info@tamealps.com +91 94145 70283
 

Metropolis Healthcare Limited (METROPOLIS) 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 1444.00 1450.00 1400.00 1438.10 -0.20% 228573 3255.34 17.79
27 Jun 2022 1450.00 1460.60 1430.00 1441.05 0.02% 305864 4433.46 41.75
24 Jun 2022 1428.25 1448.25 1420.00 1440.75 1.80% 202858 2919.02 34.25
23 Jun 2022 1398.00 1434.35 1396.00 1415.25 1.25% 177734 2515.44
22 Jun 2022 1444.00 1444.95 1388.30 1397.75 -3.45% 289147 4065.46 38.51
21 Jun 2022 1437.75 1465.00 1426.10 1447.70 1.64% 163987 2375.95 24.08
20 Jun 2022 1418.00 1446.00 1390.05 1424.30 1.46% 289102 4089.26 17.58
17 Jun 2022 1405.00 1425.90 1378.05 1403.75 -0.84% 255597 3585.72 15.58
16 Jun 2022 1472.00 1479.90 1406.00 1415.70 -2.92% 278588 4011.62 21.91
15 Jun 2022 1452.35 1474.45 1438.00 1458.25 1.23% 279664 4079.05 21.92
14 Jun 2022 1499.40 1514.55 1435.00 1440.50 -3.93% 600389 8795.43 25.51
13 Jun 2022 1570.00 1571.95 1470.00 1499.40 -5.45% 430609 6567.59
10 Jun 2022 1574.40 1627.95 1530.75 1585.80 0.72% 445161 6983.97 21.60
09 Jun 2022 1526.45 1585.00 1523.50 1574.40 3.34% 832714 12973.36 32.72
08 Jun 2022 1600.00 1619.95 1516.00 1523.50 -4.40% 493860 7644.91 25.65
07 Jun 2022 1616.00 1639.00 1572.00 1593.65 -0.85% 552167 8840.04 31.97
06 Jun 2022 1654.45 1702.50 1586.45 1607.35 -2.23% 1103197 18155.54 27.81
03 Jun 2022 1590.00 1674.40 1580.00 1644.00 4.32% 871093 14270.20 35.78
02 Jun 2022 1619.00 1619.00 1565.10 1575.90 -1.11% 375025 5934.92 38.29
01 Jun 2022 1632.45 1637.50 1582.60 1593.55 -1.41% 297014 4755.00 40.38
31 May 2022 1700.00 1700.00 1610.00 1616.30 -4.92% 442476 7233.21 36.67
30 May 2022 1685.00 1726.55 1681.35 1699.85 2.04% 342453 5818.33 45.10
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 2057.4 0 0 0% NAN%
04 Apr, 2022 0 0 0 2057.4 0 0 0% NAN%
05 Apr, 2022 2394.85 2394.85 2377.1 2377.1 2 400 15.54% INF% Fresh Long
06 Apr, 2022 2377 2377 2377 2377 1 600 -0% 50%
07 Apr, 2022 0 0 0 2377 0 600 0% 0%
08 Apr, 2022 2431.5 2431.5 2431.5 2431.5 2 1,000 2.29% 66.67% Fresh Long
11 Apr, 2022 0 0 0 2431.5 0 1,000 0% 0%
12 Apr, 2022 2490.8 2490.8 2400 2400 2 1,400 -1.3% 40% Fresh Short
13 Apr, 2022 0 0 0 2400 0 1,400 0% 0%
18 Apr, 2022 2400 2440 2387.3 2387.3 3 1,600 -0.53% 14.29%
19 Apr, 2022 2410.05 2410.05 2380 2381 10 2,800 -0.26% 75%
20 Apr, 2022 2456.9 2458 2415 2415 3 3,400 1.43% 21.43% Fresh Long
21 Apr, 2022 2481.2 2481.2 2471.05 2471.05 3 3,400 2.32% 0%
22 Apr, 2022 2418 2418 2389 2391.85 8 3,600 -3.21% 5.88% Fresh Short
25 Apr, 2022 2345 2345 2345 2345 4 3,400 -1.96% -6.25% Long Unwinding
26 Apr, 2022 2398 2398 2375.1 2388.9 8 4,600 1.87% 35.29% Fresh Long
27 Apr, 2022 2365 2368.65 2360 2368.65 3 4,200 -0.85% -10.53%
28 Apr, 2022 2405.2 2409.7 2322.4 2334.15 7 5,000 -1.46% 19.05% Fresh Short
29 Apr, 2022 0 0 0 2343.8 1 5,000 0.41% 0%
02 May, 2022 2257.6 2257.6 2212.75 2240.4 19 6,000 -4.41% 20% Fresh Short
04 May, 2022 2215.5 2215.5 2087.75 2096.75 30 9,200 -6.41% 53.33% Fresh Short
05 May, 2022 2100 2185 2099.5 2165 15 10,200 3.26% 10.87% Fresh Long
06 May, 2022 2060 2122.3 2060 2072.8 30 11,800 -4.26% 15.69% Fresh Short
09 May, 2022 2050 2050 2020.55 2031.2 29 14,600 -2.01% 23.73% Fresh Short
10 May, 2022 2043.85 2043.85 1999.35 1998.6 12 15,200 -1.6% 4.11% Fresh Short
11 May, 2022 2012 2031.45 1968.35 2003.45 36 18,400 0.24% 21.05%
13 May, 2022 2057.45 2057.45 1922.45 1936.05 47 19,600 -3.36% 3.16% Fresh Short
16 May, 2022 1906.85 1906.85 1788.1 1831.7 198 31,400 -5.39% 60.2% Fresh Short
17 May, 2022 1874.95 1893.85 1809.25 1816.45 119 38,200 -0.83% 21.66%
18 May, 2022 1819.9 1819.9 1599.7 1654.1 1182 112,400 -8.94% 194.24% Fresh Short
19 May, 2022 1605 1705 1563.85 1655.8 542 129,200 0.1% 14.95%
20 May, 2022 1670.75 1698.95 1601.1 1682.55 1209 179,000 1.62% 38.54% Fresh Long
23 May, 2022 1737 1737 1663.3 1700.5 1659 267,800 1.07% 49.61% Fresh Long
24 May, 2022 1693.2 1697.15 1580.5 1617.35 1308 356,600 -4.89% 33.16% Fresh Short
25 May, 2022 1520.3 1709.95 1498.45 1512.45 4763 459,000 -6.49% 28.72% Fresh Short
27 May, 2022 1611.1 1708 1587.65 1663.2 3472 577,200 9.97% 8.5% Fresh Long
30 May, 2022 1695 1715 1668.2 1695.15 1793 552,400 1.92% -4.7% Short Covering
31 May, 2022 1719.95 1719.95 1610.05 1616.35 2229 639,200 -4.65% 15.71% Fresh Short
01 Jun, 2022 1616.3 1633.85 1585.15 1596.2 1533 666,800 -1.25% 4.32% Fresh Short
02 Jun, 2022 1597.05 1614.05 1565.1 1579.8 1544 723,400 -1.03% 8.49% Fresh Short
03 Jun, 2022 1604.85 1678.4 1595.5 1645.55 3184 690,800 4.16% -4.95% Short Covering
06 Jun, 2022 1654.6 1709 1589 1611.65 4738 775,600 -2.06% 12.28% Fresh Short
07 Jun, 2022 1626.85 1639.45 1574.3 1600.05 2660 753,800 -0.72% -2.98%
08 Jun, 2022 1607.55 1610.15 1520.1 1528.85 2884 775,600 -4.45% 2.89% Fresh Short
09 Jun, 2022 1529.95 1591 1529.95 1580.7 3371 830,600 3.39% 7.09% Fresh Long
10 Jun, 2022 1574.05 1635 1535.6 1589.85 2536 899,000 0.58% 8.24%
13 Jun, 2022 1568.95 1576.65 1485 1502.1 2321 925,400 -5.52% 2.94% Fresh Short
14 Jun, 2022 1508.55 1514 1439 1445.35 3145 971,800 -3.78% 5.01% Fresh Short
15 Jun, 2022 1458.4 1478.2 1442.95 1462.1 1657 969,000 1.16% -0.29% Short Covering
16 Jun, 2022 1489.95 1489.95 1408 1418.95 1555 963,600 -2.95% -0.56% Long Unwinding
17 Jun, 2022 1420 1430.6 1382.4 1406.05 1388 969,200 -0.91% 0.58%
20 Jun, 2022 1421.1 1443.75 1393.15 1427.9 2030 936,600 1.55% -3.61% Short Covering
21 Jun, 2022 1443.1 1471.1 1416.85 1453.65 1221 949,000 1.8% 1.32% Fresh Long
22 Jun, 2022 1450.5 1450.5 1393.75 1402.15 1613 983,200 -3.54% 3.6% Fresh Short
23 Jun, 2022 1400 1438.9 1395.15 1421.05 1176 997,000 1.35% 1.4% Fresh Long
24 Jun, 2022 1430.25 1451.95 1428.25 1443.2 883 978,200 1.56% -1.96% Short Covering
27 Jun, 2022 1464.6 1467.4 1437.3 1445.65 2585 811,200 0.17% -25.92%
28 Jun, 2022 1426.35 1449.75 1400 1439.6 2372 654,000 -0.42% -31.64%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0 1,400
1150.00 2 0 4,400
1200.00 0.2 1.2 0.2 0.4 -800 35,000
1250.00 1.1 0 14,000
2,400 -200 108 131.8 104.2 131.8 1300.00 0.75 1.75 0.55 1.1 -9,600 45,40018.92
1,400 200 80.7 84.7 80.7 84.7 1350.00 2.5 5 1.1 1.45 -200 22,40016
10,600 -1,600 35 50 23 50 1400.00 16 22.45 4.25 5.85 -2,600 30,4002.87
37,400 9,400 23.05 23.55 9.1 15.95 1450.00 45.95 58 25 32 -400 9,6000.26
93,200 7,800 10.35 10.35 3.5 4.8 1500.00 78.4 87.4 60.45 64.7 -2,400 27,4000.29
49,000 -2,400 3 3.5 1.6 2.85 1550.00 107 0 9,2000.19
67,000 -6,200 1.2 2.35 0.65 1.6 1600.00 151.5 184 151.5 159 -4,200 22,4000.33
44,000 -11,200 1 1.5 0.75 1.15 1650.00 210 0 6,4000.15
118,000 -16,000 0.85 1 0.45 0.85 1700.00 280.1 283.4 260 260.05 -6,400 14,4000.12
31,400 -2,200 0.25 0.7 0.25 0.7 1750.00 216.4 0 1,0000.03
87,400 -21,200 0.2 0.4 0.1 0.2 1800.00 361 366 361 366 0 3,4000.04
13,400 -200 0.2 0.45 0.2 0.45 1850.00no data
77,600 -8,800 0.2 0.5 0.15 0.5 1900.00 475.05 475.05 475.05 475.05 -200 1,4000.02
1,800 0 1.1 1950.00no data
44,400 -8,200 0.1 0.2 0.05 0.1 2000.00 575.05 575.05 575.05 575.05 -200 2,0000.05
12,800 -400 0.1 0.1 0.1 0.1 2100.00no data
6,600 -200 0.15 0.2 0.15 0.2 2200.00 790 790 790 790 -200 1,6000.24
1,800 0 2.5 2300.00no data
200 0 0.5 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0 1,400
1150.00 2 0 4,400
1200.00 1.05 1.05 0.35 0.35 1,000 35,800
1250.00 1.1 1.1 1.1 1.1 -200 14,000
2,600 0 150 150 150 150 1300.00 0.85 2 0.85 1.2 3,200 55,00021.15
1,200 0 98.8 101.85 98.75 101.85 1350.00 1.15 3.1 1.15 2.5 -400 22,60018.83
12,200 -1,800 67.55 75 59 59 1400.00 9.1 12.3 7.9 9.65 -1,200 33,0002.7
28,000 5,800 29.75 38.7 23 26.45 1450.00 32 32 22.2 29.8 -400 10,0000.36
85,400 6,000 16 17 8.2 9.55 1500.00 61 64.2 49.5 63.5 -1,400 29,8000.35
51,400 -2,800 5.95 7.95 4 4.1 1550.00 107 107 107 107 0 9,2000.18
73,200 -2,600 3.05 3.75 1.8 2.05 1600.00 150 151.95 145.6 145.6 -600 26,6000.36
55,200 -3,400 2 2 1 1.95 1650.00 210 0 6,4000.12
134,000 -14,200 1.35 1.55 0.8 1 1700.00 255 0 20,8000.16
33,600 -4,200 0.55 1.05 0.55 0.65 1750.00 216.4 0 1,0000.03
108,600 -22,800 0.4 0.7 0.3 0.55 1800.00 360 0 3,4000.03
13,600 0 0.15 1850.00no data
86,400 -14,400 0.5 0.6 0.2 0.4 1900.00 288.6 0 1,6000.02
1,800 0 1.1 1950.00no data
52,600 -4,000 0.1 0.15 0.1 0.1 2000.00 440.25 0 2,2000.04
13,200 -800 0.1 0.1 0.1 0.1 2100.00no data
6,800 -600 0.3 0.3 0.2 0.2 2200.00 760 0 1,8000.26
1,800 0 2.5 2300.00no data
200 0 0.5 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0 1,400
1150.00 2 0 4,400
1200.00 1.5 1.6 1.1 1.15 -4,000 34,800
1250.00 2.6 0 14,200
2,600 200 146.55 146.55 146.55 146.55 1300.00 4 4 2 2.1 800 51,80019.92
1,200 0 96.5 96.55 96.5 96.55 1350.00 6.6 8 4.2 4.6 200 23,00019.17
14,000 -600 58 65.15 54.5 58.65 1400.00 26.05 26.05 15 15.55 -1,600 34,2002.44
22,200 2,000 26 40.25 26 29.75 1450.00 38.15 45 36 36.9 800 10,4000.47
79,400 -2,000 12.25 19.45 10.3 12.45 1500.00 71.55 80.35 67 69.25 -4,000 31,2000.39
54,200 -2,200 7.95 9.4 5.25 6.25 1550.00 120 120 120 120 -200 9,2000.17
75,800 -5,800 4 5.2 2.8 3.45 1600.00 160 164.1 160 160 -1,400 27,2000.36
58,600 -3,400 3 3 2 2.15 1650.00 210 210 210 210 0 6,4000.11
148,200 -13,000 2.1 2.55 1.25 1.65 1700.00 276.95 277 250.05 255 -1,200 20,8000.14
37,800 -2,200 0.55 1.6 0.55 1.45 1750.00 216.4 0 1,0000.03
131,400 -5,600 0.8 1 0.55 0.65 1800.00 360 360 360 360 -200 3,4000.03
13,600 -400 0.4 0.4 0.15 0.15 1850.00no data
100,800 -3,600 0.95 0.95 0.5 0.55 1900.00 288.6 0 1,6000.02
1,800 0 1.1 1950.00no data
56,600 -11,600 0.2 0.3 0.2 0.3 2000.00 440.25 0 2,2000.04
14,000 -3,400 0.1 0.1 0.1 0.1 2100.00no data
7,400 -200 0.4 0.4 0.4 0.4 2200.00 760 760 760 760 -200 1,8000.24
1,800 0 2.5 2300.00no data
200 0 0.5 0.5 0.5 0.5 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 0.1 0.1 0.1 0 1,400
1150.00 2 0 4,400
1200.00 3.35 3.35 1.8 1.8 -2,200 38,800
1250.00 4 4 2 2.6 -800 14,200
2,400 200 127.95 129.2 127.95 128.65 1300.00 7.4 7.5 4.45 4.55 -6,200 51,00021.25
1,200 -200 74.45 80.35 74.45 80.35 1350.00 17 17 10.5 11 -1,200 22,80019
14,600 -400 52.55 61.55 42.5 48.85 1400.00 56 56 24 26.95 1,000 35,8002.45
20,200 -2,600 21.15 34.5 21.05 23.65 1450.00 60 65.75 48.25 63.1 200 9,6000.48
81,400 -2,000 10.3 17.05 9.45 10.3 1500.00 95 102.25 80 92.35 -2,400 35,2000.43
56,400 -10,000 6.35 8.55 5 5.3 1550.00 120 120 120 120 -200 9,4000.17
81,600 3,200 4.65 5 3.05 3.4 1600.00 174 193.45 174 193.45 -1,000 28,6000.35
62,000 -3,800 2.8 3.35 2 2.25 1650.00 246.75 0 6,4000.1
161,200 -10,800 2.5 2.75 1.45 1.9 1700.00 299.05 0 22,0000.14
40,000 -600 0.95 1.75 0.55 0.55 1750.00 216.4 0 1,0000.03
137,000 -4,600 1.4 1.95 0.75 1.3 1800.00 347.85 0 3,6000.03
14,000 0 0.3 1 0.3 1 1850.00no data
104,400 -3,800 1.25 1.6 0.9 0.95 1900.00 288.6 0 1,6000.02
1,800 0 1.1 1.1 1.1 1.1 1950.00no data
68,200 -7,000 0.55 1.2 0.1 0.3 2000.00 440.25 0 2,2000.03
17,400 0 1 1 0.15 0.15 2100.00no data
7,600 0 0.35 0.4 0.35 0.4 2200.00 501.1 0 2,0000.26
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1 1 1 0 1,400
1050.00 2 0 200
1150.00 2 2 2 2 600 4,400
1200.00 4.5 5.35 3.2 3.4 0 41,000
1250.00 8.3 8.3 4 4 200 15,000
2,200 600 131.9 131.9 117.75 118.85 1300.00 10.7 12.7 8 9.1 -3,400 57,20026
1,400 200 89.5 89.5 89.5 89.5 1350.00 18.55 22 17 19.15 200 24,00017.14
15,000 5,200 65.5 65.5 42.9 43.5 1400.00 34 46.1 34 42 -3,600 34,8002.32
22,800 7,800 45 45 22.5 23.85 1450.00 50.85 77.45 50.85 68 200 9,4000.41
83,400 11,400 25.25 25.25 11.2 11.75 1500.00 83 115 83 111.75 -2,400 37,6000.45
66,400 -2,000 8.5 9.85 6 6.35 1550.00 133.5 150 133.5 150 -200 9,6000.14
78,400 -18,600 7.95 8 3.75 3.95 1600.00 169.5 202.25 169.5 200.25 -400 29,6000.38
65,800 -7,600 3.25 4.2 2.65 2.8 1650.00 246.75 246.75 246.75 246.75 -200 6,4000.1
172,000 -5,600 4.45 4.8 2 2.2 1700.00 299.05 299.05 299.05 299.05 -200 22,0000.13
40,600 4,200 2.5 2.5 1.35 1.35 1750.00 216.4 0 1,0000.02
141,600 -5,000 2.75 2.75 1.25 1.55 1800.00 347.85 0 3,6000.03
14,000 -600 0.35 1.25 0.35 1.2 1850.00no data
108,200 -3,800 1.65 1.65 0.55 1.25 1900.00 288.6 0 1,6000.01
1,800 0 2 1950.00no data
75,200 400 0.6 1.6 0.3 0.5 2000.00 440.25 0 2,2000.03
17,400 0 0.1 0.1 0.1 0.1 2100.00no data
7,600 -2,000 0.35 0.45 0.3 0.3 2200.00 501.1 0 2,0000.26
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1 1 1 0 1,400
1050.00 2 0 200
1150.00 3 5.45 2 2 -200 3,800
1200.00 5.05 5.05 2.6 3.4 -600 41,000
1250.00 5 5 5 5 -200 14,800
1,600 0 131.5 1300.00 9 9 5.85 7.2 -2,000 60,60037.88
1,200 200 124.35 124.35 124.35 124.35 1350.00 14 15.05 11.7 13.5 -200 23,80019.83
9,800 -3,800 63.1 89.75 63.1 80.25 1400.00 33 33 22.95 25.8 -4,200 38,4003.92
15,000 600 52.65 59.7 40.15 49.15 1450.00 61 61 41 48 0 9,2000.61
72,000 -10,400 25.35 35 23.2 27.3 1500.00 77.5 82 66 73.2 -3,800 40,0000.56
68,400 -4,200 16 20.3 13.5 15.7 1550.00 118 118 118 118 0 9,8000.14
97,000 -13,800 9.25 12 8 9.45 1600.00 160.75 162.7 154.45 160.1 -2,200 30,0000.31
73,400 -1,200 6.25 7.5 5.55 6.05 1650.00 212.55 0 6,6000.09
177,600 4,400 4.8 5.35 4 4.2 1700.00 254.75 254.75 254.75 254.75 -200 22,2000.13
36,400 1,400 3.5 3.95 3.35 3.6 1750.00 216.4 0 1,0000.03
146,600 200 2.5 3.5 2.05 2.75 1800.00 347.85 347.85 347.85 347.85 -200 3,6000.02
14,600 0 2 3.75 2 2.85 1850.00no data
112,000 4,600 1.55 2 1.3 1.6 1900.00 288.6 0 1,6000.01
1,800 0 2 1950.00no data
74,800 600 0.95 2 0.55 0.6 2000.00 440.25 0 2,2000.03
17,400 -200 0.7 0.7 0.5 0.5 2100.00no data
9,600 0 1 2200.00 501.1 0 2,0000.21
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.85 2.85 1.35 1.35 1,400 1,400
1050.00 1.55 2.2 1.55 2 200 200
1150.00 4.3 4.35 4.3 4.35 2,000 4,000
1200.00 7 10.95 3.5 5.05 13,600 41,600
1250.00 5.55 9.7 5.55 8.1 400 15,000
1,600 800 128 144 111.95 131.5 1300.00 9.6 18.35 9.6 12.45 -7,000 62,60039.13
1,000 0 100 100 100 100 1350.00 30 30 18.05 23.65 1,600 24,00024
13,600 2,600 55 76 48.1 63.1 1400.00 51.25 57.45 34 39.55 -11,800 42,6003.13
14,400 4,600 34.45 50 30 42.45 1450.00 84 87.8 56.5 60.65 -1,600 9,2000.64
82,400 26,800 21.45 32 16.65 23.9 1500.00 120.75 120.75 89.95 91.7 -5,000 43,8000.53
72,600 600 16.05 18.55 10 13.9 1550.00 160.95 161 127.55 130.2 -1,600 9,8000.13
110,800 -13,600 8.65 10.95 5.8 8.65 1600.00 199.7 212 170.25 186.9 -1,000 32,2000.29
74,600 -2,800 6.4 7.4 3.1 6.1 1650.00 212.55 0 6,6000.09
173,200 -31,600 4.1 5.35 2.4 4.6 1700.00 299.75 300 299.75 300 -400 22,4000.13
35,000 -2,000 4 4 2.5 3.55 1750.00 216.4 0 1,0000.03
146,400 -1,800 2.55 2.9 2 2.6 1800.00 400 400 400 400 0 3,8000.03
14,600 0 2 2 2 2 1850.00no data
107,400 -7,000 2.05 2.05 1.35 1.55 1900.00 288.6 0 1,6000.01
1,800 0 2 1950.00no data
74,200 -3,600 1.05 1.05 0.6 0.95 2000.00 440.25 0 2,2000.03
17,600 -200 0.75 0.75 0.75 0.75 2100.00no data
9,600 0 1 2200.00 501.1 0 2,0000.21
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 6.3 0 2,000
1200.00 12 12.5 6 7 1,000 28,000
1250.00 12 16 11 12 -600 14,600
800 0 146.05 1300.00 24.8 27 17 18.75 7,000 69,60087
1,000 800 87.1 92.4 84.8 92.4 1350.00 46 46 33 33.4 1,400 22,40022.4
11,000 4,200 58.5 77.35 56 61.3 1400.00 62 71.15 50 56.3 -3,800 54,4004.95
9,800 800 52.05 56.45 38 41.85 1450.00 95.7 95.7 80 82 -800 10,8001.1
55,600 2,400 31 36.85 22.55 26.5 1500.00 125 140 108.85 121.35 -5,000 48,8000.88
72,000 2,000 18.7 24 14 16.05 1550.00 144.1 162 144.1 158 -400 11,4000.16
124,400 -12,800 11.4 14.95 8 9.75 1600.00 214.9 218.55 190 205.5 -800 33,2000.27
77,400 -2,200 6 8.8 5.05 7.15 1650.00 212.55 0 6,6000.09
204,800 -5,000 5.1 6.5 4.4 5.35 1700.00 310 310 301 301 -400 22,8000.11
37,000 0 2.75 5 2.75 5 1750.00 216.4 0 1,0000.03
148,200 -7,800 3.4 4.5 2.8 3.75 1800.00 391 391 391 391 -400 3,8000.03
14,600 -800 3 3 2.55 2.8 1850.00no data
114,400 2,400 2.25 3 1.7 2.95 1900.00 288.6 0 1,6000.01
1,800 -400 0.1 2 0.1 2 1950.00no data
77,800 4,000 1.6 3.6 1.1 1.3 2000.00 440.25 0 2,2000.03
17,800 0 1.95 2100.00no data
9,600 -400 1 1 0.45 1 2200.00 501.1 0 2,0000.21
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.5 6.3 3.5 6.3 0 2,000
1200.00 4.7 11 4.4 10 -3,200 27,000
1250.00 10.95 0 15,200
800 -600 181.6 183.5 146.05 146.05 1300.00 16 24.2 12 22.6 -6,000 62,60078.25
200 0 134.9 134.9 134.9 134.9 1350.00 22 34.55 19 34.55 200 21,000105
6,800 1,800 114 114 68.2 72.5 1400.00 38.05 64.2 33 56 -9,400 58,2008.56
9,000 3,600 83 83 49 50.6 1450.00 55 85 55 75 -6,000 11,6001.29
53,200 5,200 57.05 59.8 31 34.5 1500.00 92.65 121.7 80 114.25 -6,800 53,8001.01
70,000 7,400 43 43 20 21.95 1550.00 114.8 158.4 114.8 141.95 -1,600 11,8000.17
137,200 5,400 29 29 11.95 13.55 1600.00 155 200 155 194.1 -2,400 34,0000.25
79,600 400 15 17 7 8.5 1650.00 212.55 212.55 212.55 212.55 0 6,6000.08
209,800 -9,000 12.25 12.25 5.05 6.2 1700.00 283.45 283.5 283.45 283.5 400 23,2000.11
37,000 -2,400 6.1 6.1 3.55 4.6 1750.00 216.4 0 1,0000.03
156,000 -16,400 6.25 6.25 3.5 3.95 1800.00 389.65 389.65 389.65 389.65 -200 4,2000.03
15,400 -1,800 4 4.05 3 3.2 1850.00no data
112,000 -31,600 3.45 4 1.8 2.5 1900.00 288.6 0 1,6000.01
2,200 0 2.7 1950.00no data
73,800 -12,000 2.35 2.4 1.1 1.6 2000.00 440.25 0 2,2000.03
17,800 0 1.95 2100.00no data
10,000 -400 0.45 0.45 0.45 0.45 2200.00 501.1 0 2,0000.2
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.65 0 2,000
1200.00 10.5 11 6.15 7.4 -3,200 30,200
1250.00 15.25 15.9 10.05 10.95 -600 15,200
1,400 1,200 185 185 181.5 183.95 1300.00 23 23.95 15.05 17.45 2,600 68,60049
200 0 147.6 1350.00 35 35 26 27.95 0 20,800104
5,000 -1,200 101.75 115.6 95.35 104.35 1400.00 50 57.95 38.1 42.6 2,000 67,60013.52
5,400 -1,800 70.05 85 70 77.6 1450.00 74 77 58 65.35 -200 17,6003.26
48,000 -12,000 49.35 61 48.1 54 1500.00 100 105.7 82.05 92.1 -2,200 60,6001.26
62,600 -2,800 39 42 32.9 36.15 1550.00 134.6 134.6 118.3 120.35 0 13,4000.21
131,800 5,600 26.45 28 21.3 24.25 1600.00 155.95 165.8 151.4 165.8 -200 36,4000.28
79,200 4,000 15.9 18.45 15.15 15.8 1650.00 220 220 194.4 203 -800 6,6000.08
218,800 -4,800 12.35 13.25 10.3 11.3 1700.00 235 235.75 235 235.7 600 22,8000.1
39,400 -2,600 7 10.5 7 8.4 1750.00 216.4 0 1,0000.03
172,400 -4,200 7.4 7.45 5.55 6.25 1800.00 324.7 0 4,4000.03
17,200 -1,600 4.65 6.6 3.25 4.05 1850.00no data
143,600 -3,000 4.3 4.75 3.6 4 1900.00 288.6 0 1,6000.01
2,200 0 2.7 1950.00no data
85,800 200 2.7 3.1 2.25 2.55 2000.00 440.25 0 2,2000.03
17,800 -1,200 1.5 2.6 1.5 1.95 2100.00no data
10,400 0 1.25 2200.00 501.1 0 2,0000.19
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.65 3.65 3.65 3.65 0 2,000
1200.00 4.65 11 4.65 10.05 15,400 33,400
1250.00 7.55 15.25 5.4 14.4 1,000 15,800
200 200 160 165.25 160 162.65 1300.00 15 24 13.1 22.2 -1,400 66,000330
200 200 147.6 147.6 147.6 147.6 1350.00 23.05 35 22 34.1 2,200 20,800104
6,200 3,200 129 129 95.9 97.25 1400.00 33.95 53 33.95 51.15 11,400 65,60010.58
7,200 6,400 95 96 70 72.4 1450.00 55 78 55 75 8,200 17,8002.47
60,000 42,000 65 73.75 49 50.55 1500.00 76 108.45 76 103.75 -9,600 62,8001.05
65,400 36,800 57.5 57.5 33.85 35.4 1550.00 108 142.4 108 138.3 -1,600 13,4000.2
126,200 27,800 41.35 45 23 24.1 1600.00 149 180 146.55 175.3 -2,600 36,6000.29
75,200 29,600 31.85 31.85 16 16.45 1650.00 179.6 190 179.25 190 200 7,4000.1
223,600 21,200 20 22 11.8 12.4 1700.00 227.5 244.7 224.5 238.5 -1,200 22,2000.1
42,000 -1,600 15 15 9 9.2 1750.00 216.4 0 1,0000.02
176,600 0 10 12.95 6.8 7.25 1800.00 324.7 324.7 324.7 324.7 -200 4,4000.02
18,800 -1,200 4.9 7 4.9 5.55 1850.00no data
146,600 -3,800 6.95 7 4.1 4.35 1900.00 288.6 0 1,6000.01
2,200 0 2.7 2.7 2.7 2.7 1950.00no data
85,600 -2,400 2.95 3.8 2.55 2.7 2000.00 440.25 0 2,2000.03
19,000 0 1.5 2100.00no data
10,400 0 1.25 2200.00 501.1 0 2,0000.19
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 1.6 0 2,000
1200.00 3.85 5.75 3.8 4.65 2,200 18,000
1250.00 5.05 8.5 4.75 7.55 8,000 14,800
1300.00 11.75 15 9.05 12.85 4,400 67,400
1350.00 20.65 24.9 19 22.2 400 18,600
3,000 600 177.15 177.15 137.5 141.25 1400.00 25.5 39 25.5 33.95 3,600 54,20018.07
800 400 98.8 98.8 98.8 98.8 1450.00 37 48 37 46 -200 9,60012
18,000 8,400 123.9 125 70.5 79 1500.00 49.65 82.1 49.65 75.55 -5,200 72,4004.02
28,600 10,200 84.3 99.65 53 57.7 1550.00 77.85 109.55 77.85 105.5 -1,400 15,0000.52
98,400 18,000 65 70.9 36 40.4 1600.00 98 146.8 96 135.15 -5,000 39,2000.4
45,600 4,600 46.6 49.7 25.6 28.35 1650.00 154.85 179.85 154.85 179.85 -200 7,2000.16
202,400 23,200 33.25 36 17.65 19.75 1700.00 159.65 197.5 159.65 183 -1,200 23,4000.12
43,600 1,400 19 19 15 15 1750.00 216.4 0 1,0000.02
176,600 15,000 16.95 17.9 10 11.1 1800.00 252.1 278.1 252.1 267.1 200 4,6000.03
20,000 0 12.5 13.55 7.1 7.85 1850.00no data
150,400 1,400 8.05 9.15 6 6.75 1900.00 288.6 0 1,6000.01
2,200 -200 6.05 6.4 4.75 4.75 1950.00no data
88,000 1,200 5.05 5.05 3 3.45 2000.00 440.25 0 2,2000.03
19,000 0 2.25 2.25 1.4 1.5 2100.00no data
10,400 -1,400 1.55 1.55 1.1 1.25 2200.00 501.1 0 2,0000.19
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.1 0.1 0.1 0.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 1.6 0 2,000
1200.00 3.3 4.15 2.55 4.15 200 15,800
1250.00 5 5.1 4.6 5 -400 6,800
1300.00 9.95 10.1 6 8.05 -5,600 63,000
1350.00 15.5 16 8 12.35 800 18,200
2,400 400 231.55 231.55 208.6 208.6 1400.00 25 27 13.05 18.5 -11,000 50,60021.08
400 200 170.85 170.85 170.85 170.85 1450.00 35 39 24.55 28.7 1,200 9,80024.5
9,600 -3,800 111.75 160.85 99.85 131.8 1500.00 55 61.6 30.75 42.85 -6,200 77,6008.08
18,400 -2,000 89.2 123 72 106.15 1550.00 72.45 83 46.4 61 400 16,4000.89
80,400 10,200 66 98.05 51.35 78.05 1600.00 115.2 115.2 63 89.05 400 44,2000.55
41,000 -1,800 46.45 72.8 37 59.35 1650.00 133.2 133.2 110.7 110.7 -400 7,4000.18
179,200 6,400 32.55 54.1 25.05 42.7 1700.00 173 173 120.8 162 -400 24,6000.14
42,200 -2,600 22.75 37.3 18 29.25 1750.00 216.4 0 1,0000.02
161,600 400 17.35 27.95 12.45 20.45 1800.00 249.65 249.65 201.5 201.5 0 4,4000.03
20,000 -600 12.9 20 11 18.75 1850.00no data
149,000 -6,800 9.3 15.85 7.8 11.35 1900.00 288.6 0 1,6000.01
2,400 0 6.05 1950.00no data
86,800 -3,800 5.3 7.65 4 5.4 2000.00 440.25 440.25 440.25 440.25 -200 2,2000.03
19,000 1,000 3 3.7 2 2.9 2100.00no data
11,800 -1,000 1.7 4.75 1.55 1.95 2200.00 501.1 0 2,0000.17
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.95 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.95 3.95 1.6 1.6 0 2,000
1200.00 5 6.45 3.4 3.65 6,800 15,600
1250.00 7.15 7.85 4.95 5.45 0 7,200
1300.00 15.25 15.25 8.3 8.95 11,400 68,600
1350.00 15.05 18.45 14 14.2 11,800 17,400
2,000 200 186.75 203 186.75 203 1400.00 29.6 31.35 20.7 22.15 6,000 61,60030.8
200 0 219.4 1450.00 43.9 46.6 33.8 37.5 1,200 8,60043
13,400 6,600 106.5 134 105.25 130.8 1500.00 64.05 68.95 44 46.45 13,400 83,8006.25
20,400 8,800 80 104.55 79.95 98.2 1550.00 81.7 84.5 63.65 67 3,600 16,0000.78
70,200 -19,800 56.4 78 56.4 72.5 1600.00 113.15 115.05 86.45 91 -7,000 43,8000.62
42,800 -6,000 41.95 57.85 36.65 53.8 1650.00 121 131.55 121 131.3 0 7,8000.18
172,800 -25,200 30.95 42.5 28.95 38.85 1700.00 167 184.15 150 153.75 -200 25,0000.14
44,800 3,200 21 30.55 19.95 26.8 1750.00 216.4 0 1,0000.02
161,200 -6,400 15.95 22.5 14.35 19.2 1800.00 250.1 250.1 250.1 250.1 -200 4,4000.03
20,600 1,600 11.5 17.1 10.25 13.75 1850.00no data
155,800 400 9.15 12.7 7.7 10.65 1900.00 288.6 0 1,6000.01
2,400 600 7.7 8.65 6.05 6.05 1950.00no data
90,600 -7,600 6 7 4 5.45 2000.00 444.15 444.15 444.15 444.15 -200 2,4000.03
18,000 1,800 3.8 4.35 2.8 3.3 2100.00no data
12,800 1,600 2.3 3.5 1.7 2.05 2200.00 501.1 0 2,0000.16
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.95 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.5 0 2,000
1200.00 4.5 6.85 4.5 5.55 2,600 8,800
1250.00 6.95 10 6.95 10 400 7,200
1300.00 10.95 16 10.95 14.7 5,000 57,200
1350.00 15.45 0 5,600
1,800 1,200 176.25 192.8 157.05 157.05 1400.00 23.65 34.95 23.65 33.6 -5,200 55,60030.89
200 0 219.4 1450.00 37 50 33.45 49.5 3,000 7,40037
6,800 600 110 120.75 92.25 97.7 1500.00 44.8 70.5 44.75 68.95 8,800 70,40010.35
11,600 10,000 100 100 70 74.7 1550.00 66.45 100.2 66.45 95.45 -2,600 12,4001.07
90,000 44,600 93.8 94 51 54.85 1600.00 84.95 128.8 84.95 125.55 -11,800 50,8000.56
48,800 14,600 67.45 68.25 36.4 39.8 1650.00 133.95 151.8 130 150.8 1,600 7,8000.16
198,000 33,400 51.1 51.4 26.15 29 1700.00 148.05 202.2 148.05 202 2,400 25,2000.13
41,600 10,600 31 31 19.45 21.05 1750.00 216.35 216.4 216.35 216.4 200 1,0000.02
167,600 23,200 29.95 31 14.5 15.75 1800.00 236.4 236.4 236.4 236.4 -200 4,6000.03
19,000 800 14.5 14.95 10.4 10.4 1850.00no data
155,400 14,000 17 17.2 8.1 9.15 1900.00 288.6 0 1,6000.01
1,800 400 10.05 10.1 6 6 1950.00no data
98,200 5,000 7.35 7.35 4.2 5.2 2000.00 459.9 459.9 459.9 459.9 -200 2,6000.03
16,200 0 3.7 3.7 2.8 2.8 2100.00no data
11,200 -400 2.2 2.85 2.05 2.05 2200.00 501.1 0 2,0000.18
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 0.95 0.95 0.95 0.95 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 3.1 4.05 3 3.5 -1,200 2,000
1200.00 6.1 6.5 4.2 4.4 2,600 6,200
1250.00 5.45 7 5.45 6.4 1,200 6,800
1300.00 8.3 14.5 8.2 10.05 10,800 52,200
1350.00 16 17.9 14.4 15.45 600 5,600
600 200 222 222 222 222 1400.00 19.55 29.5 17.85 21.65 -3,200 60,800101.33
200 0 219.4 1450.00 29 39.9 29 38 0 4,40022
6,200 -200 158.65 158.65 136.2 137.75 1500.00 35.75 55 35.75 44.85 -12,600 61,6009.94
1,600 0 111 111 101 104 1550.00 59.25 74.35 58.8 62.9 1,000 15,0009.38
45,400 8,400 102.3 105.5 75 86.35 1600.00 68.9 99.6 68.9 86.1 -12,200 62,6001.38
34,200 1,000 79.9 80.05 56.5 65.7 1650.00 99.95 128.65 99.95 116.6 -800 6,2000.18
164,600 3,200 59.95 61.05 41 48.6 1700.00 130.8 160.05 130.8 160.05 -200 22,8000.14
31,000 4,800 42.9 47.45 30 36.25 1750.00 183.75 183.75 183.25 183.25 200 8000.03
144,400 -19,600 31.95 32.5 21.65 26.7 1800.00 202.65 202.65 202.65 202.65 0 4,8000.03
18,200 0 24 24.75 15.8 18.5 1850.00no data
141,400 11,400 16.05 19.05 12.25 14.95 1900.00 288.6 288.6 288.6 288.6 0 1,6000.01
1,400 200 12.5 12.5 12 12 1950.00no data
93,200 11,400 11.95 15 7 7.95 2000.00 361 0 2,8000.03
200 0 8.55 2050.00no data
16,200 600 5 7 4.2 5.55 2100.00no data
11,600 0 4 4.45 1.85 3.45 2200.00 501.1 0 2,0000.17
1,800 0 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 2.9 12.65 2.25 5.1 2,600 3,200
1200.00 4.2 6.45 3.6 5.2 3,200 3,600
1250.00 3.5 8 3.5 7.15 1,800 5,600
1300.00 4.25 13.55 4 11.3 7,000 41,400
1350.00 14 16 13.5 16 600 5,000
400 0 223.55 223.55 223.55 223.55 1400.00 11 28 9.7 23.4 15,400 64,000160
200 0 219.4 1450.00 24 37 19.5 32.7 1,800 4,40022
6,400 1,800 215 215 150.4 155.35 1500.00 26.1 53.2 20.5 45.7 17,000 74,20011.59
1,600 400 139 139 126.6 126.6 1550.00 37.6 72.15 36.95 62.95 7,400 14,0008.75
37,000 11,000 134.95 157.85 80.95 95.85 1600.00 60.25 96 45.85 83.5 33,200 74,8002.02
33,200 11,800 101.05 124.95 64.25 72.4 1650.00 75 121.5 71.65 109.8 3,800 7,0000.21
161,400 70,800 69.4 100 47 54.5 1700.00 100.5 155 96.1 142.35 4,400 23,0000.14
26,200 7,000 59 79.7 35 40.05 1750.00 166.45 176.5 166.45 175.35 600 6000.02
164,000 52,800 40.95 61.05 25.3 28.8 1800.00 167 228.6 166.75 228.6 200 4,8000.03
18,200 11,200 32.65 45.7 18.9 21.25 1850.00no data
130,000 20,400 24.25 36.35 13.7 16 1900.00 303.45 319.75 303.45 319.75 0 1,6000.01
1,200 -600 19.7 19.7 11.15 14.25 1950.00no data
81,800 11,000 11 22 7.95 8.9 2000.00 361 0 2,8000.03
200 0 7.2 9.8 7.2 8.55 2050.00no data
15,600 -1,000 9 12 5 5.15 2100.00no data
11,600 2,800 4.3 7.7 3.5 4.75 2200.00 501.1 0 2,0000.17
1,800 800 2.5 2.5 2.3 2.5 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 2.05 2.05 1.6 1.6 200 600
1200.00 2.6 0 400
1250.00 5 5 3.05 3.05 -400 3,800
1300.00 7.3 8 5 6.25 10,800 34,400
1350.00 9 9 9 9 4,200 4,400
400 200 225.5 225.5 225.5 225.5 1400.00 23 23 13.2 15.6 -800 48,600121.5
200 200 219.4 219.4 219.4 219.4 1450.00 32 32 21 24 400 2,60013
4,600 200 152.25 183.1 152.25 180.75 1500.00 48.05 48.15 28.4 34.3 -23,800 57,20012.43
1,200 -400 122 147.35 122 147.35 1550.00 63 63 41.75 48 3,000 6,6005.5
26,000 -39,600 95.95 133.55 89.2 114.2 1600.00 92 93 56.85 67.8 -6,200 41,6001.6
21,400 -5,400 74.7 104.7 66.65 88.7 1650.00 104 104 86.4 96 2,600 3,2000.15
90,600 -58,800 54.45 82 51.5 67.4 1700.00 148.45 148.45 110.5 124.55 -600 18,6000.21
19,200 -2,200 41 62.15 38.8 51.85 1750.00no data
111,200 -28,400 30 47.8 28.35 37.85 1800.00 182.95 182.95 182.95 182.95 -200 4,6000.04
7,000 400 26 32.05 24.85 27.3 1850.00no data
109,600 4,800 17.05 27 16 20.6 1900.00 249.1 0 1,6000.01
1,800 1,200 14 16.4 14 15.6 1950.00no data
70,800 6,600 11 16 8.85 10.9 2000.00 361 361 361 361 -200 2,8000.04
200 200 6.85 6.85 6.85 6.85 2050.00no data
16,600 5,600 6.25 8 4.8 5 2100.00no data
8,800 1,200 4.55 5.5 3.9 4 2200.00 501.1 0 2,0000.23
1,000 0 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 8.5 0 400
1200.00 2.6 0 400
1250.00 4.1 8.2 4.1 8.2 0 4,200
1300.00 13.95 15.9 9.15 12 5,200 23,600
1350.00 23 23 23 23 -200 200
200 0 256.1 1400.00 25 34.5 23 26.55 5,400 49,400247
1450.00 35.65 41 35.65 37 800 2,200
4,400 1,400 136 140.35 135 136 1500.00 58.8 65.95 46.15 56.75 15,800 81,00018.41
1,600 600 117.1 117.1 104.5 106.25 1550.00 78.75 85.85 66.4 75 1,200 3,6002.25
65,600 16,000 94.4 105.65 80.5 84.7 1600.00 102.25 115.95 89.95 103.9 6,000 47,8000.73
26,800 8,600 72.6 81.1 61.45 65.85 1650.00 133 0 6000.02
149,400 16,200 56.05 62.45 46 49.9 1700.00 172 172 161.75 164.65 400 19,2000.13
21,400 6,200 38.9 44.55 35 37.65 1750.00no data
139,600 16,600 30.5 36.2 25 29.45 1800.00 226.55 226.55 226.55 226.55 200 4,8000.03
6,600 0 23.5 1850.00no data
104,800 6,000 22 22.95 14.85 17.6 1900.00 249.1 0 1,6000.02
600 400 14 14 14 14 1950.00no data
64,200 3,800 11.5 13.35 8.3 9.45 2000.00 380 0 3,0000.05
11,000 400 7.3 7.3 6.2 6.25 2100.00no data
7,600 -200 5.3 5.3 4.45 4.5 2200.00 501.1 0 2,0000.26
1,000 0 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 8.5 0 400
1200.00 2.6 0 400
1250.00 6 6.1 6 6 -200 4,200
1300.00 11 14.95 10 13.5 600 18,400
1350.00 18.85 0 400
200 0 256.1 1400.00 23.1 30.65 21.95 28.45 6,400 44,000220
1450.00 31 0 1,400
3,000 -400 161.85 161.85 151.55 151.55 1500.00 45.95 59.55 41.55 54.55 19,400 65,20021.73
1,000 200 139 139 139 139 1550.00 70 80 68 78 1,000 2,4002.4
49,600 30,400 114.95 118.75 90.5 94.8 1600.00 91.95 104.65 81.6 98.05 1,400 41,8000.84
18,200 5,200 86.05 93.45 70 73.5 1650.00 120 133 120 133 0 6000.03
133,200 40,000 67.3 73 52.9 55.9 1700.00 153 163 150 152 -400 18,8000.14
15,200 1,800 57.05 57.05 41 43.3 1750.00no data
123,000 12,000 41.95 43.6 30.05 32.15 1800.00 215 228.85 215 228.85 0 4,6000.04
6,600 -1,400 32.5 32.75 23.5 23.5 1850.00no data
98,800 3,600 23.25 25.35 17.3 19.1 1900.00 249.1 0 1,6000.02
200 -200 15 15 15 15 1950.00no data
60,400 -2,800 13.65 14.3 9.95 11.55 2000.00 380 0 3,0000.05
10,600 800 6.95 7.5 6.95 7.4 2100.00no data
7,800 0 6.05 6.05 4.9 5.15 2200.00 501.1 0 2,0000.26
1,000 0 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 8.5 0 400
1200.00 2.6 4.05 2.6 2.6 200 400
1250.00 7.05 7.05 7.05 7.05 200 4,400
1300.00 11.5 13.75 10 12.6 1,400 17,800
1350.00 18.85 18.85 18.85 18.85 -200 400
200 0 256.1 256.1 256.1 256.1 1400.00 22 27.35 20 25.3 11,400 37,600188
1450.00 31 31 31 31 200 1,400
3,400 -200 191.95 193 164.15 164.15 1500.00 33 53 33 51.3 13,000 45,80013.47
800 -200 142.05 142.05 142.05 142.05 1550.00 55.4 58.8 55.4 58.8 200 1,4001.75
19,200 2,600 140 140 105 108.65 1600.00 60 95.65 60 92 10,600 40,4002.1
13,000 10,000 98 98.6 83.35 86 1650.00 115 120 115 117.5 200 6000.05
93,200 26,200 97.55 97.7 63 66.3 1700.00 110 152.85 110 148.25 1,400 19,2000.21
13,400 2,000 77 77 50 51.7 1750.00no data
111,000 21,400 59.95 60.35 38.4 39.6 1800.00 208 220 203.9 220 200 4,6000.04
8,000 -200 35 35 32 32.5 1850.00no data
95,200 25,400 37.9 41.2 22.25 23.3 1900.00 249.1 0 1,6000.02
400 0 28 28 28 28 1950.00no data
63,200 1,600 23.1 23.1 12.4 13.65 2000.00 380 380 380 380 0 3,0000.05
9,800 -400 10 10.05 8 8 2100.00no data
7,800 -600 7.1 9 5.65 6.2 2200.00 501.1 0 2,0000.26
1,000 0 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 8.5 0 400
1200.00 8.9 0 200
1250.00 9.4 10 6.7 8.35 200 4,200
1300.00 16 16 8.9 9.45 -800 16,400
1350.00 22 0 600
200 0 282.1 1400.00 23 23 15.55 16.3 1,000 26,200131
1450.00 21 45.9 16.7 16.7 -200 1,200
3,600 -200 213.1 237.1 213.1 229.8 1500.00 44.95 45 29.5 31.6 -3,800 32,8009.11
1,000 0 185.15 185.15 184.25 184.25 1550.00 94.35 0 1,2001.2
16,600 -2,200 150 164.6 140 157.65 1600.00 79.95 79.95 57 60.85 5,400 29,8001.8
3,000 -1,400 123.2 132 120 132 1650.00 75 75 75 75 -200 4000.13
67,000 -9,000 101.4 113 90.3 103.9 1700.00 107.4 115.05 98.2 98.2 400 17,8000.27
11,400 3,600 82 89 72 83.65 1750.00no data
89,600 -5,200 68.85 72.95 57.3 66.65 1800.00 208.65 0 4,4000.05
8,200 1,800 50.1 54.65 45 54.55 1850.00no data
69,800 16,800 42.95 43.95 35 42.3 1900.00 256.3 256.35 249.1 249.1 0 1,6000.02
400 0 30 30 30 30 1950.00no data
61,600 5,000 26.95 26.95 20.45 24.35 2000.00 341.75 341.75 302.35 302.35 400 3,0000.05
10,200 200 15 15 12 13.05 2100.00no data
8,400 600 10.05 11.45 8.05 8.7 2200.00 505 505 501.1 501.1 -600 2,0000.24
1,000 0 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1150.00 8.5 0 400
1200.00 8.9 8.9 8.9 8.9 200 200
1250.00 15 16.85 9.85 10.45 200 4,000
1300.00 23 23.05 12.35 17.5 3,800 17,200
1350.00 22 22 22 22 200 600
200 0 282.1 1400.00 31 44.6 22 27.9 7,400 25,200126
1450.00 30.05 31.2 30.05 31.2 200 1,400
3,800 -800 195.65 229.8 180.2 217.05 1500.00 72.95 74.1 37.65 48.7 6,400 36,6009.63
1,000 0 135.25 149.75 135.25 149.75 1550.00 94.35 94.35 94.35 94.35 0 1,2001.2
18,800 -5,200 130 174 111.45 148 1600.00 105.85 116.95 69.6 83.65 5,200 24,4001.3
4,400 600 107.3 140 97.05 123.2 1650.00 166.25 0 6000.14
76,000 4,000 91.95 120 71.7 99 1700.00 150 177 120 130.15 200 17,4000.23
7,800 6,400 80 95.95 56.7 80 1750.00no data
94,800 -22,800 58 77.8 45.35 63.55 1800.00 218.55 240 208.65 208.65 600 4,4000.05
6,400 -2,000 51.2 59 39.4 50.15 1850.00no data
53,000 -9,800 38.05 49.1 29.25 38.9 1900.00 447.6 0 1,6000.03
400 0 30 1950.00no data
56,600 8,600 26 30 12.05 24 2000.00 373.7 373.7 336.85 349.8 400 2,6000.05
10,000 6,600 13.2 19.95 13 15.9 2100.00no data
7,800 200 7.85 12 6.05 9.1 2200.00 635 0 2,6000.33
1,000 200 6.75 6.75 6.75 6.75 2300.00no data
200 0 7 2400.00no data
200 0 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1250.00 9.3 39.45 9.3 37.8 1,400 1,600
1300.00 15.75 54.25 15.75 53.05 4,600 4,600
200 0 282.1 1400.00 69 89.05 33.4 84.35 16,400 20,600103
1450.00 55.05 55.05 55.05 55.05 200 1,400
1500.00 119.95 135.3 57 128.5 16,600 29,400
200 200 119.75 119.75 119.75 119.75 1550.00 99.9 127.35 99 126.5 1,200 1,8009
26,200 26,200 129.95 198.95 88.05 97.95 1600.00 149.95 215 91.1 182.05 13,400 17,0000.65
600 600 80 84 80 83.45 1650.00 166.5 166.5 166.25 166.25 400 6001
92,200 86,800 68.75 140.55 58 63.65 1700.00 170 250 131.1 245.1 4,600 15,6000.17
600 600 88 88 46.05 46.05 1750.00no data
137,800 105,800 40.05 99 39 42.4 1800.00 211.65 283.45 190.85 283.45 0 3,8000.03
3,800 2,000 75.45 80 31.1 35.35 1850.00no data
75,000 25,800 31.8 65.05 25.3 27.1 1900.00 338 350 338 350 0 1,4000.02
65,400 48,000 22.05 44.95 16.6 17.65 2000.00 499.9 499.9 499.9 499.9 200 8000.01
4,200 1,000 24.1 32.9 11 11.95 2100.00no data
7,600 3,400 17 18.05 6.5 6.75 2200.00 578.5 595 578.5 595 600 2,4000.32
800 800 10 11 7.55 8 2300.00no data
200 0 7 7 7 7 2400.00no data
200 0 4.45 4.45 4.45 4.45 2500.00 775 0 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1250.00 6.9 0 200
200 0 282.1 1400.00 25.9 57 25.9 49.15 400 4,20021
1450.00 45 0 1,200
1500.00 59.2 99 59.2 87.7 6,000 12,800
1550.00 75.65 85.5 75.65 85.5 200 600
1600.00 120 130 115.55 130 600 3,600
1650.00 120 0 200
5,400 1,200 105.15 120 90 98.1 1700.00 145 182.8 131 160 1,400 11,0002.04
32,000 5,200 81.05 88 65 72.1 1800.00 219 270 219 253.35 800 3,8000.12
1,800 400 59.95 60 53 53 1850.00no data
49,200 26,000 59.45 65 40 47 1900.00 310 310 310 310 0 1,4000.03
17,400 2,600 36.05 42 30 32.6 2000.00 382.95 382.95 382.95 382.95 0 6000.03
3,200 800 30 30 24 24.1 2100.00no data
4,200 1,400 15 19.1 13.1 14.7 2200.00 577.05 580 556.5 580 400 1,8000.43
200 0 14.6 2400.00no data
200 200 5 5 5 5 2500.00 770 775 770 775 400 4002
400 0 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1250.00 6.9 0 200
200 0 282.1 1400.00 31 32 31 32 1,000 3,80019
1450.00 45 0 1,200
1500.00 46 55 46 50 600 6,800
1550.00 77.95 0 400
1600.00 80 88.95 80 84.5 1,000 3,000
1650.00 120 0 200
4,200 -400 125 147.3 115 135 1700.00 135 145 125 128.6 800 9,6002.29
26,800 3,800 95.75 104.5 75 87.25 1800.00 180 201.05 180 182.5 1,000 3,0000.11
1,400 200 84.15 84.15 67.9 67.9 1850.00no data
23,200 -1,600 69.95 75 52 60 1900.00 251.55 251.55 251.55 251.55 200 1,4000.06
14,800 2,200 65.5 65.5 36 39.8 2000.00 300 0 6000.04
2,400 200 25 25 25 25 2100.00no data
2,800 1,000 16.15 22.95 12.05 22.95 2200.00 512.95 526.45 501.15 526.45 800 1,4000.5
200 0 14.6 14.6 14.6 14.6 2400.00no data
400 200 4.9 4.9 4.9 4.9 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1250.00 6.9 6.9 6.9 6.9 200 200
200 0 282.1 1400.00 41.1 0 2,80014
1450.00 41.2 45 41.2 45 600 1,200
1500.00 45 79 45 55.45 2,200 6,200
1550.00 77.95 77.95 77.95 77.95 200 400
1600.00 99 110.65 99 100 600 2,000
1650.00 130.4 130.4 120 120 200 200
4,600 2,600 100 131 90 123.3 1700.00 162 181 135 147.5 2,000 8,8001.91
23,000 12,800 85 99.95 66.4 87.1 1800.00 231.35 231.35 205 213.35 1,800 2,0000.09
1,200 800 64 64 61 61 1850.00no data
24,800 2,200 62.05 64 47 59.2 1900.00 190 190 190 190 200 1,2000.05
12,600 2,600 34 45 32 41.65 2000.00 300 0 6000.05
2,200 -600 30 30 20 28 2100.00no data
1,800 200 20 20 15 16.1 2200.00 564.1 564.1 564.1 564.1 400 6000.33
200 0 125.05 2400.00no data
200 0 11.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 282.1 282.1 282.1 282.1 1400.00 58 58 41.1 41.1 -200 2,80014
1450.00 46.65 46.65 46.65 46.65 600 600
1500.00 64.45 65 51 65 600 4,000
1550.00 86.15 86.15 86.15 86.15 200 200
1600.00 111.7 125.05 100.1 117 600 1,400
2,000 200 115 115 115 115 1700.00 179.95 181 138 160 400 6,8003.4
10,200 1,600 65 95 65 76.85 1800.00 85 0 2000.02
400 0 63 1850.00no data
22,600 600 50.05 66 47.05 53.1 1900.00 290 0 1,0000.04
10,000 4,200 33.1 45 33.05 36.05 2000.00 300 0 6000.06
2,800 1,400 30 30 30 30 2100.00no data
1,600 600 20.05 20.05 16.05 19.95 2200.00 364.15 0 2000.13
200 0 125.05 2400.00no data
200 0 11.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 23 48.9 23 40.65 3,000 3,000
1500.00 47.95 91 47.95 67 3,000 3,400
1600.00 48.95 111.75 48.95 111.75 600 800
1,800 1,800 100 110 90 108.75 1700.00 100.05 190.95 100.05 150.05 5,200 6,4003.56
8,600 8,600 50 87 50 77.7 1800.00 85 85 85 85 200 2000.02
400 400 70.1 70.1 60 63 1850.00no data
22,000 21,200 50 60 45 53.35 1900.00 289 290 289 290 600 1,0000.05
5,800 5,600 47.2 54.1 26 35.5 2000.00 300 300 300 300 200 6000.1
1,400 200 23.05 28 20 24 2100.00no data
1,000 200 20 20 20 20 2200.00 364.15 0 2000.2
200 0 125.05 2400.00no data
200 0 11.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 23.65 23.65 23.65 23.65 0 400
1600.00 39.95 39.95 39.95 39.95 200 200
1700.00 59.95 59.95 59.95 59.95 1,200 1,200
800 0 108.95 1900.00 49.9 0 4000.5
200 200 90 90 90 90 2000.00 100 0 4002
1,200 1,200 48 48 41 47 2100.00no data
800 600 35.05 35.05 35 35 2200.00 364.15 364.15 364.15 364.15 200 2000.25
200 0 125.05 2400.00no data
200 0 11.1 11.1 11.1 11.1 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 17.45 17.45 17.45 17.45 400 400
800 800 100 110 100 108.95 1900.00 49.9 0 4000.5
2000.00 100 0 400
200 -200 35 35 35 35 2200.00no data
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
400 0 50 2200.00no data
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 49.9 0 400
2000.00 100 0 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 39.95 49.9 39.95 49.9 400 400
2000.00 100 100 100 100 200 400
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 30.1 30.1 30.1 30.1 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 59.95 59.95 59.95 59.95 200 200
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 200 100 100 100 100 2600.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 125.05 2400.00no data
200 0 99 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 125.05 125.05 125.05 125.05 2400.00no data
200 200 99 99 99 99 2700.00no data