info@tamealps.com +91 94145 70283
 

Multi Commodity Exchange of India Limited (MCX) 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 1278.70 1279.00 1247.30 1273.75 -0.64% 177586 2247.43 9.96
27 Jun 2022 1300.00 1306.35 1272.45 1282.00 0.42% 168357 2166.51 22.39
24 Jun 2022 1245.60 1284.35 1245.60 1276.65 3.34% 210289 2661.54 24.02
23 Jun 2022 1236.00 1261.00 1216.40 1235.35 0.68% 132410 1640.20
22 Jun 2022 1246.00 1259.65 1221.10 1226.95 -1.60% 226833 2809.84 10.65
21 Jun 2022 1192.05 1255.45 1171.00 1246.85 6.51% 617930 7647.55 12.62
20 Jun 2022 1229.00 1229.00 1152.90 1170.60 -3.87% 306189 3593.64 40.54
17 Jun 2022 1229.00 1265.00 1208.00 1217.70 -1.86% 275899 3402.12 35.70
16 Jun 2022 1294.95 1307.20 1235.35 1240.80 -3.09% 216119 2740.76 29.92
15 Jun 2022 1267.95 1284.75 1264.05 1280.35 1.39% 130475 1666.26 30.63
14 Jun 2022 1240.00 1279.00 1238.75 1262.80 1.46% 178230 2247.81 26.04
13 Jun 2022 1281.60 1284.35 1236.85 1244.65 -3.99% 165130 2070.53
10 Jun 2022 1305.00 1315.00 1277.05 1296.40 -1.45% 167515 2170.69 25.03
09 Jun 2022 1310.00 1340.00 1300.15 1315.50 0.09% 195666 2584.87 15.40
08 Jun 2022 1308.00 1332.20 1300.35 1314.35 0.41% 110976 1461.82 17.79
07 Jun 2022 1327.90 1331.70 1298.30 1308.95 -1.73% 105244 1382.61 20.40
06 Jun 2022 1339.15 1344.90 1317.15 1332.00 -0.82% 144139 1918.25 34.11
03 Jun 2022 1341.40 1373.45 1336.00 1343.05 0.41% 255403 3466.21 24.25
02 Jun 2022 1330.00 1346.75 1321.10 1337.55 -0.08% 137735 1839.69 20.65
01 Jun 2022 1372.00 1378.95 1328.00 1338.60 -2.41% 346210 4663.65 17.23
31 May 2022 1299.00 1392.00 1290.00 1371.65 5.88% 883925 11995.63 19.49
30 May 2022 1274.00 1300.00 1270.55 1295.50 2.54% 220059 2824.63 38.33
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 1467.4 1467.4 1467.4 1467.4 1 350 0% INF%
04 Apr, 2022 1475 1475 1467 1471.85 5 1,750 0.3% 400%
05 Apr, 2022 1488.7 1488.7 1488.7 1488.7 1 1,400 1.14% -33.33% Short Covering
06 Apr, 2022 1482.05 1482.05 1482.05 1482.05 1 1,750 -0.45% 25%
07 Apr, 2022 1490 1499 1475 1480 9 3,500 -0.14% 100%
08 Apr, 2022 1488 1488 1488 1488 1 3,500 0.54% 0%
11 Apr, 2022 1471.5 1471.5 1455 1455 9 4,900 -2.22% 40% Fresh Short
12 Apr, 2022 1446.5 1446.5 1421.05 1428 16 9,450 -1.86% 92.86% Fresh Short
13 Apr, 2022 1436.7 1436.7 1410 1410 4 10,150 -1.26% 7.41% Fresh Short
18 Apr, 2022 1392 1392 1392 1392 1 10,500 -1.28% 3.45% Fresh Short
19 Apr, 2022 1393 1393 1365 1365 10 11,550 -1.94% 10% Fresh Short
20 Apr, 2022 1364.45 1364.45 1350.2 1350.2 2 11,550 -1.08% 0%
21 Apr, 2022 1385.1 1407.85 1383 1391.4 8 12,600 3.05% 9.09% Fresh Long
22 Apr, 2022 1421 1421 1399 1399.55 5 13,300 0.59% 5.56%
25 Apr, 2022 1375 1377.8 1360 1369.15 15 15,400 -2.17% 15.79% Fresh Short
26 Apr, 2022 1379.1 1387.2 1376 1378.6 23 20,300 0.69% 31.82%
27 Apr, 2022 1365 1368.55 1356 1363.9 43 26,600 -1.07% 31.03% Fresh Short
28 Apr, 2022 1360 1399 1337.6 1395.15 34 30,800 2.29% 15.79% Fresh Long
29 Apr, 2022 1405 1450.15 1405 1436.8 66 28,700 2.99% -7.89% Short Covering
02 May, 2022 1420.85 1447.6 1390 1437.15 56 36,400 0.02% 26.83%
04 May, 2022 1410 1410 1363.5 1364.25 24 38,500 -5.07% 5.77% Fresh Short
05 May, 2022 1375 1380 1312 1317.75 61 43,400 -3.41% 12.73% Fresh Short
06 May, 2022 1288 1290.15 1263.85 1276 82 50,400 -3.17% 16.13% Fresh Short
09 May, 2022 1254 1262.1 1228.2 1252.15 96 59,500 -1.87% 18.06% Fresh Short
10 May, 2022 1256 1256 1200.9 1206.45 89 67,900 -3.65% 14.12% Fresh Short
11 May, 2022 1213.35 1213.35 1170 1201.4 100 79,100 -0.42% 16.49%
13 May, 2022 1182.9 1206.2 1155.75 1157.35 241 102,550 -3.67% 22.59% Fresh Short
16 May, 2022 1165.4 1189.05 1152.35 1179 114 110,950 1.87% 8.19% Fresh Long
17 May, 2022 1200 1273.95 1171 1219.7 720 190,400 3.45% 71.61% Fresh Long
18 May, 2022 1228.55 1312.4 1228.55 1296.05 584 178,500 6.26% -7.14% Short Covering
19 May, 2022 1258 1284.95 1255.6 1278.55 408 193,200 -1.35% 8.24% Fresh Short
20 May, 2022 1295.05 1322.25 1278.05 1299.05 538 244,650 1.6% 26.63% Fresh Long
23 May, 2022 1268.6 1313.55 1268.6 1293.25 1147 467,600 -0.45% 91.13%
24 May, 2022 1285.45 1291.05 1271 1280.7 1205 708,050 -0.97% 51.42%
25 May, 2022 1290 1290 1236.25 1246.1 1676 1,000,300 -2.7% 41.28% Fresh Short
27 May, 2022 1282.8 1282.8 1253.5 1267.65 616 2,831,150 1.73% 0.14% Fresh Long
30 May, 2022 1279 1304 1276.55 1300.65 1141 2,801,400 2.6% -1.07% Short Covering
31 May, 2022 1298.1 1395 1298.05 1376 3568 3,000,900 5.79% 7.12% Fresh Long
01 Jun, 2022 1374.3 1379 1330.25 1343.2 3251 3,035,550 -2.38% 1.15% Fresh Short
02 Jun, 2022 1334.25 1350.95 1324.95 1341.5 538 3,026,450 -0.13% -0.3%
03 Jun, 2022 1347.7 1377.5 1343 1351.8 791 3,030,650 0.77% 0.14%
06 Jun, 2022 1344.45 1347.7 1320.9 1339.55 569 3,025,750 -0.91% -0.16%
07 Jun, 2022 1333 1335.7 1302 1311.15 404 3,024,000 -2.12% -0.06% Long Unwinding
08 Jun, 2022 1310 1338.95 1305.7 1319.9 503 3,040,800 0.67% 0.56%
09 Jun, 2022 1310.7 1345.95 1305.05 1321.4 657 3,045,000 0.11% 0.14%
10 Jun, 2022 1310 1318.8 1280.6 1297.65 708 3,040,800 -1.8% -0.14% Long Unwinding
13 Jun, 2022 1277 1281.95 1239.95 1247.7 535 3,042,900 -3.85% 0.07% Fresh Short
14 Jun, 2022 1251.95 1286 1248 1264.05 600 3,013,500 1.31% -0.99% Short Covering
15 Jun, 2022 1268.5 1286.85 1266.05 1281.1 491 2,976,050 1.35% -1.27% Short Covering
16 Jun, 2022 1296.95 1310 1240.15 1244.45 701 2,967,300 -2.86% -0.3% Long Unwinding
17 Jun, 2022 1231.25 1270.8 1212 1222.5 913 3,008,250 -1.76% 1.38% Fresh Short
20 Jun, 2022 1234.9 1234.9 1151.55 1168.45 1116 2,999,850 -4.42% -0.28% Long Unwinding
21 Jun, 2022 1183.7 1257.5 1170.05 1251.4 2101 3,037,300 7.1% 1.25% Fresh Long
22 Jun, 2022 1224 1260 1222 1228.6 793 3,033,100 -1.82% -0.14% Long Unwinding
23 Jun, 2022 1230.25 1264.7 1219 1238.8 832 2,998,800 0.83% -1.16%
24 Jun, 2022 1253.35 1287.95 1249.3 1278.95 1070 2,926,000 3.24% -2.55% Short Covering
27 Jun, 2022 1290 1311 1272.4 1283.75 1664 2,664,200 0.38% -10.9%
28 Jun, 2022 1282.65 1282.65 1246.65 1276 1456 2,390,150 -0.6% -12.95%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.4 0 15,050
1080.00 0.15 0 3,150
1100.00 0.2 0.6 0.15 0.4 -2,100 33,950
1120.00 6.85 0 1,050
1140.00 0.6 0 9,100
1160.00 2 2.55 2 2.55 0 8,050
350 0 112.3 1180.00 0.65 0.65 0.65 0.65 -1,050 3,50010
17,500 -1,400 57.2 81.95 57.2 81.95 1200.00 5 5 2.1 2.45 -3,150 42,0002.4
7,000 700 54.35 57.05 54.35 57.05 1220.00 3.5 3.5 3 3 -350 5,2500.75
18,900 -2,100 25 44.75 25 40.75 1240.00 10.45 19 4.5 5.1 -700 13,6500.72
18,200 -7,000 16.2 29 15.7 26.6 1260.00 18.25 26.75 9.35 10.2 -2,100 11,2000.62
16,800 1,050 16 19 9 14.6 1280.00 26 31.25 26 28.65 -1,050 10,8500.65
62,300 -4,550 13 13 5.3 8 1300.00 49 52.5 34.8 34.85 -2,450 25,5500.41
15,050 -2,100 4.05 7.25 3.1 5.25 1320.00 61.8 61.8 55.55 59.4 -350 2,8000.19
49,000 5,600 2.2 5.8 2 3.4 1340.00 79.75 80 70.7 75.45 -3,850 5,9500.12
18,900 -4,200 1.75 3.75 1.7 2.65 1360.00 106 106 90 94.5 -1,050 4,2000.22
10,850 -700 1.85 1.85 1.05 1.05 1380.00 110.15 110.15 110.15 110.15 -350 1,7500.16
77,700 -6,300 1.65 1.75 0.85 1.3 1400.00 130 130 121.7 121.7 -700 12,2500.16
23,800 -350 0.5 1.2 0.5 1.2 1420.00no data
15,400 -700 0.8 0.85 0.3 0.85 1440.00no data
22,050 0 0.5 1460.00 96 0 3500.02
5,950 0 0.4 1480.00no data
57,750 -1,400 0.3 1 0.2 0.2 1500.00 250.05 250.05 226.7 226.7 0 19,6000.34
1,400 0 0.85 1520.00no data
14,000 -350 0.2 0.2 0.2 0.2 1540.00no data
7,700 0 0.6 1560.00 299 299 299 299 350 3500.05
350 0 0.75 1580.00no data
25,900 0 0.3 1600.00 347.2 0 1,0500.04
8,750 0 1.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.5 0.5 0.4 0.4 -2,450 15,050
1080.00 0.15 0 3,150
1100.00 0.75 0.75 0.45 0.45 -2,100 36,050
1120.00 6.85 0 1,050
1140.00 1 1 0.6 0.6 -1,400 9,100
1160.00 1.95 1.95 1 1 -1,050 8,050
350 -350 112.3 112.3 112.3 112.3 1180.00 2 2 2 2 -700 4,55013
18,900 -1,400 90 98 78.95 95.65 1200.00 2.05 5 2.05 3.3 6,300 45,1502.39
6,300 0 72.5 72.5 60 65.7 1220.00 9.35 0 5,6000.89
21,000 -2,100 67 70 52.1 56.35 1240.00 6.1 7.05 3.7 5.05 -1,750 14,3500.68
25,200 -1,750 50.4 55 29 34.4 1260.00 13.35 13.35 10.9 11.65 0 13,3000.53
15,750 -4,200 29.65 39.15 18.5 22.05 1280.00 21 25 15 18.1 0 11,9000.76
66,850 -1,750 22 28.65 10.7 14.1 1300.00 34.3 34.3 21.65 30.25 350 28,0000.42
17,150 -700 14.1 14.1 6 8 1320.00 41.45 41.45 41.45 41.45 0 3,1500.18
43,400 1,750 8.1 11.5 4.15 5.8 1340.00 60.9 60.9 60.75 60.75 1,050 9,8000.23
23,100 -350 2.55 3.85 2.55 3.75 1360.00 83.6 83.6 83.6 83.6 -350 5,2500.23
11,550 0 3 3 1.55 2.8 1380.00 141.9 0 2,1000.18
84,000 -1,400 1.6 2.1 1.1 1.7 1400.00 124 125.75 113.95 119.85 350 12,9500.15
24,150 0 1.45 1420.00no data
16,100 0 1 1440.00no data
22,050 -700 0.5 0.5 0.5 0.5 1460.00 96 0 3500.02
5,950 -2,450 0.4 0.4 0.4 0.4 1480.00no data
59,150 -2,100 0.3 0.7 0.3 0.5 1500.00 205 208 205 208 -1,400 19,6000.33
1,400 0 0.85 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.75 1580.00 292 292 292 292 -350 3501
25,900 0 0.3 0.3 0.3 0.3 1600.00 347.2 0 1,0500.04
8,750 0 1.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.9 0.9 0.35 0.35 -3,150 17,500
1080.00 0.2 0.2 0.15 0.15 0 3,150
1100.00 2.85 2.85 0.55 0.9 0 38,150
1120.00 6.85 0 1,050
1140.00 2.6 2.6 2 2.05 -350 10,500
1160.00 6.25 6.25 2.3 2.8 -1,050 9,100
700 0 80 1180.00 12.45 12.45 5 5 700 5,2507.5
20,300 0 74.9 74.9 67.6 67.6 1200.00 11.7 11.7 5.15 5.75 4,550 38,8501.91
6,300 0 59.5 59.5 59.5 59.5 1220.00 10 13 8.55 9.35 700 5,6000.89
23,100 -2,800 38 52.65 34.3 52.35 1240.00 18 19.75 8.05 10.05 350 16,1000.7
26,950 -1,750 21.9 44 21.9 37.6 1260.00 25.55 34.15 23 33 350 13,3000.49
19,950 -350 16.5 32 15 26.85 1280.00 40.35 40.35 27.45 27.75 -700 11,9000.6
68,600 -6,300 8.5 22.05 8.5 17.45 1300.00 46.9 51 42 42 1,050 27,6500.4
17,850 3,500 5.5 13.5 5.5 11.8 1320.00 63.5 71.6 49.2 49.2 350 3,1500.18
41,650 -1,400 9.4 9.4 4.85 7.3 1340.00 63.7 63.7 63.7 63.7 350 8,7500.21
23,450 0 3.35 6 3.35 4.9 1360.00 114.5 0 5,6000.24
11,550 -2,800 3.5 4 2.65 3 1380.00 141.9 0 2,1000.18
85,400 -16,800 1.55 3.3 1.5 2.05 1400.00 141 141 135 135 -700 12,6000.15
24,150 -350 0.1 1.45 0.1 1.45 1420.00no data
16,100 350 1 1 1 1 1440.00no data
22,750 0 1.05 1460.00 96 0 3500.02
8,400 0 0.75 1480.00no data
61,250 -2,800 0.9 1 0.15 0.5 1500.00 262.7 0 21,0000.34
1,400 0 0.85 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.75 0.75 0.75 0.75 1580.00 307.5 0 7002
25,900 0 0.3 1600.00 347.2 0 1,0500.04
8,750 0 1.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.75 0.75 0.75 0.75 0 20,650
1080.00 2.4 0 3,150
1100.00 3 3.4 2.25 2.25 0 38,150
1120.00 6.85 0 1,050
1140.00 6.5 6.5 6 6 -700 10,850
1160.00 7 11.5 5.2 7.5 -5,250 10,150
700 350 80 80 80 80 1180.00 18 18 11.5 11.5 700 4,5506.5
20,300 -2,100 62.9 75.9 44.15 54 1200.00 17.05 23.15 11.45 14.85 -6,300 34,3001.69
6,300 -700 45.85 52.75 39.15 39.15 1220.00 23.5 27.9 21 25.65 -2,100 4,9000.78
25,900 -2,100 28 45.2 21.2 29.55 1240.00 35.35 35.5 34 34 -1,050 15,7500.61
28,700 -11,900 17.05 31.6 14.45 20.35 1260.00 34.8 35 29.65 35 -1,050 12,9500.45
20,300 -1,750 14.6 22.35 9.95 12.75 1280.00 56.4 57.3 50.5 51.25 0 12,6000.62
74,900 -7,350 8.35 14.6 5.35 8.55 1300.00 57.9 70.55 57.1 70.55 -350 26,6000.36
14,350 350 7 7.9 3.25 6.35 1320.00 86.25 88.2 86.25 86.65 -1,050 2,8000.2
43,050 -1,050 4.05 5.25 3.05 4.45 1340.00 91.95 115.3 91.95 110.9 -1,750 8,4000.2
23,450 -350 5 5 2.75 3.85 1360.00 114.5 0 5,6000.24
14,350 -700 2.25 2.25 2.05 2.05 1380.00 141.9 141.9 141.9 141.9 0 2,1000.15
102,200 -9,100 2.45 2.6 1.1 1.85 1400.00 153 173 138.5 167 -2,450 13,3000.13
24,500 0 1.5 1420.00no data
15,750 0 1.15 1440.00no data
22,750 0 1.05 1460.00 96 0 3500.02
8,400 0 0.75 1480.00no data
64,050 -2,800 0.9 1 0.25 1 1500.00 255 263.65 243.3 262.7 -3,500 21,0000.33
1,400 0 0.85 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.9 1580.00 307.5 0 7002
25,900 0 0.1 0.3 0.1 0.3 1600.00 347.2 0 1,0500.04
8,750 350 1.1 1.1 1.1 1.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.1 1.7 0.7 1.3 -1,750 20,650
1080.00 2.4 0 3,150
1100.00 2.5 6.45 2.5 5.35 -4,550 38,150
1120.00 4.1 6.85 4.1 6.85 350 1,050
1140.00 8.5 11 8 8.05 -1,750 11,550
1160.00 7.9 15 7.9 14 350 15,400
350 0 66.8 70.9 66.8 70.9 1180.00 18 19.25 17.6 19.25 0 3,85011
22,400 700 64 68.85 47.8 51 1200.00 27.25 27.25 13.5 21.8 -5,250 40,6001.81
7,000 -700 51.9 51.9 39.3 50.8 1220.00 24 32.5 18 23.9 1,750 7,0001
28,000 -3,150 39.25 45.4 25.15 26.65 1240.00 28 41.35 25.85 36.1 2,450 16,8000.6
40,600 3,500 17.25 35 16.85 17.9 1260.00 34 52.4 34 50.15 -1,750 14,0000.34
22,050 700 20.7 25.35 11.55 12 1280.00 55.3 55.3 55.3 55.3 -350 12,6000.57
82,250 7,000 7.3 17.75 6.55 7.35 1300.00 65.5 80 61.6 79.85 -350 26,9500.33
14,000 700 10 12 4.5 5.3 1320.00 80.6 80.6 80.6 80.6 350 3,8500.28
44,100 700 8.6 9.5 2.3 2.3 1340.00 96.5 0 10,1500.23
23,800 -4,200 5 5 2.4 2.75 1360.00 114.5 0 5,6000.24
15,050 -2,100 4.75 4.75 2.05 2.15 1380.00 182.3 0 2,1000.14
111,300 -700 2.65 3.55 1.6 2 1400.00 150 171 148 171 -2,100 15,7500.14
24,500 0 2.15 2.15 1.5 1.5 1420.00no data
15,750 0 1.15 1.15 1.15 1.15 1440.00no data
22,750 -8,050 1.1 1.4 0.65 1.05 1460.00 96 0 3500.02
8,400 -3,500 0.75 0.75 0.75 0.75 1480.00no data
66,850 0 1 1 0.9 0.9 1500.00 263.4 268.55 263.4 268.55 -1,050 24,5000.37
1,400 0 0.85 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.9 1580.00 307.5 0 7002
25,900 0 0.15 0.15 0.15 0.15 1600.00 347.2 0 1,0500.04
8,400 0 0.35 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.5 3.5 0.6 0.65 15,750 22,400
1080.00 3 3 2.4 2.4 2,450 3,150
1100.00 10.3 10.3 2.35 2.55 10,850 42,700
1120.00 3.5 3.5 3.5 3.5 700 700
1140.00 17.75 17.75 4.95 5.3 9,800 13,300
1160.00 23.35 23.35 6.65 6.85 12,250 15,050
350 350 39.45 72.3 39.45 72.3 1180.00 19 19 9.4 9.6 3,850 3,85011
21,700 -2,100 25 72.55 21.95 66.05 1200.00 45 47.65 12.95 14.1 -700 45,8502.11
7,700 4,550 15.55 60.85 15.5 53 1220.00 25.75 30 18.3 19.75 4,200 5,2500.68
31,150 18,200 11.5 47.1 11.5 39.45 1240.00 35.5 40.4 25.45 27.35 11,550 14,3500.46
37,100 21,700 9 36.5 9 28.5 1260.00 90.2 90.2 34.5 36.6 3,150 15,7500.42
21,350 -1,400 11 28.1 10 21.3 1280.00 59.9 62.55 53.7 53.7 1,400 12,9500.61
75,250 15,750 3.75 21.25 3.75 15.7 1300.00 70 77.55 60 64.35 -1,050 27,3000.36
13,300 2,450 5 14.2 5 11.3 1320.00 85.95 85.95 85.6 85.6 -350 3,5000.26
43,400 -2,100 3.5 12.1 3.4 8.4 1340.00 99.2 99.2 96.5 96.5 0 10,1500.23
28,000 5,950 8.05 8.6 4.8 6.25 1360.00 129.95 129.95 114.5 114.5 -350 5,6000.2
17,150 1,400 1.8 8 1.8 4.95 1380.00 182.3 0 2,1000.12
112,000 0 1.45 6.5 0.85 3.7 1400.00 163.75 165.9 163.75 165.9 0 17,8500.16
24,500 -1,750 3.9 4 2.25 2.55 1420.00no data
15,750 350 1.5 3.5 1.5 2.05 1440.00no data
30,800 20,650 1.65 3.15 1.45 1.7 1460.00 96 0 3500.01
11,900 0 1.25 1480.00no data
66,850 -5,950 0.9 2.15 0.5 1.05 1500.00 287 0 25,5500.38
1,400 0 0.85 0.85 0.85 0.85 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.9 1580.00 307.5 0 7002
25,900 0 0.5 0.5 0.25 0.45 1600.00 347.2 0 1,0500.04
8,400 0 0.35 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.4 5.25 2 4.2 1,050 6,650
1080.00 5 0 700
1100.00 8.95 18 7.85 12.8 1,050 31,850
1140.00 14 28.9 14 20.55 2,800 3,500
350 350 31 31 31 31 1160.00 18.5 38.25 18.5 38 1,750 2,8008
23,800 15,400 35 41 15.35 20.7 1200.00 28.3 63 27.1 50.3 -11,550 46,5501.96
3,150 3,150 31.5 31.5 12.15 14.95 1220.00 41.15 70.75 41.15 66.8 0 1,0500.33
12,950 12,600 22 22.9 7.95 10.5 1240.00 75.5 85.25 75.5 85.25 -350 2,8000.22
15,400 1,400 18 18 5.35 6.85 1260.00 71.5 104.5 71.5 104.5 0 12,6000.82
22,750 10,150 7 7 5.35 5.35 1280.00 61.15 0 11,5500.51
59,500 5,250 12 12 2.85 3.3 1300.00 105.75 141 105.75 141 -3,150 28,3500.48
10,850 -3,850 7.45 7.45 3 3 1320.00 84.2 0 3,8500.35
45,500 350 5 5 2.05 2.45 1340.00 134.25 154.1 134.25 154.1 0 10,1500.22
22,050 -3,850 7 7 1.7 1.8 1360.00 165 165 165 165 350 5,9500.27
15,750 -700 3.55 3.55 1.1 1.7 1380.00 182.3 182.3 182.3 182.3 -350 2,1000.13
112,000 7,700 3.9 3.9 1.05 1.3 1400.00 207.55 221.7 207.55 221.7 0 17,8500.16
26,250 0 4 1420.00no data
15,400 350 1.7 4 1.05 1.1 1440.00no data
10,150 -350 1.65 1.65 1.65 1.65 1460.00 96 0 3500.03
11,900 0 1.25 1480.00no data
72,800 -1,050 1.2 1.2 0.8 0.9 1500.00 287 0 25,5500.35
1,400 0 1.65 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.9 1580.00 307.5 0 7002
25,900 -1,400 0.4 0.4 0.3 0.3 1600.00 347.2 0 1,0500.04
8,400 -1,050 0.35 0.35 0.35 0.35 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.6 2.6 2.6 2.6 350 5,600
1080.00 5 0 700
1100.00 6.55 7.5 5 6.75 -1,750 30,800
1140.00 8.25 11.5 8.25 11.5 700 700
1160.00 11.35 11.35 11.35 11.35 0 1,050
8,400 350 75 75 55.1 55.1 1200.00 25.55 33 17.15 28.85 -2,100 58,1006.92
1220.00 9 0 1,050
350 350 44 44 44 44 1240.00 46.05 46.3 29 41.3 350 3,1509
14,000 700 29.8 43.95 21.05 23 1260.00 44.7 65.2 33.85 61.3 -2,450 12,6000.9
12,600 4,900 24.2 30.85 15.95 16.7 1280.00 61.15 61.15 61.15 61.15 350 11,5500.92
54,250 9,800 17.55 24.9 11.25 12.9 1300.00 80.75 88 66.85 79.8 -1,050 31,5000.58
14,700 -350 14.4 17.75 9.7 9.7 1320.00 84.2 84.2 84.2 84.2 350 3,8500.26
45,150 5,250 10.1 13.1 7 7.25 1340.00 111.45 123.1 97.55 123.1 350 10,1500.22
25,900 1,750 9.35 9.35 5.75 7 1360.00 117.15 117.15 115.75 115.75 -350 5,6000.22
16,450 0 4.9 4.9 3.55 3.55 1380.00 101.6 0 2,4500.15
104,300 1,400 4.55 5.6 3.45 3.95 1400.00 161.85 167.35 161.85 167.35 -1,050 17,8500.17
26,250 700 3 5 3 4 1420.00no data
15,050 350 2.5 2.75 2.5 2.75 1440.00no data
10,500 0 1.65 1.75 1.65 1.75 1460.00 96 0 3500.03
11,900 0 1.25 1480.00no data
73,850 -350 1.6 2.05 1.5 1.85 1500.00 287 287 287 287 -350 25,5500.35
1,400 0 1.65 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 0 0.9 1580.00 307.5 0 7002
27,300 0 0.75 0.75 0.75 0.75 1600.00 347.2 0 1,0500.04
9,450 0 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2 2 1.8 1.8 3,500 5,250
1080.00 5 0 700
1100.00 4.5 6.55 4.2 6.5 -1,400 32,550
1160.00 11 11 11 11 0 1,050
8,050 0 115.55 115.55 115.55 115.55 1200.00 10.5 24.9 10.2 24.25 350 60,2007.48
1220.00 9 0 1,050
1240.00 28 0 2,800
13,300 700 70 70 31.75 33.8 1260.00 27.65 50.4 22.05 48.5 -350 15,0501.13
7,700 350 28.25 29.4 28.25 29.4 1280.00 33.35 53.9 33.3 53.9 -350 11,2001.45
44,450 -3,500 39.4 46.3 17.3 18.45 1300.00 45.9 74.25 45.9 72.15 -2,100 32,5500.73
15,050 0 31.95 36.9 13 13.35 1320.00 62.1 62.1 62.1 62.1 350 3,5000.23
39,900 -4,900 25.5 26.4 10 10.1 1340.00 64 106.95 64 106.95 -350 9,8000.25
24,150 -1,050 14.6 14.6 7.75 9.35 1360.00 87.25 0 5,9500.25
16,450 -2,100 14.9 14.9 4.75 6.25 1380.00 101.6 0 2,4500.15
102,900 -1,400 9 12 4.05 4.75 1400.00 111.6 161.85 111.6 161.85 -1,050 18,9000.18
25,550 -1,050 10 10 3.65 3.65 1420.00no data
14,700 -1,750 3.1 3.2 3 3 1440.00no data
10,500 -1,050 3.2 3.2 2.75 2.75 1460.00 96 0 3500.03
11,900 -350 1.25 1.25 1.25 1.25 1480.00no data
74,200 -11,200 2.4 2.4 1.5 1.65 1500.00 210.1 210.1 210.1 210.1 0 25,9000.35
1,400 0 1.65 1.65 1.65 1.65 1520.00no data
14,350 0 1.9 1540.00no data
7,700 0 0.6 1560.00no data
350 -350 0.9 0.9 0.9 0.9 1580.00 307.5 0 7002
27,300 -700 0.75 0.9 0.7 0.8 1600.00 347.2 347.2 347.2 347.2 0 1,0500.04
9,450 0 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.45 0 1,750
1080.00 5 0 700
1100.00 4.2 5 4.15 4.55 0 33,950
1160.00 16 0 1,050
8,050 700 95 95 95 95 1200.00 19 19 14 14.8 -350 59,8507.43
1220.00 9 0 1,050
1240.00 28 0 2,800
12,600 -350 45.35 55 45.35 53.8 1260.00 35.35 35.35 31 31 0 15,4001.22
7,350 700 46 46 35.8 44.1 1280.00 54.15 54.15 38 38 350 11,5501.57
47,950 350 29 36.45 28 33.35 1300.00 52.35 52.6 48 51.8 -350 34,6500.72
15,050 1,050 23.05 26.5 22 26.45 1320.00 68.25 69 59.65 59.65 350 3,1500.21
44,800 1,400 18.95 20 17.05 19.6 1340.00 78.4 79.2 74.35 78 700 10,1500.23
25,200 -1,050 13 15 13 14.25 1360.00 87.25 87.25 87.25 87.25 350 5,9500.24
18,550 -1,750 11.15 11.2 10.1 10.95 1380.00 101.6 101.6 101.6 101.6 350 2,4500.13
104,300 -700 8.05 9.65 6.95 8.15 1400.00 128 128 127 127 -700 19,9500.19
26,600 -350 6 6 6 6 1420.00no data
16,450 0 3.7 1440.00no data
11,550 0 3.15 1460.00 96 0 3500.03
12,250 0 4.1 1480.00no data
85,400 -3,150 3.5 3.5 1.85 2.2 1500.00 156.7 0 25,9000.3
1,400 0 2.4 2.4 2.4 2.4 1520.00no data
14,350 0 1.9 1.9 1.9 1.9 1540.00no data
7,700 0 0.6 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
28,000 0 1.5 1600.00 310 0 1,0500.04
9,450 0 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.45 0 1,750
1080.00 5 0 700
1100.00 13.7 13.7 4.3 6 -2,450 33,950
1160.00 16 16 16 16 0 1,050
7,350 350 78 79 78 79 1200.00 21.85 26 16.05 20.3 700 60,2008.19
1220.00 9 0 1,050
1240.00 28 0 2,800
12,950 2,100 38.6 57 37.75 43.95 1260.00 36.85 40.7 34 40.7 -350 15,4001.19
6,650 1,050 42 45.3 42 44.75 1280.00 54.2 54.2 54.2 54.2 -350 11,2001.68
47,600 0 26 35.55 23.75 29.3 1300.00 72.5 72.5 51 63.7 1,400 35,0000.74
14,000 350 22.35 23.7 21 21 1320.00 78.7 78.7 74 74 -350 2,8000.2
43,400 -1,750 16.1 20.2 13.75 16.1 1340.00 100.05 100.05 85.1 90.8 0 9,4500.22
26,250 -1,750 14.1 14.25 8.45 9.65 1360.00 107.05 107.05 107.05 107.05 0 5,6000.21
20,300 -700 9.95 11.6 8 10 1380.00 129 129 129 129 -350 2,1000.1
105,000 -1,050 7.15 8.8 6.1 7.45 1400.00 125 125 125 125 0 20,6500.2
26,950 0 4.7 4.7 4.7 4.7 1420.00no data
16,450 0 3.7 1440.00no data
11,550 0 3.15 3.15 3.15 3.15 1460.00 96 0 3500.03
12,250 0 4.1 1480.00no data
88,550 -1,050 2.6 3.1 2.35 3 1500.00 156.7 0 25,9000.29
1,400 700 1.55 1.55 1.55 1.55 1520.00no data
14,350 0 1.1 1540.00no data
7,700 0 0.6 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
28,000 0 1.5 1600.00 310 0 1,0500.04
9,450 0 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.45 0 1,750
1080.00 5 5 5 5 350 700
1100.00 7 8.9 5.55 7.85 -9,100 36,400
1160.00 13 13 13 13 1,050 1,050
7,000 0 87 87 87 87 1200.00 21.35 30 20.05 25.95 -8,400 59,5008.5
1220.00 9 0 1,050
1240.00 28 0 2,800
10,850 4,200 45 50 36.85 38.65 1260.00 43 53.35 41.5 50.95 -4,900 15,7501.45
5,600 0 98 1280.00 54.4 58.9 54.4 58.5 -1,400 11,5502.06
47,600 2,800 33.85 33.85 21.65 23.1 1300.00 60 76.75 60 73.3 -5,600 33,6000.71
13,650 350 21 23.65 18.35 18.35 1320.00 62.3 0 3,1500.23
45,150 -3,850 19 23.5 12.4 14.15 1340.00 99.6 99.6 95.55 95.55 350 9,4500.21
28,000 -1,050 15.45 15.45 9.4 10.05 1360.00 122 122 122 122 0 5,6000.2
21,000 -350 12.05 12.05 6.5 6.5 1380.00 78.3 0 2,4500.12
106,050 -14,000 8.95 10.45 5.65 6.05 1400.00 148.1 148.1 144.1 144.1 -350 20,6500.19
26,950 -700 6.3 6.3 4.6 4.75 1420.00no data
16,450 -350 4.5 4.5 3.6 3.7 1440.00no data
11,550 -700 3.35 4 3 3 1460.00 96 0 3500.03
12,250 0 4.1 1480.00no data
89,600 -6,650 2.85 3.05 2.35 2.55 1500.00 156.7 0 25,9000.29
700 0 3.4 1520.00no data
14,350 700 1.1 1.1 1.1 1.1 1540.00no data
7,700 700 2 2 0.6 0.6 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
28,000 -3,150 1.9 1.9 1.05 1.5 1600.00 310 0 1,0500.04
9,450 0 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.35 3.35 2.3 2.45 1,400 1,750
1080.00 3 3 3 3 350 350
1100.00 4 7.9 4 5.65 29,400 45,500
7,000 0 133.65 1200.00 11.15 21.2 11.15 17 12,600 67,9009.7
1220.00 9 0 1,050
1240.00 28 28 28 28 0 2,800
6,650 350 73.7 73.7 73.7 73.7 1260.00 27.15 39.55 27.15 37.15 8,750 20,6503.11
5,600 0 98 1280.00 41.4 47 38.15 39.8 0 12,9502.31
44,800 5,250 54.5 57.4 37.55 46.65 1300.00 47 58.8 41.3 49.75 -3,150 39,2000.88
13,300 350 43.6 46.7 30.9 39.25 1320.00 54.75 68 51 62.3 350 3,1500.24
49,000 -1,400 35.1 38.4 23.65 31.6 1340.00 69.5 80.5 62.55 76.95 -3,150 9,1000.19
29,050 -2,800 27 28.25 17.95 24.3 1360.00 67.35 0 5,6000.19
21,350 -1,400 21.05 23.25 14.45 18.55 1380.00 78.3 0 2,4500.11
120,050 6,300 20 20 10.95 13.95 1400.00 107 123.85 107 123.85 0 21,0000.17
27,650 -13,300 15 15 5.45 10.2 1420.00no data
16,800 -7,000 7.05 8.6 7 8.6 1440.00no data
12,250 -700 6.9 7.75 6.05 7.75 1460.00 96 0 3500.03
12,250 -350 5.4 5.4 4.1 4.1 1480.00no data
96,250 -4,200 6 6 3.45 4.5 1500.00 156.7 0 25,9000.27
700 350 3.4 3.4 3.4 3.4 1520.00no data
13,650 0 3.6 3.6 3.6 3.6 1540.00no data
7,000 0 3.05 3.05 2.3 3 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
31,150 350 2.05 2.9 1.6 2.55 1600.00 310 310 310 310 0 1,0500.03
9,450 0 1.25 1.25 1.2 1.2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0 350
1100.00 2.7 2.7 2.05 2.05 -700 16,100
7,000 0 133.65 1200.00 10 12.6 8.65 11.2 2,800 55,3007.9
1220.00 9 0 1,050
1240.00 25 0 2,800
6,300 350 83.35 85.95 83.35 85.95 1260.00 34.1 35 20 27.55 1,750 11,9001.89
5,600 0 98 1280.00 28.5 32.25 25 32.25 1,050 12,9502.31
39,550 1,400 54 76.4 54 60.6 1300.00 39 44.05 31.15 39 4,550 42,3501.07
12,950 7,000 46.65 65.55 43 49.75 1320.00 60.05 60.05 37.15 37.15 -350 2,8000.22
50,400 15,400 37.95 54 34 40.75 1340.00 58.8 70.65 58.8 62.3 -350 12,2500.24
31,850 700 30 44.3 27.05 32 1360.00 67.35 0 5,6000.18
22,750 1,400 23.85 36 23.85 27 1380.00 84.35 84.35 78.3 78.3 350 2,4500.11
113,750 -700 18.4 28.75 17.9 20.85 1400.00 100 100 91.9 92.9 -1,050 21,0000.18
40,950 -700 15.05 21.35 14.8 15 1420.00no data
23,800 -350 10.95 17 10.95 17 1440.00no data
12,950 350 9 13.95 9 10.2 1460.00 96 0 3500.03
12,600 -350 9.85 9.85 7.25 7.25 1480.00no data
100,450 2,800 5.7 8.9 5 6.15 1500.00 156.7 0 25,9000.26
350 0 9.95 1520.00no data
13,650 0 3.5 1540.00no data
7,000 0 9.55 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
30,800 700 1.8 2 1.6 2 1600.00 265.95 0 1,0500.03
9,450 350 1 1.5 1 1.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0 350
1100.00 4 0 16,800
7,000 0 133.65 133.65 133.65 133.65 1200.00 13.1 15 9.7 12.05 -5,250 52,5007.5
1220.00 9 0 1,050
1240.00 25 0 2,800
5,950 0 94.4 94.4 84.55 84.6 1260.00 31.95 0 10,1501.71
5,600 0 98 1280.00 32 32 32 32 -350 11,9002.13
38,150 700 67.45 73.8 54.7 54.7 1300.00 43.95 43.95 32.85 39 -2,100 37,8000.99
5,950 350 56 56.05 44 48 1320.00 49.6 0 3,1500.53
35,000 15,400 40 51.35 35.45 38.95 1340.00 50 56.1 50 56.1 -700 12,6000.36
31,150 700 27.35 41.45 27.35 29.15 1360.00 67.35 67.35 67.35 67.35 0 5,6000.18
21,350 700 30.25 31.8 22 24.25 1380.00 68.65 0 2,1000.1
114,450 3,500 18.95 28.15 18.1 20.4 1400.00 106.25 0 22,0500.19
41,650 1,400 13.6 15.35 13.6 14.5 1420.00no data
24,150 -3,150 12.7 15.8 10.15 11 1440.00no data
12,600 0 8.85 1460.00 96 0 3500.03
12,950 0 14.1 1480.00no data
97,650 0 5.55 8.4 3.65 5.75 1500.00 156.7 0 25,9000.27
350 0 9.95 1520.00no data
13,650 0 3.5 1540.00no data
7,000 0 9.55 1560.00no data
700 0 1.65 1580.00 307.5 0 7001
30,100 0 1.6 1.6 1.6 1.6 1600.00 265.95 0 1,0500.03
9,100 1,400 1.4 1.55 1.4 1.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0 350
1100.00 4 0 16,800
7,000 0 125.05 125.05 125.05 125.05 1200.00 12.1 14.75 12 14.15 1,750 57,7508.25
1220.00 9 0 1,050
1240.00 25 0 2,800
5,950 -350 80.05 80.05 80 80 1260.00 31.95 31.95 31.95 31.95 0 10,1501.71
5,600 0 98 1280.00 26.4 0 12,2502.19
37,450 0 65 65 52 56.95 1300.00 39.9 48.7 37.55 43.95 -1,750 39,9001.07
5,600 0 67 1320.00 52 56 45.5 49.6 -350 3,1500.56
19,600 -1,050 38.3 41.8 34.85 38.45 1340.00 60.1 64 60.1 64 0 13,3000.68
30,450 -1,050 38 38 28.95 31.5 1360.00 77 79.3 77 77.5 -700 5,6000.18
20,650 0 29 31 22.2 24.5 1380.00 68.65 0 2,1000.1
110,950 -700 24 27 17.55 19.7 1400.00 98.95 106.25 90.65 106.25 0 22,0500.2
40,250 350 16 16 15.2 15.2 1420.00no data
27,300 -1,050 15.65 15.7 11.5 11.5 1440.00no data
12,600 -1,050 12.35 12.35 8.3 8.85 1460.00 96 0 3500.03
12,950 0 14.1 1480.00no data
97,650 -8,750 7.35 8.25 5.2 5.55 1500.00 156.7 0 25,9000.27
350 0 9.95 1520.00no data
13,650 0 3.5 3.5 3.5 3.5 1540.00no data
7,000 0 9.55 1560.00no data
700 0 1.65 1.65 1.65 1.65 1580.00 307.5 0 7001
30,100 700 2.5 2.5 1.75 2 1600.00 265.95 0 1,0500.03
7,700 0 1.05 1.05 1.05 1.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0 350
1100.00 4 4 4 4 0 16,800
7,000 0 158.05 1200.00 10.7 13 10.05 10.05 -2,450 56,0008
1220.00 9 0 1,050
1240.00 25 0 2,800
6,300 350 97.6 102.5 97.6 102.5 1260.00 25.25 25.25 25.25 25.25 -350 10,1501.61
5,600 0 98 1280.00 26.4 26.4 26.4 26.4 0 12,2502.19
37,450 1,050 80.5 80.5 60.1 68.35 1300.00 40 40 30.4 30.4 -1,400 41,6501.11
5,600 0 67 1320.00 37.75 0 3,5000.63
20,650 2,450 45 53 45 49.75 1340.00 58 58 49.85 49.85 0 13,3000.64
31,500 -2,800 48.05 48.05 38 41.5 1360.00 59 59 55.3 57 700 6,3000.2
20,650 -2,100 40.4 40.4 30 33.4 1380.00 68.65 0 2,1000.1
111,650 1,400 32 33.4 24 27.3 1400.00 89.2 97 89.2 91.35 -1,400 22,0500.2
39,900 -700 20.5 25 20 21.65 1420.00no data
28,350 -700 21.75 21.75 15.95 16.5 1440.00no data
13,650 1,050 15.1 15.1 10.95 13.95 1460.00 96 0 3500.03
12,950 0 14.1 1480.00no data
106,400 -4,200 8.5 9.6 7.7 8.55 1500.00 156.7 0 25,9000.24
350 0 9.95 1520.00no data
13,650 0 9 1540.00no data
7,000 0 9.55 1560.00no data
700 0 6 1580.00 307.5 0 7001
29,400 350 2.7 4.5 2.55 2.55 1600.00 265.95 265.95 265.95 265.95 0 1,0500.04
7,700 -350 2.65 2.65 0.25 1.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0.7 0.7 0.7 350 350
1100.00 2.55 3.4 2.1 3.4 -1,400 16,800
7,000 -350 158.05 158.05 158.05 158.05 1200.00 10 10.9 7.8 10.85 -4,550 58,4508.35
1220.00 9 0 1,050
1240.00 25 0 2,800
5,950 -350 123.15 123.15 117.5 117.5 1260.00 30.75 30.75 30.75 30.75 0 10,5001.76
5,600 0 98 1280.00 26.95 26.95 26 26 350 12,2502.19
36,400 -1,750 94.5 101.1 80.05 83.45 1300.00 36.65 36.65 25.95 30.35 3,850 43,0501.18
5,600 0 67 67 67 67 1320.00 37.75 37.75 37.75 37.75 -350 3,5000.63
18,200 1,750 60 76.35 60 64.2 1340.00 40 42 38.6 41.7 350 13,3000.73
34,300 8,050 53.15 65.15 46.55 49.25 1360.00 51.25 56.75 51.2 56.75 -350 5,6000.16
22,750 3,850 44.5 55.05 38.5 42.1 1380.00 63.1 68.65 59.8 68.65 -350 2,1000.09
110,250 2,450 37.25 45.75 30.65 33.9 1400.00 75 75 66.5 71 4,200 23,4500.21
40,600 19,950 30.4 40.75 25.75 29.45 1420.00no data
29,050 2,100 25 30 20.9 22.05 1440.00no data
12,600 -350 24.1 25.2 18 18 1460.00 96 0 3500.03
12,950 350 19 19 14.1 14.1 1480.00no data
110,600 9,100 13.5 16.15 10.1 11.05 1500.00 148.6 156.7 148.6 156.7 -350 25,9000.23
350 0 9.95 1520.00no data
13,650 0 9 9 9 9 1540.00no data
7,000 0 9.55 1560.00no data
700 0 6 1580.00 307.5 0 7001
29,050 -2,800 5 5.5 3.5 3.6 1600.00 244.35 244.35 244.35 244.35 0 1,0500.04
8,050 -350 1.6 2.65 1.6 1.65 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3.8 4.05 3.8 4.05 -2,800 18,200
7,350 350 141.4 141.4 141.4 141.4 1200.00 13 13 12 12 700 63,0008.57
1220.00 9 0 1,050
1240.00 23 25 23 25 350 2,800
6,300 0 111.8 1260.00 25 25 25 25 -1,050 10,5001.67
5,600 0 98 1280.00 29.35 0 11,9002.13
38,150 0 76 82 76 77.7 1300.00 44 45.75 35.55 37.7 2,100 39,2001.03
5,600 -350 70 70 67 67 1320.00 50 55.7 48 48.7 1,400 3,8500.69
16,450 0 60.5 62.8 52 56.2 1340.00 57.2 57.2 50.9 50.9 0 12,9500.79
26,250 2,100 51 53.35 43 47.35 1360.00 72 72 63.65 63.65 -700 5,9500.23
18,900 -1,050 38.5 43.8 36 39.9 1380.00 86.1 86.15 86.1 86.15 0 2,4500.13
107,800 -6,650 34.05 37.8 29.3 31.5 1400.00 99.05 99.1 88 89.15 0 19,2500.18
20,650 0 26.95 26.95 26.95 26.95 1420.00no data
26,950 2,450 23.65 24 19 20.6 1440.00no data
12,950 -700 16.85 16.85 15.7 15.7 1460.00 96 0 3500.03
12,600 0 12.6 12.6 12.6 12.6 1480.00no data
101,500 -5,600 11.65 12.25 9.3 9.9 1500.00 170 0 26,2500.26
350 0 9.95 1520.00no data
13,650 0 7 1540.00no data
7,000 0 9.55 1560.00no data
700 0 6 1580.00 307.5 0 7001
31,850 1,400 4 4.75 3 3.2 1600.00 350 0 1,0500.03
8,400 700 2.7 2.7 1.5 2 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3.5 5.2 3.5 4 5,950 21,000
7,000 -1,050 159.85 174.25 159.55 159.55 1200.00 10.1 15 9.75 12.8 17,150 62,3008.9
1220.00 9 0 1,050
1240.00 18.7 18.7 18 18 700 2,450
6,300 350 124 124 111.8 111.8 1260.00 21 21 21 21 350 11,5501.83
5,600 350 130 130 94 98 1280.00 30.75 30.75 28.95 29.35 0 11,9002.13
38,150 -4,900 96.75 97.2 75.3 80.3 1300.00 31 44.35 28.75 39.4 2,800 37,1000.97
5,950 0 69.7 81.7 69.7 74.9 1320.00 52.05 52.05 37.2 49 350 2,4500.41
16,450 3,850 64.05 72.4 55.55 59.3 1340.00 53.3 59.5 44.2 57.35 6,300 12,9500.79
24,150 -350 65 65 46.65 50.4 1360.00 53.95 71.15 53 67.3 0 6,6500.28
19,950 3,150 53.8 55 38.55 41.7 1380.00 80.55 80.55 63.25 73.35 2,450 2,4500.12
114,450 -350 48.05 49.95 32 34.5 1400.00 90.05 95.9 75.8 88.95 -2,800 19,2500.17
20,650 7,000 38.55 38.55 26.95 28.3 1420.00no data
24,500 6,650 32.75 33.4 21.55 23.15 1440.00no data
13,650 0 23 23.1 18.15 20 1460.00 96 0 3500.03
12,600 350 20.95 20.95 10.55 13.25 1480.00no data
107,100 21,350 17.3 17.3 10.6 11.7 1500.00 151.95 176 149.05 170 3,500 26,2500.25
350 350 11.15 11.15 9.95 9.95 1520.00no data
13,650 0 9.45 10.2 7 7 1540.00no data
7,000 0 9.55 1560.00no data
700 350 6 6 6 6 1580.00 307.5 0 7001
30,450 1,400 6.15 6.15 3.7 4 1600.00 350 0 1,0500.03
7,700 -350 2.1 2.1 1.55 1.55 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 3.9 5.1 2.5 3.5 -1,050 15,050
8,050 1,750 135 186.4 135 186.15 1200.00 18 18 7.7 8.4 7,000 45,1505.61
1220.00 10 10 9 9 1,050 1,050
1240.00 45.75 0 1,750
5,950 -350 90 135.45 87 129.4 1260.00 27.35 27.35 15.95 17.6 8,750 11,2001.88
5,250 3,500 85.9 97.7 85.9 97.7 1280.00 36 36 20.4 21.2 10,150 11,9002.27
43,050 -23,800 54.6 121.4 54.6 103.4 1300.00 49.1 50.15 25.25 27.7 11,550 34,3000.8
5,950 3,150 48 101.5 48 86.7 1320.00 46.35 46.35 32.5 33.65 2,100 2,1000.35
12,600 3,850 43.95 93.2 43.7 76.55 1340.00 50.6 50.6 32.2 41.9 6,650 6,6500.53
24,500 17,850 33 82.2 33 66 1360.00 60 60.9 46.1 51.65 5,600 6,6500.27
16,800 16,800 28.4 71.4 28.4 57.35 1380.00no data
114,800 37,800 20 62.35 20 48 1400.00 91.95 91.95 30 71.35 5,250 22,0500.19
13,650 13,650 28 51.4 28 39.3 1420.00no data
17,850 15,750 16 45.9 16 32.9 1440.00no data
13,650 13,650 25.25 39 23.7 27.8 1460.00 96 96 96 96 350 3500.03
12,250 12,250 20.7 30.15 20.7 26.2 1480.00no data
85,750 28,700 7.75 27.85 7.75 18.15 1500.00 187.7 187.7 130 141.65 1,050 22,7500.27
13,650 13,300 8.8 16 8.8 10.25 1540.00no data
7,000 7,000 10.25 10.25 8.4 9.55 1560.00no data
350 350 7.65 9 7.65 9 1580.00 307.5 0 7002
29,050 27,300 3.5 11.8 3.5 6.65 1600.00 350 0 1,0500.04
8,050 8,050 5.5 5.5 2 2.4 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 9.25 9.25 5.75 5.75 700 16,10046
6,300 -700 101.85 121.25 101.85 121.25 1200.00 26 26.55 18 18.85 5,600 38,1506.06
1240.00 45.75 0 1,750
6,300 -1,050 65.75 77.9 65 77.6 1260.00 39.85 39.85 39.85 39.85 0 2,4500.39
1,750 1,050 55.5 65.75 55 65.2 1280.00 47.7 47.7 43 44 1,050 1,7501
66,850 15,400 48.5 58 44.25 56.25 1300.00 66 67.8 53 55.05 8,050 22,7500.34
2,800 1,400 38 45.9 38 44.75 1320.00no data
8,750 2,100 31.6 39 30 37.75 1340.00no data
6,650 1,750 24.6 31.3 24.6 31.15 1360.00 111.25 0 1,0500.16
77,000 14,000 15.1 21.5 15.1 20.3 1400.00 137.05 137.05 115 115 2,450 16,8000.22
2,100 2,100 10.5 12 10.4 11.5 1440.00no data
57,050 9,800 6.9 6.9 4.7 6.7 1500.00 230.5 0 21,7000.38
350 0 3.45 3.45 3.45 3.45 1540.00no data
1580.00 307.5 0 700
1,750 0 1.75 1600.00 350 0 1,0500.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 9.9 12.2 9.75 10.75 -1,050 15,40044
7,000 -350 89.45 89.45 89.45 89.45 1200.00 29.2 33.95 28 30.7 2,800 32,5504.65
1240.00 45.75 0 1,750
7,350 2,100 65 68.85 55 62.4 1260.00 56.5 59 56.5 59 1,050 2,4500.33
700 0 55.25 55.25 49.7 49.7 1280.00 64.55 0 7001
51,450 5,950 47.15 49.55 38.45 44.15 1300.00 71 84 70 84 1,400 14,7000.29
1,400 0 39.65 1320.00no data
6,650 4,900 33.05 33.05 29 30.25 1340.00no data
4,900 1,050 23.6 25 23.6 25 1360.00 111.25 0 1,0500.21
63,000 4,200 16.6 18.95 14.4 15.9 1400.00 143.55 150.9 143.55 148 1,050 14,3500.23
47,250 11,200 6.7 6.7 4.85 5.8 1500.00 228.65 231 228.65 230.5 7,350 21,7000.46
350 0 3.75 1540.00no data
1580.00 307.5 0 700
1,750 0 1.75 1600.00 350 0 1,0500.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 13.55 13.95 9.4 9.4 8,050 11,55033
4,200 0 99 1200.00 29.8 43.15 29.25 39.55 11,550 25,5506.08
1240.00 45 45.5 45 45.5 1,050 1,750
1,400 1,050 65.9 65.9 50.85 56.4 1260.00 61.5 67 61.5 67 700 1,0500.75
350 350 39.75 46 39.75 46 1280.00 75 75 75 75 350 3501
38,150 4,900 55.05 55.05 36.2 38.95 1300.00 72 95 72 95 4,200 12,9500.34
700 0 31.25 31.25 31.25 31.25 1320.00no data
350 0 42 1340.00no data
1,750 700 22 22 21.45 21.45 1360.00 130 130 130 130 350 7000.4
53,200 8,400 19.15 19.75 13.55 14.45 1400.00 146 146 144 144 700 10,8500.2
30,450 1,750 7.5 7.5 4.4 5.2 1500.00 253 255 251 251 11,550 13,6500.45
350 0 3.75 3.75 3.75 3.75 1540.00no data
1580.00 310 310 307.5 307.5 700 700
1,750 0 1.75 1.75 1.75 1.75 1600.00 291 0 3500.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 8 0 3,50010
4,200 1,400 95 99 95 99 1200.00 28 30 25.45 28.1 1,400 14,0003.33
1240.00 43 0 700
350 350 74 74 74 74 1260.00 62.2 62.2 62.2 62.2 350 3501
33,250 3,850 58.9 60.05 49.75 52.25 1300.00 68.6 74 66.95 70 700 8,7500.26
700 0 44.8 1320.00no data
350 0 42 1340.00no data
1,050 350 27.1 27.1 27.1 27.1 1360.00 105 105 105 105 350 3500.33
44,800 3,850 21.95 23.1 18.45 19.55 1400.00 136 140.5 136 140 1,400 10,1500.23
28,700 3,150 9.55 9.55 6.45 7.5 1500.00 227 229 227 229 2,100 2,1000.07
350 350 4.7 4.7 4.7 4.7 1540.00no data
1,750 0 3.15 1600.00 291 0 3500.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 8 0 3,50010
2,800 0 120 1200.00 24.5 25.95 23 25.6 1,400 12,6004.5
1240.00 43 0 700
29,400 -4,200 66.5 72 56 57.1 1300.00 61.7 66 57.55 66 700 8,0500.27
700 0 44.8 1320.00no data
350 350 42 42 42 42 1340.00no data
700 350 45 45 45 45 1360.00no data
40,950 8,400 26 31.95 22.65 23.85 1400.00 129.5 129.5 118.3 128 1,400 8,7500.21
25,550 3,850 10.95 12.3 9.05 9.2 1500.00no data
1,750 350 3.15 3.15 3.15 3.15 1600.00 291 291 291 291 350 3500.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 5 8 5 8 350 3,50010
2,800 350 116.25 120 116.25 120 1200.00 27.8 33.45 24 26.85 -350 11,2004
1240.00 43 0 700
33,600 9,800 70.55 75.95 54.65 64.5 1300.00 52.6 75.95 52.6 65.55 4,200 7,3500.22
700 350 44.8 44.8 44.8 44.8 1320.00no data
350 350 54.75 54.75 54.75 54.75 1360.00no data
32,550 5,950 29.75 32.1 23.85 28.25 1400.00 107.6 134.1 107.6 134.1 3,500 7,3500.23
21,700 11,900 12 12 8.95 10.6 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 190.1 1100.00 12 12 10 10 -350 3,1509
2,450 0 112.45 112.45 112.45 112.45 1200.00 32.8 36.5 30 30.05 -700 11,5504.71
1240.00 40 45.45 40 43 700 700
23,800 1,400 51.75 58.15 51 55.8 1300.00 81.05 83.75 73.75 75.8 1,400 3,1500.13
350 0 50.65 50.65 44.15 44.15 1320.00no data
26,600 700 23.85 25 21.4 23.85 1400.00 154.5 163.45 154.5 163.45 350 3,8500.14
9,800 2,450 9 10 9 10 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 350 190.1 190.1 190.1 190.1 1100.00 12.05 12.05 8.05 8.05 700 3,50010
2,450 -1,050 110 126 107 116.35 1200.00 43.75 43.75 24.5 25.65 7,700 12,2505
22,400 1,750 37.15 71.85 37.15 60.8 1300.00 79.65 79.65 63.2 65.8 1,750 1,7500.08
350 350 56.4 56.4 56.4 56.4 1320.00no data
25,900 12,950 18.85 32 18.85 27.65 1400.00 148.25 148.25 120 120 2,450 3,5000.14
7,350 1,400 14.5 15 11.5 12 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 15.1 33 15.1 22 700 2,800
3,500 2,800 61.9 80.45 59.55 76.25 1200.00 43 79 43 57 3,150 4,5501.3
20,650 19,250 48 58.15 28.7 39.45 1300.00no data
12,950 11,550 25 25.5 11 16 1400.00 204.6 206 204.6 206 700 1,0500.08
5,950 1,050 12 12 6.05 6.1 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 36.55 43 36.4 37 1,750 2,100
700 700 51.85 55 51.85 55 1200.00 84.6 84.6 84.6 84.6 0 1,4002
1,400 0 22.4 1300.00no data
1,400 700 8.95 11.5 8.95 11.35 1400.00 65 0 3500.25
4,900 0 7.2 7.25 2.25 2.25 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19.95 0 350
1200.00 65.2 72.55 65.2 72.55 350 1,400
1,400 0 22.4 1300.00no data
700 350 14 14 14 14 1400.00 65 0 3500.5
4,900 0 7.1 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19.95 0 350
1200.00 60 0 1,050
350 350 30 30 30 30 1300.00no data
350 0 27.3 1400.00 65 0 3501
4,200 1,050 10.1 11 8.1 11 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19.95 0 350
1200.00 60 60 60 60 350 1,050
350 0 27.3 1400.00 65 0 3501
3,150 700 14 14 12.05 12.05 1500.00no data
1,400 0 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19.95 19.95 19.95 19.95 350 350
1200.00 47 0 700
350 350 27.3 27.3 27.3 27.3 1400.00 65 0 3501
2,450 0 20.9 20.9 20.9 20.9 1500.00no data
1,400 0 8.1 13 8 13 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 47 47 47 47 700 700
1400.00 65 0 350
2,450 -350 15.1 20.9 15.1 20.9 1500.00no data
1,400 0 12.05 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 65 0 350
2,800 350 36.6 36.6 26 26 1500.00no data
1,400 -700 12.05 12.05 12.05 12.05 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 65 0 350
2,450 -350 41.05 41.05 35.5 35.5 1500.00no data
2,100 0 33.95 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 65 65 65 65 350 350
2,800 1,400 49.85 59.85 49.8 59.85 1500.00no data
2,100 0 33.95 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 700 49.85 59.95 49.85 59.95 1500.00no data
2,100 1,400 24.95 33.95 24.95 33.95 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 700 39.95 41 39.95 41 1500.00no data
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 350 55 55 55 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 50 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 350 50 50 50 50 1600.00no data