 13.1 15.25 11,000 38,300
7600.00 35.9 35.9 17.45 17.5 300 400
7700.00 25.25 27 20.75 23.9 11,300 14,700
300 0 980 7800.00 30.65 33 26.3 30.6 4,000 8,30027.67
7900.00 38.6 42.1 33.4 39.4 5,900 11,500
9,700 -200 859.7 859.7 830 853.15 8000.00 45.05 54 42 51.15 19,400 89,5009.23
600 200 760 760 752 752 8100.00 62.5 68.15 54.75 65.6 3,800 17,80029.67
2,600 100 700.05 705.35 700.05 705.3 8200.00 89.95 89.95 70.05 84 15,700 40,40015.54
200 0 671.4 8300.00 99.9 110.8 88.6 106.15 11,100 37,300186.5
2,100 100 525 525 525 525 8400.00 118.5 138.4 112 133.6 800 23,50011.19
24,700 300 506.2 510 436.85 441.9 8500.00 164.95 171.2 139.2 163.35 26,000 99,4004.02
13,000 1,000 428.95 445 375.75 384.7 8600.00 181.1 210.15 173.25 203.05 1,900 29,3002.25
55,700 23,600 366.95 388.9 317 327.45 8700.00 251 254.8 211.25 246.1 16,600 40,1000.72
97,300 22,700 325.05 333 265.8 275.7 8800.00 269.95 305 256 296.35 12,100 41,5000.43
55,900 15,300 240.05 286.3 223.5 231.4 8900.00 313.55 360 305.65 346.15 5,600 14,7000.26
156,800 9,700 217.95 239.7 185 191.5 9000.00 372.3 415 362.8 411.05 200 26,2000.17
58,800 1,700 200 200 152 158.45 9100.00 605.65 605.65 439.95 459.75 2,000 2,0000.03
39,200 5,900 160.95 166 123.6 129.05 9200.00 540.4 540.4 540.4 540.4 100 6,7000.17
28,700 7,500 127.95 138.55 100.35 104.55 9300.00no data
33,100 18,700 99 113.45 81.4 84.8 9400.00 755 0 1000
103,800 29,900 80.95 93.75 66 69.05 9500.00 736.75 772.6 736.75 772.6 300 2,6000.03
23,000 8,000 62.9 76.55 53.5 55.5 9600.00no data
10,300 5,500 60.05 62.45 43.7 45 9700.00no data
19,400 8,300 48.1 51.25 36.05 37.1 9800.00no data
11,400 4,700 40.35 42.15 29.55 30.4 9900.00no data
126,900 28,300 32.35 34.7 24.5 25.4 10000.00no data
7,700 5,400 24.15 27.85 19.9 20.65 10100.00no data
1,700 900 21.05 29.55 15.6 17.5 10200.00no data
2,900 400 16.45 17 13 17 10300.00no data
1,600 300 15.3 16.7 11.35 12 10400.00no data
37,600 9,300 11.3 11.7 8.7 9.65 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 10 10 7 7 400 1,100
700 500 1596.9 1596.9 1569 1569 7200.00 1.1 1.1 1.1 1.1 100 1000.14
200 200 1410 1410 1410 1410 7400.00no data
7500.00 24.5 25.15 16.15 20.35 6,300 27,300
7600.00 25 25 25 25 100 100
7700.00 35.95 35.95 24 30.35 -1,400 3,400
300 0 980 7800.00 39.05 39.45 28.95 37.3 -1,300 4,30014.33
7900.00 50.25 50.25 35.35 45.5 100 5,600
9,900 2,800 829.5 920.2 828 828 8000.00 66.95 67 44.1 57.1 4,600 70,1007.08
400 400 790 790 789 789 8100.00 79.35 83 56.25 71.2 6,400 14,00035
2,500 300 709.8 725 657.4 657.4 8200.00 102.05 102.05 70.85 91.5 6,800 24,7009.88
200 100 671.4 671.4 671.4 671.4 8300.00 127.5 127.5 88.65 113.15 12,100 26,200131
2,000 600 563 592.05 557.95 557.95 8400.00 151.95 155 111.7 139.35 5,200 22,70011.35
24,400 13,200 441.4 520.3 437.6 448.1 8500.00 184.55 192.35 139 170.4 12,000 73,4003.01
12,000 -600 384.25 455.3 376.35 386.8 8600.00 219.95 234.6 170.8 208.4 4,600 27,4002.28
32,100 -17,500 332 395.1 320 332.65 8700.00 270.95 281.7 210.9 253.5 3,900 23,5000.73
74,600 21,600 284.95 340.05 271.05 282.45 8800.00 316.7 333.2 254.85 304.55 12,800 29,4000.39
40,600 10,600 245.3 291.3 229 238.05 8900.00 349.3 374.05 303.05 359.05 1,300 9,1000.22
147,100 17,100 209.15 246 191.85 199.65 9000.00 444.1 444.1 359.95 420.2 -300 26,0000.18
57,100 12,500 170 205 158.3 164.35 9100.00no data
33,300 4,900 145 171.1 130.75 136.45 9200.00 520 564.85 510 564.35 5,900 6,6000.2
21,200 -2,600 118 142.75 108 113.1 9300.00no data
14,400 1,400 120 120 89.2 92.95 9400.00 755 0 1000.01
73,900 10,700 80.05 98 73.6 76.4 9500.00 747 755 745 755 1,900 2,3000.03
15,000 3,100 65.05 80 60.9 63.25 9600.00no data
4,800 1,400 52.7 66.75 49.2 51.9 9700.00no data
11,100 3,000 43.35 53.6 20.7 39.75 9800.00no data
6,700 -800 36.95 45.8 34.2 35.45 9900.00no data
98,600 6,000 31.95 36.65 28 29.85 10000.00no data
2,300 1,300 28 32.55 24 24 10100.00no data
800 300 26.5 26.5 20.75 21 10200.00no data
2,500 600 18.45 21.7 16.65 17.15 10300.00no data
1,300 0 15.25 16 14 14.25 10400.00no data
28,300 2,500 12.05 12.8 9.5 10.3 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7000.00 7.5 10.8 7.5 8.75 700 700
200 200 1530 1530 1530 1530 7200.00no data
7500.00 26.05 45.55 23.1 25.45 4,900 21,000
7700.00 40.65 46.8 34.6 36.45 4,500 4,800
300 0 980 7800.00 47.2 58.75 41.55 44.1 2,500 5,60018.67
7900.00 58.7 71.3 51.35 53.8 3,300 5,500
7,100 1,300 774 821 774 800 8000.00 74.85 88.65 64.2 66.45 7,300 65,5009.23
8100.00 93 107.9 78.85 81.3 5,700 7,600
2,200 200 617.75 649 617.75 649 8200.00 117.05 135 97.7 100.5 6,200 17,9008.14
100 0 575 8300.00 143.1 164.2 121 123.1 2,400 14,100141
1,400 100 463.3 512.2 463.25 512.2 8400.00 164.95 201 149 152.85 4,400 17,50012.5
11,200 7,200 420.05 456.8 393 432.75 8500.00 189.95 243 180.4 187.2 18,700 61,4005.48
12,600 6,600 410.65 410.65 339.55 380.05 8600.00 237.05 288.35 220.1 226.45 4,300 22,8001.81
49,600 27,200 350.85 350.85 293.85 328.15 8700.00 277.7 344.3 254.85 273.05 8,000 19,6000.4
53,000 22,800 241 296.95 241 279.95 8800.00 330 388.4 317.75 324.55 3,800 16,6000.31
30,000 5,700 253.25 253.25 210.05 237.3 8900.00 360 435.35 360 373.5 1,400 7,8000.26
130,000 24,200 210 219.75 176.1 197.6 9000.00 480 488 430.6 437.5 500 26,3000.2
44,600 9,500 169.95 179.4 145.15 166.2 9100.00no data
28,400 5,100 150.95 151 120 136.05 9200.00 607.75 607.75 596 596 200 7000.02
23,800 8,300 118.65 125.2 99 113.1 9300.00no data
13,000 2,800 103.65 103.65 81.65 92.7 9400.00 755 755 755 755 100 1000.01
63,200 2,500 87 87.2 66.3 75.9 9500.00 887.15 0 4000.01
11,900 7,500 70.05 70.05 56 62.8 9600.00no data
3,400 2,800 61.75 61.75 46.7 51.8 9700.00no data
8,100 1,600 40.3 44.9 37.95 42.6 9800.00no data
7,500 -600 41.05 41.05 30.95 35.35 9900.00no data
92,600 9,500 33.95 35.45 26.3 30.2 10000.00no data
1,000 100 25 25 24 24.25 10100.00no data
500 0 21 21 21 21 10200.00no data
1,900 400 15 19 15 18.45 10300.00no data
1,300 100 14.25 15.55 14 14.4 10400.00no data
25,800 1,200 13.15 13.15 9.4 10.5 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 30.85 31 22.25 23.8 4,000 16,100
7700.00 40 40 35 36.7 300 300
300 300 1000 1000 980 980 7800.00 50 54 39.75 41.85 1,900 3,10010.33
7900.00 60 60 49.75 52.05 500 2,200
5,800 800 825.75 855.45 770 835.5 8000.00 90.05 95 61 64.6 2,900 58,20010.03
8100.00 85.55 85.55 70 73.5 0 1,900
2,000 500 640 680 640 680 8200.00 133.05 133.05 94.25 99.5 6,400 11,7005.85
100 0 575 8300.00 180 180 116 124.5 6,600 11,700117
1,300 100 491.35 515 491.35 515 8400.00 240 240 144.4 148.1 -200 13,10010.08
4,000 600 400 482.5 388 471.05 8500.00 232 261.55 172.95 180.95 9,900 42,70010.68
6,000 2,800 355 428.5 352.7 407.75 8600.00 292 306 209.65 223.95 4,800 18,5003.08
22,400 2,200 318 378.85 280 352.15 8700.00 329.95 332 252.85 263.15 3,000 11,6000.52
30,200 9,800 264.95 332 238.45 300.45 8800.00 412.3 412.35 295.8 315.2 900 12,8000.42
24,300 3,000 249.9 279.55 217.35 253.25 8900.00 406.15 442.3 358.65 360.85 -100 6,4000.26
105,800 7,600 181.15 237.8 166.85 215.55 9000.00 460 506.5 417.25 420.1 2,900 25,8000.24
35,100 3,800 136.15 199.75 136.15 182.65 9100.00no data
23,300 5,500 130.95 168.3 127 150.5 9200.00 577 577 577 577 200 5000.02
15,500 2,800 100 140 100 123.85 9300.00no data
10,200 1,200 81.05 116.6 81 104.05 9400.00no data
60,700 -8,400 70.1 96.4 68 87.4 9500.00 887.15 0 4000.01
4,400 -700 51.65 79.5 51.6 70.45 9600.00no data
600 400 52.95 61.75 52.95 61.75 9700.00no data
6,500 2,300 49.25 54.1 40.5 48.85 9800.00no data
8,100 1,900 41.2 44 32.65 41.05 9900.00no data
83,100 1,900 33.4 37.5 27.7 34.55 10000.00no data
900 700 27 27 25 26.4 10100.00no data
500 500 20.55 20.55 20.55 20.55 10200.00no data
1,500 300 21 21 17.6 19.65 10300.00no data
1,200 700 16.15 16.15 12.85 15.35 10400.00no data
24,600 7,200 12.5 14.75 9.2 12.3 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 30.05 39 29 35.8 6,500 12,100
7800.00 58 61 51.35 58.6 400 1,200
7900.00 74 77.05 65.85 69 900 1,700
5,000 2,100 770 831.85 765 767.5 8000.00 81 103.9 72.8 89.2 8,900 55,30011.06
8100.00 98.75 111.65 98.75 109.15 1,900 1,900
1,500 500 750 750 600 650 8200.00 132 136.35 109.4 133.55 2,400 5,3003.53
100 100 575 575 575 575 8300.00 160.5 166.55 131.85 163.75 3,400 5,10051
1,200 900 520.05 538 492.55 492.55 8400.00 186.15 215 159.6 200.4 4,400 13,30011.08
3,400 1,200 489.35 489.35 414 414 8500.00 212.05 259.1 193.95 236.2 3,200 32,8009.65
3,200 3,200 380 423.95 365 369 8600.00 290 290 232.45 283.05 6,100 13,7004.28
20,200 18,400 367.9 396.7 313.95 318.55 8700.00 522.6 522.6 278.2 332.5 3,900 8,6000.43
20,400 8,600 355 356.2 268.55 273.95 8800.00 349.95 402.9 326.75 388.5 1,600 11,9000.58
21,300 8,300 285.05 306.05 230.25 233.75 8900.00 400 453.8 214.2 448.85 -200 6,5000.31
98,200 39,500 258.45 267.5 194 198.65 9000.00 468.75 521.8 438.7 507.35 9,300 22,9000.23
31,300 2,800 180.05 200.2 163.8 165.1 9100.00no data
17,800 5,700 189.95 192.9 137 139.7 9200.00 624.75 624.75 624.75 624.75 100 3000.02
12,700 5,100 160 160 112.9 115.15 9300.00no data
9,000 1,000 105 117.2 93.65 96.1 9400.00no data
69,100 8,600 116.05 116.1 77.4 79.05 9500.00 887.15 887.15 887.15 887.15 0 4000.01
5,100 2,100 97.95 97.95 65 65.9 9600.00no data
200 200 60 72.05 52.35 52.35 9700.00no data
4,200 2,800 49.8 52.95 45.05 46 9800.00no data
6,200 5,900 46.5 46.95 37.75 38.6 9900.00no data
81,200 14,000 37.05 45.95 32.95 33.4 10000.00no data
200 100 25 25 25 25 10100.00no data
1,200 900 39.35 39.35 18.85 18.85 10300.00no data
500 500 45 45 15.25 15.25 10400.00no data
17,400 14,800 24 24 11.9 12.5 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 20 34.95 18.5 29.9 3,000 5,600
7800.00 35 35 35 35 600 800
7900.00 45 45 45 45 200 800
2,900 2,900 1000 1002.5 836 905.9 8000.00 50.05 95.7 50 77.85 6,700 46,40016
1,000 0 850 8200.00 79.9 0 2,9002.9
8300.00 104.55 150 104.5 150 100 1,700
300 200 649.8 649.8 594 594 8400.00 118 187.75 118 174.15 5,200 8,90029.67
2,200 500 608.35 608.35 517.6 545.7 8500.00 138.7 224.4 138.6 204.75 8,900 29,60013.45
8600.00 180 264 179.5 225.6 1,800 7,600
1,800 900 481.4 481.45 402.85 412.95 8700.00 284.95 300 265.85 286.85 600 4,7002.61
11,800 5,700 414.2 414.2 348 367.1 8800.00 240 355 240 330.5 1,700 10,3000.87
13,000 3,500 391.45 391.5 299.35 311.45 8900.00 309.9 408 300 385 800 6,7000.52
58,700 16,300 364.15 364.15 255.05 270.25 9000.00 345 484.45 345 435.85 2,800 13,6000.23
28,500 1,200 308 308 221.65 229.8 9100.00no data
12,100 3,400 230.05 242.6 188 197.15 9200.00 489.35 0 2000.02
7,600 200 231.95 236.35 159.95 164 9300.00no data
8,000 1,300 190 190 125.45 140.85 9400.00no data
60,500 19,300 167.8 167.8 114 119 9500.00 703.35 755 703.3 755 200 4000.01
3,000 400 136 136 97.95 103 9600.00no data
1,400 -100 93.35 93.35 71.3 71.3 9800.00no data
300 200 82.05 82.05 71.7 71.7 9900.00no data
67,200 15,900 73 73 50 52.6 10000.00no data
100 0 57.6 10100.00no data
300 100 36.8 36.8 34.6 34.6 10300.00no data
2,600 2,100 23 24.95 20.45 22.25 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 20 25 19 21 1,300 2,600
7800.00 45 0 200
7900.00 45 45 45 45 100 600
8000.00 51.35 60 50.15 55.55 2,500 39,700
1,000 200 880 880 850 850 8200.00 80 88.75 79.35 79.9 1,700 2,9002.9
8300.00 100 108.05 100 100 700 1,600
100 0 534 8400.00 121.5 121.5 116.8 117.35 1,000 3,70037
1,700 500 647.25 665.5 630.65 665.5 8500.00 154.45 160.4 131.55 140.55 1,900 20,70012.18
8600.00 190 190 190 190 0 5,800
900 -600 508.05 527 501.35 510 8700.00 210 249.95 200 200 2,100 4,1004.56
6,100 100 457.2 457.2 440 451.7 8800.00 242 260 240 240 400 8,6001.41
9,500 800 410 416 390 408.5 8900.00 300 309.1 282.25 284.05 1,200 5,9000.62
42,400 10,500 353.55 385.15 334.6 360.5 9000.00 337.9 360.75 315.05 332.7 2,100 10,8000.25
27,300 5,000 321.55 322 287.05 312.15 9100.00no data
8,700 1,500 278 290.2 245.8 266.6 9200.00 489.35 0 2000.02
7,400 1,500 240 250.6 188 229.65 9300.00no data
6,700 6,400 212 212 170 186.75 9400.00no data
41,200 1,900 169.95 185.95 155.15 168.7 9500.00 670 670 635.5 635.5 200 2000
2,600 100 175.75 175.75 136.65 136.65 9600.00no data
1,500 300 100.9 114.5 100.9 114.5 9800.00no data
100 0 100 9900.00no data
51,300 6,000 75.95 82.55 69.8 73 10000.00no data
100 0 57.6 10100.00no data
200 0 42 10300.00no data
500 300 24.6 39 24.6 35.95 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 21 21 18.05 19.95 400 1,300
7800.00 45 0 200
7900.00 44 0 500
8000.00 53.8 57.6 49.1 55.5 5,100 37,200
800 100 897.5 897.5 897.5 897.5 8200.00 81.4 81.4 81.4 81.4 100 1,2001.5
8300.00 100 0 900
100 0 534 8400.00 185 0 2,70027
1,200 1,000 726.7 726.7 663.75 694.95 8500.00 122.55 149.95 117.05 145.2 6,300 18,80015.67
8600.00 150 176.6 150 171 4,300 5,800
1,500 600 601 601 533.3 533.6 8700.00 200 213.4 169.3 200 100 2,0001.33
6,000 0 510 510 441.5 464.35 8800.00 210 250 199.95 241 600 8,2001.37
8,700 300 430 431 394.25 411 8900.00 253.3 286.6 253.3 276.6 2,200 4,7000.54
31,900 11,200 405 418.05 345 356.95 9000.00 290.05 341.25 285 335.25 6,000 8,7000.27
22,300 7,400 372.3 376.7 306.05 314.25 9100.00no data
7,200 1,900 300 318.2 265 278.75 9200.00 489.35 0 2000.03
5,900 500 249 254.05 230 238.15 9300.00no data
300 100 240 240 210 210 9400.00no data
39,300 9,500 192.2 212 164.15 174.4 9500.00no data
2,500 200 180 180 155 155 9600.00no data
1,200 200 120 120 102.2 102.2 9800.00no data
100 100 100 100 100 100 9900.00no data
45,300 10,800 86.55 99.55 72 74.1 10000.00no data
100 100 57.6 57.6 57.6 57.6 10100.00no data
200 200 50 50 42 42 10300.00no data
200 200 24.35 27 24.35 27 10500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 20 25 20 21 300 900
7800.00 40 45 40 45 200 200
7900.00 45 45 44 44 500 500
8000.00 80.3 80.35 52.2 54.25 4,400 32,100
700 400 750 900 749.3 900 8200.00 69.9 79.9 69.9 79.9 200 1,1001.57
8300.00 100 100 100 100 200 900
100 0 534 8400.00 185 0 2,70027
200 200 620 699.95 620 699.95 8500.00 190.65 190.65 130 131.9 1,200 12,50062.5
8600.00 175 181.85 155.35 156.9 700 1,500
900 100 440 563 440 563 8700.00 235 235 181.3 184.55 600 1,9002.11
6,000 500 325 538.25 315.05 511.85 8800.00 300 300 210 218.65 1,500 7,6001.27
8,400 -100 292.55 453 291.45 430.6 8900.00 399 399 254.85 254.85 1,100 2,5000.3
20,700 1,600 264.95 409 248.75 382.9 9000.00 443.3 443.3 300 309.3 1,800 2,7000.13
14,900 2,500 304.75 356.5 271.35 356.5 9100.00no data
5,300 3,200 200 301.35 173.8 291.35 9200.00 489.35 0 2000.04
5,400 5,100 180 268 180 250.2 9300.00no data
200 200 230.95 230.95 230 230 9400.00no data
29,800 11,200 118.95 204 99.9 188.35 9500.00no data
2,300 800 130 172.5 121.25 163 9600.00no data
1,000 1,000 75 125.7 75 120.75 9800.00no data
34,500 13,900 46.05 90.25 42 84.4 10000.00no data
100 100 55 55 55 55 10200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 30.05 40 28.25 40 500 600
8000.00 85 97.45 80.15 87.9 4,600 27,700
300 0 900 8200.00 125 0 9003
8300.00 150 0 700
100 100 534 534 534 534 8400.00 170 185 170 185 2,400 2,70027
8500.00 220 220 207 215.6 1,800 11,300
8600.00 248.15 248.15 240 240 200 800
800 800 400 415.05 354 360 8700.00 270.75 300 268.1 300 700 1,3001.63
5,500 3,400 324.15 347 314 324.95 8800.00 356.55 356.55 340 340 100 6,1001.11
8,500 4,100 301 301 282.2 285.45 8900.00 399 0 1,4000.16
19,100 4,900 270.05 270.05 234 243 9000.00 358.95 0 9000.05
12,400 0 206.5 206.5 205.25 205.25 9100.00no data
2,100 800 194.95 194.95 173 173.5 9200.00 489.35 0 2000.1
300 -100 153 153 153 153 9300.00no data
18,600 3,600 114.95 123 102 105.5 9500.00no data
1,500 1,300 105 105 86.4 86.4 9600.00no data
20,600 5,000 52.55 53.1 41 43.6 10000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 40 0 100
8000.00 70.3 93.8 70.25 79.85 1,400 23,100
300 0 900 8200.00 125 0 9003
8300.00 150 0 700
8400.00 185 185 185 185 100 300
8500.00 162 220 162 187.15 -100 9,500
8600.00 200 0 600
8700.00 247.7 250 247.7 250 300 600
2,100 700 500 500 360.05 397.4 8800.00 318.55 330 258.7 330 200 6,0002.86
4,400 900 364.35 365.05 311 346.6 8900.00 399 399 399 399 0 1,4000.32
14,200 1,700 362.7 362.7 269.55 301.4 9000.00 358.95 0 9000.06
12,400 0 268.8 9100.00no data
1,300 0 200 200 200 200 9200.00 489.35 0 2000.15
400 200 190 195 190 193.75 9300.00no data
15,000 -200 170 175 132.05 146.4 9500.00no data
200 0 169.3 9600.00no data
15,600 100 83.95 86 59.1 66.6 10000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 40 0 100
8000.00 72 85 72 78.35 -700 21,700
300 0 900 8200.00 125 0 9003
8300.00 150 0 700
8400.00 190 0 200
8500.00 166.2 196 166.2 180 800 9,600
8600.00 200 0 600
8700.00 258.55 0 300
1,400 100 500 500 500 500 8800.00 318.55 318.55 318.55 318.55 0 5,8004.14
3,500 2,400 366.05 388.75 366.05 388.75 8900.00 355 0 1,4000.4
12,500 -1,300 375.85 375.9 322.4 340 9000.00 358.95 0 9000.07
12,400 0 325 327.75 268.8 268.8 9100.00no data
1,300 0 287.45 9200.00 489.35 0 2000.15
200 0 250 9300.00no data
15,200 300 175 175 164 175 9500.00no data
200 0 169.3 9600.00no data
15,500 400 74 81.2 71.5 76.3 10000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 40 0 100
8000.00 91.05 94 70.95 77.1 2,100 22,400
300 100 900 900 900 900 8200.00 125 0 9003
8300.00 150 0 700
8400.00 190 0 200
8500.00 175 185 160 175.75 300 8,800
8600.00 240 240 200 200 300 600
8700.00 258.55 0 300
1,300 0 500 8800.00 329.95 329.95 254.05 255 0 5,8004.46
1,100 0 330.2 8900.00 355 0 1,4001.27
13,800 -600 337 396 335.45 374.45 9000.00 396.9 396.9 354.3 358.95 -400 9000.07
12,400 1,700 305.75 350.75 305.75 333.65 9100.00no data
1,300 100 272 287.45 270 287.45 9200.00 489.35 0 2000.15
200 100 250 250 250 250 9300.00no data
14,900 1,600 189.6 210.15 179.95 194.35 9500.00no data
200 100 173.6 173.6 169.3 169.3 9600.00no data
15,100 3,400 89.65 99 82.9 88.35 10000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7500.00 40 0 100
8000.00 91.7 96.45 87.4 94.3 1,900 20,300
200 0 900 8200.00 125 0 9004.5
8300.00 150 0 700
8400.00 190 0 200
8500.00 201 212 194 206 200 8,500
8600.00 283.65 0 300
8700.00 258.55 0 300
1,300 0 500 8800.00 284.3 0 5,8004.46
1,100 0 330.2 8900.00 355 0 1,4001.27
14,400 1,900 390 390 330 336 9000.00 388.85 420.05 387.45 419.05 300 1,3000.09
10,700 1,100 314.2 318.4 305.75 306.05 9100.00no data
1,200 1,100 203.95 290 200 282.3 9200.00 442.05 489.35 442.05 489.35 200 2000.17
100 100 360.9 360.9 360.9 360.9 9300.00no data
13,300 -400 204.95 205 166 170.45 9500.00no data
100 100 316.6 316.6 316.6 316.6 9600.00no data
11,700 200 81.7 97 78.1 85.35 10000.00no data