info@tamealps.com +91 94145 70283

Mahindra & Mahindra Limited (M&M) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 758.50 767.85 758.25 764.20 0.76% 1179241 9005.86 48.13
22 Jul 2021 764.20 767.10 755.65 758.45 -0.23% 2182264 16587.98 64.63
20 Jul 2021 775.00 775.70 752.35 760.20 -2.01% 2179910 16569.92 51.87
19 Jul 2021 775.80 780.70 770.00 775.80 -0.51% 1265906 9808.71 50.26
16 Jul 2021 784.00 784.00 776.50 779.80 -0.01% 845054 6591.84 39.84
15 Jul 2021 781.00 783.95 775.20 779.90 -0.80% 2109663 16456.89 53.76
14 Jul 2021 780.00 787.00 777.05 786.15 0.64% 2067565 16184.10 66.10
13 Jul 2021 777.90 782.20 773.65 781.15 1.07% 2189466 17044.08 58.23
12 Jul 2021 776.00 781.00 768.50 772.85 0.17% 2681410 20729.55 54.73
09 Jul 2021 772.00 776.00 767.00 771.55 -0.61% 1658120 12785.47 59.53
08 Jul 2021 777.95 787.60 771.00 776.25 -0.34% 2010027 15625.45 45.11
07 Jul 2021 777.80 781.90 768.55 778.90 -0.38% 3004815 23262.79 52.22
06 Jul 2021 790.60 795.00 778.70 781.90 -1.24% 1420179 11194.63 37.97
05 Jul 2021 786.00 793.50 784.50 791.75 1.17% 1320469 10420.95 40.62
02 Jul 2021 786.00 787.30 777.00 782.60 0.40% 1963778 15354.11 42.44
01 Jul 2021 778.00 798.75 774.90 779.45 0.23% 5697553 44712.20 22.30
30 Jun 2021 784.90 789.40 775.45 777.70 -0.50% 2393862 18703.78 56.24
29 Jun 2021 789.00 792.00 779.40 781.60 -1.50% 3167773 24820.55 62.62 High delivery volume with negative change
28 Jun 2021 795.00 799.00 789.25 793.50 -0.09% 1409432 11189.65 44.13
25 Jun 2021 793.20 801.90 790.00 794.25 0.31% 1763201 14018.67 33.04
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 774.05 774.05 750.1 754.55 20 9,100 0% INF%
03 May, 2021 756.35 766.95 756.35 759.7 11 12,600 0.68% 38.46%
04 May, 2021 759.6 765.4 739.4 739.4 25 22,400 -2.67% 77.78% Fresh Short
05 May, 2021 747.8 751.85 746.25 751.85 6 23,800 1.68% 6.25% Fresh Long
06 May, 2021 758.5 760.75 754 754.55 6 25,200 0.36% 5.88%
07 May, 2021 763.8 775 763.8 774.25 6 25,900 2.61% 2.78% Fresh Long
10 May, 2021 784.95 786.35 783.85 785.7 11 29,400 1.48% 13.51% Fresh Long
11 May, 2021 781 781 781 781 1 28,700 -0.6% -2.5%
12 May, 2021 765 768.35 761.5 765.75 16 32,200 -1.95% 12.2% Fresh Short
14 May, 2021 750.5 751 742.05 748 15 40,600 -2.32% 26.09% Fresh Short
17 May, 2021 748 760 748 759.5 7 43,400 1.54% 6.9% Fresh Long
18 May, 2021 767 803 765.2 801.55 31 42,700 5.54% -1.67% Short Covering
19 May, 2021 790 792.5 784 790.6 21 49,000 -1.37% 14.75% Fresh Short
20 May, 2021 790 812 790 804.75 17 46,900 1.79% -4.69% Short Covering
21 May, 2021 810 824 810 821.75 20 53,200 2.11% 13.43% Fresh Long
24 May, 2021 821.4 821.4 812 814.2 17 60,200 -0.92% 13.16%
25 May, 2021 826 826 815 815.6 41 79,100 0.17% 31.4%
26 May, 2021 818.1 828 817.65 827.05 36 81,200 1.4% 2.65% Fresh Long
27 May, 2021 827.95 834 820.95 833.05 32 91,000 0.73% 12.07%
28 May, 2021 826.1 854.5 813.8 848.05 584 177,100 1.8% 94.62% Fresh Long
31 May, 2021 820.05 820.05 789.75 806.2 817 329,700 -4.93% 86.17% Fresh Short
01 Jun, 2021 812 816 800 806.7 357 345,100 0.06% 4.67%
02 Jun, 2021 801.2 810 800.9 806.7 293 378,700 0% 9.74%
03 Jun, 2021 810.75 811.55 798.7 802 352 475,300 -0.58% 25.51%
04 Jun, 2021 813.75 813.75 803.4 804.35 476 529,200 0.29% 11.34%
07 Jun, 2021 807.8 811.4 802.45 803.6 477 669,200 -0.09% 26.46%
08 Jun, 2021 803.05 809.05 796.55 807.15 475 698,600 0.44% 4.39%
09 Jun, 2021 807 816 799 802.85 590 742,700 -0.53% 6.31%
10 Jun, 2021 806 808 801.3 803.45 380 798,700 0.07% 7.54%
11 Jun, 2021 804.15 812.9 803 807.85 409 835,100 0.55% 4.56%
14 Jun, 2021 804.65 807.25 791.95 806 459 903,000 -0.23% 8.13%
15 Jun, 2021 808.7 810.35 804.4 806 413 990,500 0% 9.69%
16 Jun, 2021 808 819.45 800 804.3 1207 1,178,800 -0.21% 19.01%
17 Jun, 2021 793.4 807.35 790 801.8 662 1,288,700 -0.31% 9.32%
18 Jun, 2021 803 807.9 770 778.25 2363 1,974,700 -2.94% 53.23% Fresh Short
21 Jun, 2021 763.1 774.45 759.1 772.7 4717 3,175,200 -0.71% 60.79%
22 Jun, 2021 783.9 786 769.15 771.5 6530 5,391,400 -0.16% 69.8%
23 Jun, 2021 775 781.65 771.05 778 6357 7,542,500 0.84% 39.9%
24 Jun, 2021 777.95 788.8 774.95 786.65 7747 8,972,600 1.11% 18.96% Fresh Long
25 Jun, 2021 788.9 798 785 790.15 4337 9,618,700 0.44% 7.2%
28 Jun, 2021 792 794.8 785.45 789.85 2585 9,746,100 -0.04% 1.32%
29 Jun, 2021 787.65 788 775.5 777.75 3521 10,151,400 -1.53% 4.16% Fresh Short
30 Jun, 2021 780.05 784.95 771.35 773.5 3313 10,373,300 -0.55% 2.19%
01 Jul, 2021 778 792.9 770.5 774.8 9011 10,797,500 0.17% 4.09%
02 Jul, 2021 782.7 782.7 770.15 775.75 2876 10,906,700 0.12% 1.01%
05 Jul, 2021 778.8 786.6 778.2 785.55 3060 10,691,100 1.26% -2.06% Short Covering
06 Jul, 2021 782.15 788.8 771.65 775.5 3455 10,861,200 -1.28% 1.59% Fresh Short
07 Jul, 2021 771.1 774.4 763.15 772.55 4547 11,220,300 -0.38% 3.31%
08 Jul, 2021 772.65 781.05 764.5 769.45 4117 11,173,400 -0.4% -0.42%
09 Jul, 2021 766.25 770.55 760.1 766.4 2298 11,267,900 -0.4% 0.85%
12 Jul, 2021 776 776 763 767.5 3310 11,406,500 0.14% 1.23%
13 Jul, 2021 770.85 775.35 767.55 773.45 4053 11,473,700 0.78% 0.59%
14 Jul, 2021 774.2 779.95 771.15 779.15 3356 11,529,000 0.74% 0.48%
15 Jul, 2021 780.25 784.8 776.35 780.6 3168 11,476,500 0.19% -0.46%
16 Jul, 2021 783 786.6 779.5 781.95 1805 11,441,500 0.17% -0.31%
19 Jul, 2021 776.7 782.5 771 776.3 2698 11,505,200 -0.72% 0.56%
20 Jul, 2021 772.65 774.2 752.8 760.7 3732 11,184,600 -2.01% -2.95% Long Unwinding
22 Jul, 2021 766.75 766.75 756.85 760.4 2885 10,558,100 -0.04% -6.31%
23 Jul, 2021 760.9 767.5 758.95 764.25 2384 10,236,100 0.51% -3.25%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.3 0 2,8002
650.00 0.1 0.1 0.1 0.1 -2,100 17,500
660.00 0.25 0 700
680.00 0.3 0 9,100
690.00 0.3 0.3 0.3 0.3 -700 2,100
5,600 -700 64.5 67 64 64 700.00 0.5 1 0.35 0.4 -14,000 202,30036.13
710.00 0.4 0.4 0.4 0.4 0 60,200
4,200 0 37.85 720.00 0.9 1.05 0.3 0.4 -17,500 123,90029.5
4,200 -1,400 35.3 35.3 35.25 35.3 730.00 1.25 1.45 0.6 0.8 -21,000 98,70023.5
11,200 -7,000 22.9 26.35 22.9 25.7 740.00 2.4 2.4 0.9 1.1 -48,300 254,80022.75
47,600 -19,600 16.95 19.25 13.75 16.75 750.00 4.75 4.75 2.15 2.4 -53,900 192,5004.04
167,300 -110,600 10.35 11.65 8.25 9 760.00 8.05 9.05 4.15 4.85 -9,800 205,8001.23
408,800 -25,200 5.7 6.25 3.7 3.95 770.00 12.7 15.6 8.9 9.8 -50,400 84,7000.21
947,100 -38,500 3.65 4.05 1.75 1.9 780.00 22.55 22.55 15.8 17.4 -11,200 163,1000.17
539,000 -71,400 2.85 2.9 1.1 1.2 790.00 30.05 30.1 26 26.5 -7,700 51,1000.09
2,475,200 -305,900 2.05 2.2 0.55 0.75 800.00 39.65 39.65 34.05 36.2 -11,900 242,9000.1
392,700 -29,400 1.55 1.7 0.35 0.5 810.00 49.5 49.5 49.5 49.5 0 14,0000.04
467,600 -43,400 1.35 1.35 0.35 0.5 820.00 56.6 57.4 55.4 57.4 -4,200 14,7000.03
110,600 -16,800 1.15 1.15 0.4 0.45 830.00 67.25 0 1,4000.01
158,900 -15,400 0.9 0.9 0.25 0.35 840.00 66.7 0 5,6000.04
317,100 -59,500 0.75 0.75 0.25 0.4 850.00 91.25 0 19,6000.06
53,900 -9,100 0.6 0.6 0.3 0.3 860.00 98.05 0 7,0000.13
59,500 -23,100 1 1.25 0.2 0.25 870.00no data
32,200 -700 0.45 0.45 0.4 0.4 880.00no data
8,400 0 0.75 890.00no data
255,500 -28,000 0.6 0.6 0.35 0.4 900.00no data
940.00 160 0 1,400
32,900 -2,100 0.25 0.25 0.05 0.1 950.00no data
3,500 0 0.05 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.3 0 2,8002
650.00 0.3 0.7 0.3 0.7 2,100 19,600
660.00 0.25 0 700
680.00 0.5 0.5 0.3 0.3 -1,400 9,100
690.00 2.3 0 2,800
6,300 1,400 62.85 62.85 59 61 700.00 1.05 1.1 0.55 0.85 -51,800 216,30034.33
710.00 1.2 1.2 0.8 1.1 -3,500 60,200
4,200 0 37.85 720.00 1.35 1.5 1 1.1 -3,500 141,40033.67
5,600 700 32.15 32.15 32.15 32.15 730.00 1.65 2.05 1.45 1.55 -17,500 119,70021.38
18,200 -1,400 25 26.85 21.5 23.25 740.00 2.6 3.3 2.2 2.5 6,300 303,10016.65
67,200 4,200 20 20 13.55 15.1 750.00 5.85 6.3 3.85 4.7 -32,900 246,4003.67
277,900 99,400 12.3 12.5 8.5 9.3 760.00 7.05 11.25 6.35 8.65 27,300 215,6000.78
434,000 93,800 8.05 8.05 4.95 5.35 770.00 11.9 18.1 11.8 14.7 5,600 135,1000.31
985,600 -57,400 4.95 5 3.15 3.4 780.00 22 25.25 18.9 22.6 -9,800 174,3000.18
610,400 -25,900 3.7 3.75 2.4 2.6 790.00 27.95 34.5 27.95 31.55 -16,100 58,8000.1
2,781,100 -196,700 2.7 2.75 1.8 2.05 800.00 40.3 43.55 37.95 40.85 -7,700 254,8000.09
422,100 -65,800 2.05 2.15 1.4 1.6 810.00 47.85 48.95 47.85 48.95 1,400 14,0000.03
511,000 -50,400 1.65 1.75 1.1 1.25 820.00 61.65 0 18,9000.04
127,400 -2,800 1.35 1.4 0.85 1.05 830.00 67.25 0 1,4000.01
174,300 -6,300 1.1 1.25 0.75 0.9 840.00 66.7 0 5,6000.03
376,600 -14,700 1 1.05 0.75 0.8 850.00 91.25 91.25 91.25 91.25 -700 19,6000.05
63,000 -2,800 1 1 0.7 0.7 860.00 98.05 0 7,0000.11
82,600 -2,100 0.75 1 0.6 0.6 870.00no data
32,900 -700 0.55 0.6 0.55 0.6 880.00no data
8,400 0 0.75 890.00no data
283,500 -6,300 0.75 0.75 0.5 0.6 900.00no data
940.00 160 0 1,400
35,000 -5,600 0.4 0.4 0.25 0.3 950.00no data
3,500 0 0.05 0.05 0.05 0.05 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.3 0.3 0.3 0.3 0 2,8002
650.00 0.5 0.8 0.3 0.65 -2,100 17,500
660.00 0.25 0.25 0.25 0.25 -700 700
680.00 0.95 0.95 0.95 0.95 0 10,500
690.00 2.3 0 2,800
4,900 700 55.8 62.65 55.8 62.6 700.00 1.1 1.95 1 1.05 16,800 268,10054.71
710.00 1.55 2.2 1.3 1.35 -16,100 63,700
4,200 700 37.85 37.85 37.85 37.85 720.00 2 3 1.45 1.65 14,700 144,90034.5
4,900 2,100 33.4 33.4 26.8 32.7 730.00 1.8 4.3 1.8 2.3 35,700 137,20028
19,600 11,900 26 26 19.8 24 740.00 2.8 6.5 2.7 3.4 4,900 296,80015.14
63,000 25,200 24 24 13.2 16.75 750.00 4.65 10.25 4.55 5.9 1,400 279,3004.43
178,500 120,400 19.05 19.05 8.9 10.9 760.00 7 15.6 6.75 9.95 -16,100 188,3001.05
340,200 159,600 14.45 14.5 5.75 6.85 770.00 13.55 22.15 11.8 15.55 -46,200 129,5000.38
1,043,000 91,000 8.75 8.75 4 4.35 780.00 14.95 30.25 14.95 23.9 -11,900 184,1000.18
636,300 -64,400 5.65 5.65 3.05 3.35 790.00 27 38.85 27 32.85 -5,600 74,9000.12
2,977,800 -145,600 4 4.15 2.35 2.65 800.00 35.2 48.2 35.05 42.5 -11,900 262,5000.09
487,900 7,700 3.1 3.1 1.75 2.05 810.00 46.15 53.7 46.15 53.7 0 12,6000.03
561,400 12,600 2.55 2.55 1.65 1.7 820.00 61.35 61.65 61.35 61.65 -700 18,9000.03
130,200 -37,100 1.8 2.05 1.25 1.45 830.00 67.25 0 1,4000.01
180,600 -23,800 1.65 1.75 1.05 1.15 840.00 66.7 0 5,6000.03
391,300 -99,400 1.15 1.55 1 1.05 850.00 85.2 92.15 85.2 91 -2,100 20,3000.05
65,800 -2,800 1.05 1.4 0.85 0.95 860.00 102.75 102.75 98.05 98.05 0 7,0000.11
84,700 -8,400 0.95 1.05 0.85 0.85 870.00no data
33,600 0 0.7 0.85 0.7 0.85 880.00no data
8,400 -700 0.75 0.75 0.75 0.75 890.00no data
289,800 -39,200 0.9 0.95 0.65 0.8 900.00no data
940.00 160 0 1,400
40,600 -1,400 0.45 0.45 0.4 0.4 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.1 0.1 0.1 0.1 0 2,8002
650.00 0.3 0.3 0.3 0.3 0 19,600
660.00 2.2 0 1,400
680.00 0.95 0 10,500
690.00 2.3 0 2,800
4,200 0 80.4 700.00 0.9 1.55 0.9 1.1 -28,700 251,30059.83
710.00 0.95 1.15 0.9 1.15 -1,400 79,800
3,500 700 54.8 57.25 54.8 57.25 720.00 1.8 1.8 1.05 1.35 -700 130,20037.2
2,800 2,100 47 48.7 44 48.7 730.00 1.5 1.85 1.15 1.55 18,900 101,50036.25
7,700 0 38.4 41 35.85 37.75 740.00 2.2 2.55 1.5 2.15 -10,500 291,90037.91
37,800 2,100 29.45 33.75 26 29.15 750.00 3.15 4.2 2.35 3.35 16,100 277,9007.35
58,100 10,500 25 26.05 18.2 21.55 760.00 5 6.75 3.85 5.2 1,400 204,4003.52
180,600 -13,300 16 19 12.2 14.8 770.00 8.4 10.95 6.4 8.4 8,400 175,7000.97
952,000 150,500 11.65 13.1 8.15 9.8 780.00 12.5 16.9 10.4 13.2 -31,500 196,0000.21
700,700 84,000 8.25 9.05 5.8 6.75 790.00 20 24.35 16.8 20.1 -4,900 80,5000.11
3,123,400 6,300 6 6.5 4.25 4.85 800.00 26 31.85 24.05 28.5 -14,000 274,4000.09
480,200 3,500 4.65 4.65 2.95 3.45 810.00 37.55 41.35 32.55 41.35 -2,100 12,6000.03
548,800 -47,600 3 3.3 2.45 2.75 820.00 41.95 49.15 41.95 49.15 -1,400 19,6000.04
167,300 23,800 2.1 2.6 1.95 2.25 830.00 67.25 0 1,4000.01
204,400 -17,500 2.25 2.25 1.55 1.85 840.00 66.45 66.7 61.45 66.7 1,400 5,6000.03
490,700 -114,800 1.8 1.8 1.4 1.65 850.00 72.5 77.2 72.5 77.2 0 22,4000.05
68,600 1,400 1.25 1.45 1.15 1.2 860.00 81.8 81.8 81.8 81.8 700 7,0000.1
93,100 9,100 1.35 1.35 0.95 1.2 870.00no data
33,600 -7,700 0.95 1.1 0.95 1.1 880.00no data
9,100 0 1 890.00no data
329,000 -14,000 1 1 0.85 1 900.00no data
940.00 160 0 1,400
42,000 0 0.9 0.95 0.85 0.85 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.1 0 2,8002
650.00 0.75 0.75 0.25 0.25 -4,200 19,600
660.00 2.2 0 1,400
680.00 0.95 0 10,500
690.00 2.3 0 2,800
4,200 0 80.4 700.00 1.1 1.2 0.9 1 -8,400 280,00066.67
710.00 1.1 1.15 1.1 1.15 -11,200 81,200
2,800 0 59 720.00 1.65 1.65 1.1 1.15 -7,700 130,90046.75
700 0 48 730.00 1.55 1.7 1.35 1.45 -6,300 82,600118
7,700 -2,100 44.7 46.35 44 44.55 740.00 2.45 2.45 1.8 1.9 8,400 302,40039.27
35,700 -4,200 38.5 38.75 34 35 750.00 3.7 3.7 2.85 2.95 -7,700 261,8007.33
47,600 -9,100 27.6 30.3 24.95 26.55 760.00 5.25 5.4 4.35 4.65 3,500 203,0004.26
193,900 -10,500 20.7 23.15 18.15 19.5 770.00 9.05 9.05 6.7 7.4 9,100 167,3000.86
801,500 98,700 14.25 16.8 12.7 13.7 780.00 11.65 17.25 10.15 11.45 -14,000 227,5000.28
616,700 9,100 10.75 12 9.1 9.7 790.00 18.2 19.3 15.3 17.55 1,400 85,4000.14
3,117,100 38,500 7.35 8.4 6.45 6.95 800.00 25.4 26.7 21.55 24.75 -57,400 288,4000.09
476,700 18,200 5.45 6.1 4.7 4.95 810.00 30.8 30.8 30.8 30.8 0 14,7000.03
596,400 -14,000 3.6 4.65 3.6 3.8 820.00 38.2 43.85 38 43.85 -2,800 21,0000.04
143,500 -18,200 3.95 3.95 2.7 3.05 830.00 67.25 0 1,4000.01
221,900 16,800 2.65 2.95 2.05 2.45 840.00 65.4 0 4,2000.02
605,500 10,500 2.3 2.45 2.05 2.1 850.00 71.55 0 22,4000.04
67,200 -5,600 1.8 1.85 1.6 1.65 860.00 87.8 0 6,3000.09
84,000 0 1.5 1.55 1.5 1.55 870.00no data
41,300 9,800 1.4 1.4 1.35 1.35 880.00no data
9,100 -1,400 1.15 1.15 1 1 890.00no data
343,000 -7,000 1.2 1.3 1.05 1.2 900.00no data
940.00 160 0 1,400
42,000 -700 0.95 0.95 0.9 0.9 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.1 0.1 0.1 0.1 0 2,8002
650.00 0.5 0.85 0.25 0.75 -1,400 23,800
660.00 2.2 0 1,400
680.00 0.95 0.95 0.95 0.95 0 10,500
690.00 2.3 0 2,800
4,200 -700 83 83 80.4 80.4 700.00 1.25 1.25 0.8 1.05 -23,800 288,40068.67
710.00 1 1.2 1 1.1 -9,800 92,400
2,800 700 59 59 59 59 720.00 1.35 1.65 1.3 1.35 3,500 138,60049.5
700 0 48 730.00 2 2.25 1.65 1.8 -30,800 88,900127
9,800 -2,100 45.3 46.05 44 46.05 740.00 3.05 3.2 2.15 2.45 -32,200 294,00030
39,900 -7,700 35.1 37.3 34 37.3 750.00 5 5 3.3 3.7 -26,600 269,5006.75
56,700 -8,400 26.2 29.8 24.6 26.4 760.00 7.35 7.35 5 5.65 23,800 199,5003.52
204,400 -49,700 23 23 18 19.5 770.00 9.35 12.15 7.55 8.7 10,500 158,2000.77
702,800 -84,000 15.85 16.3 13.05 14.05 780.00 13.8 16.25 11.4 13.25 8,400 241,5000.34
607,600 -27,300 11.5 11.9 9.65 10.2 790.00 18.8 22.75 17.15 19.15 1,400 84,0000.14
3,078,600 32,200 8.4 8.5 7.05 7.35 800.00 27.55 30.05 24.05 26.6 -15,400 345,8000.11
458,500 2,100 5.2 6.15 5.2 5.45 810.00 41.1 0 14,7000.03
610,400 -15,400 4.15 4.7 4.1 4.2 820.00 41.7 42 39.7 39.7 -2,100 23,8000.04
161,700 -8,400 3.15 3.65 3.1 3.35 830.00 67.25 0 1,4000.01
205,100 -700 3.15 3.15 2.4 2.75 840.00 65.4 65.4 65.4 65.4 -700 4,2000.02
595,000 28,000 2.15 2.5 2.15 2.35 850.00 68.65 71.7 68 71.55 -700 22,4000.04
72,800 -23,100 1.8 1.95 1.7 1.9 860.00 87.8 0 6,3000.09
84,000 -700 1.55 1.6 1.45 1.5 870.00no data
31,500 2,100 1.25 1.45 1.2 1.4 880.00no data
10,500 700 1.5 1.5 1.15 1.15 890.00no data
350,000 -27,300 1.2 1.3 1.1 1.2 900.00no data
940.00 160 0 1,400
42,700 0 0.85 0.95 0.85 0.95 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.2 0 2,8002
650.00 1.5 0 25,200
660.00 2.2 0 1,400
680.00 1.2 0 10,500
690.00 2.3 0 2,800
4,900 1,400 75 84 74.35 84 700.00 1.75 3 0.95 1.2 -66,500 312,20063.71
710.00 1.85 1.85 1.75 1.8 -1,400 102,200
2,100 0 56.55 720.00 2.85 2.85 1.55 1.75 -15,400 135,10064.33
700 -700 48 48 48 48 730.00 3 3.65 2.2 2.35 -21,700 119,700171
11,900 -1,400 39.8 41.55 37.05 41.55 740.00 4.9 5.25 3.1 3.3 -18,900 326,20027.41
47,600 -7,000 30.85 34.8 29 34.15 750.00 6.8 7.45 4.8 4.95 3,500 296,1006.22
65,100 -11,200 24.3 27 22 26.55 760.00 9.55 10.7 7.1 7.35 -7,000 175,7002.7
254,100 -51,100 18.1 20.4 16.7 20 770.00 14.2 15.2 10.5 10.75 -14,700 147,7000.58
786,800 -92,400 14.5 15.4 12.6 14.95 780.00 20.3 20.95 15.1 15.55 -12,600 233,1000.3
634,900 46,200 10.55 11.8 9.6 11.15 790.00 24.75 27.95 21.5 22 -2,800 82,6000.13
3,046,400 -87,500 8.2 8.9 7.2 8.15 800.00 33 35.25 28.05 28.6 -28,000 361,2000.12
456,400 -15,400 6.25 6.75 5.4 6.1 810.00 39.75 41.1 39.75 41.1 -2,100 14,7000.03
625,800 -45,500 5.05 5.35 4.3 4.8 820.00 48.7 48.7 48.7 48.7 0 25,9000.04
170,100 -39,900 3.9 4.3 3.4 3.7 830.00 67.25 0 1,4000.01
205,800 -36,400 3.35 3.45 2.75 3.1 840.00 70.85 70.85 70.85 70.85 -700 4,9000.02
567,000 -15,400 3 3.05 2.15 2.6 850.00 79.3 79.85 72.6 72.75 -700 23,1000.04
95,900 -9,100 1.9 2.2 1.85 2.05 860.00 87.8 87.8 87.8 87.8 0 6,3000.07
84,700 0 1.95 1.95 1.6 1.7 870.00no data
29,400 -2,100 1.85 1.85 1.25 1.35 880.00no data
9,800 0 1.5 1.5 1.5 1.5 890.00no data
377,300 -33,600 1.5 1.5 1.15 1.2 900.00no data
940.00 160 0 1,400
42,700 -700 1.05 1.05 1 1 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.2 0 2,8002
650.00 0.75 1.5 0.7 1.5 2,100 25,200
660.00 2.2 0 1,400
680.00 0.7 1.2 0.7 1.2 -700 10,500
690.00 2.3 0 2,800
3,500 0 75.5 75.5 75.5 75.5 700.00 2 2.2 1.55 1.75 -32,200 378,700108.2
710.00 2.3 2.3 1.85 1.85 3,500 103,600
2,100 -1,400 52.35 56.6 52.3 56.55 720.00 3.05 3.1 2.35 2.5 -14,700 150,50071.67
1,400 0 44.6 730.00 3.75 4.25 3.25 3.45 -2,100 141,400101
13,300 7,000 38.85 39.15 35.25 38.95 740.00 5.85 6 4.75 4.9 7,000 345,10025.95
54,600 2,100 29.95 32.45 28.25 31.15 750.00 8 8.75 6.85 7.25 -29,400 292,6005.36
76,300 -2,100 22.95 26 21.15 24.25 760.00 11.45 12.4 10.05 10.4 1,400 182,7002.39
305,200 -112,000 18.2 20 16 18.55 770.00 15.8 17.6 14.1 14.7 22,400 162,4000.53
879,200 2,800 13.95 15.7 12.1 14.25 780.00 21.2 23.8 19.7 20.35 10,500 245,7000.28
588,700 3,500 11 12.05 9.5 11 790.00 27 30.9 26.5 26.5 -4,200 85,4000.15
3,133,900 43,400 8.45 9.25 7.45 8.5 800.00 37 38.7 33.75 34.2 -11,200 389,2000.12
471,800 -4,900 6.65 7.15 5.85 6.5 810.00 47.85 0 16,8000.04
671,300 -3,500 5.5 5.65 4.7 5.25 820.00 55.3 0 25,9000.04
210,000 -2,800 4.25 4.5 3.85 4.2 830.00 67.25 0 1,4000.01
242,200 -12,600 3.45 3.75 3.3 3.5 840.00 71.45 71.45 71.45 71.45 0 5,6000.02
582,400 -23,100 3.5 3.5 2.95 3.1 850.00 78.8 80 78.2 78.85 0 23,8000.04
105,000 1,400 2 2.7 2 2.5 860.00 82.9 0 6,3000.06
84,700 -700 2.05 2.3 1.95 2.1 870.00no data
31,500 -700 3.5 3.5 1.85 1.9 880.00no data
9,800 -700 2.45 2.45 1.45 1.45 890.00no data
410,900 -25,200 1.8 1.8 1.35 1.55 900.00no data
940.00 160 0 1,400
43,400 700 1 1.25 1 1.1 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.2 0.2 0.2 0.2 -700 2,8002
650.00 1 1 1 1 700 23,100
660.00 2.2 0 1,400
680.00 1.5 3.8 1.5 3.8 0 11,200
690.00 2.3 0 2,800
3,500 -2,100 71 71 68.05 71 700.00 2.9 2.9 2.25 2.5 4,900 410,900117.4
710.00 3.35 3.4 2.7 2.9 2,100 100,100
3,500 0 55.4 720.00 4 4.45 3.45 3.7 2,800 165,20047.2
1,400 0 44.6 730.00 5.75 6.05 4.65 5.05 17,500 143,500102.5
6,300 0 35.7 36 35.7 36 740.00 7.95 8.45 6.5 7.05 14,000 338,10053.67
52,500 1,400 28.4 30 25.65 28.25 750.00 11.05 11.8 9.15 9.95 2,100 322,0006.13
78,400 2,100 22.15 24.05 19.85 21.65 760.00 15.15 16.25 12.8 14 -7,000 181,3002.31
417,200 155,400 18.95 18.95 15.35 16.95 770.00 21.95 22.75 17.6 19.05 8,400 140,0000.34
876,400 170,100 14.95 14.95 12 13.05 780.00 26.4 28 23.3 25 -2,100 235,2000.27
585,200 33,600 12.05 12.05 9.5 10.2 790.00 33.35 34 30.6 33.4 -4,900 89,6000.15
3,090,500 -12,600 9.05 9.1 7.55 8 800.00 42 44 38.25 40.1 -10,500 400,4000.13
476,700 23,100 7 7.1 6 6.25 810.00 47.85 47.85 47.85 47.85 0 16,8000.04
674,800 6,300 5.9 5.9 4.95 5.1 820.00 55.35 55.35 55.3 55.3 0 25,9000.04
212,800 -700 4.5 5.05 4.05 4.2 830.00 67.25 0 1,4000.01
254,800 -11,900 3.9 3.9 3.45 3.55 840.00 76 0 5,6000.02
605,500 -16,800 3.35 3.5 3 3.15 850.00 86.7 0 23,8000.04
103,600 1,400 2.6 2.75 2.5 2.5 860.00 82.9 0 6,3000.06
85,400 1,400 2.25 2.25 2 2.25 870.00no data
32,200 700 1.9 2.1 1.8 1.8 880.00no data
10,500 0 2.25 890.00no data
436,100 -2,100 1.7 1.7 1.45 1.6 900.00no data
940.00 160 0 1,400
42,700 -1,400 1 1 0.95 1 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.5 0 3,5002.5
650.00 1.6 1.6 0.85 0.85 1,400 22,400
660.00 2.2 2.2 2.2 2.2 0 1,400
680.00 0.55 0 11,200
690.00 2.3 0 2,800
5,600 0 67 72 67 68.75 700.00 3.4 4.3 2.65 2.85 7,000 406,00072.5
710.00 4.8 5.15 3.4 3.5 18,200 98,000
3,500 0 55.4 720.00 5.35 6.5 4.3 4.5 4,200 162,40046.4
1,400 0 44.6 730.00 7.5 7.6 5.85 6.05 -4,200 126,00090
6,300 700 35.6 35.6 35.25 35.25 740.00 8.5 11.15 8 8.2 21,700 324,10051.44
51,100 -1,400 26.2 29.8 26.2 27.6 750.00 12.05 14.7 11.1 11.35 9,800 319,9006.26
76,300 13,300 23.5 24.4 20 22.1 760.00 18.55 19.35 14.95 15.5 16,100 188,3002.47
261,800 80,500 18.95 19.45 15.9 17.5 770.00 22.5 25.25 19.7 20.7 -12,600 131,6000.5
706,300 73,500 15.1 15.95 12.9 13.9 780.00 30.55 31.65 25.7 27 -3,500 237,3000.34
551,600 -6,300 12.25 12.25 10.3 11 790.00 36.5 37 33 33.4 -700 94,5000.17
3,103,100 39,200 10.05 10.1 8.35 8.75 800.00 46 47 41 41.5 -2,800 410,9000.13
453,600 -11,900 7.15 7.45 6.6 7 810.00 52.3 52.3 52.3 52.3 0 16,8000.04
668,500 -8,400 6.35 6.35 5.4 5.75 820.00 62 62 55.65 60 0 25,9000.04
213,500 11,900 5.1 5.15 4.4 4.65 830.00 67.25 67.25 67.25 67.25 700 1,4000.01
266,700 25,900 4.35 4.35 3.75 3.95 840.00 76 0 5,6000.02
622,300 9,800 4 4 3.25 3.5 850.00 89.8 89.8 86.7 86.7 -700 23,8000.04
102,200 0 2.7 3 2.65 2.85 860.00 82.9 0 6,3000.06
84,000 4,900 2.55 2.55 2.3 2.45 870.00no data
31,500 0 2.4 880.00no data
10,500 700 2.5 2.5 2 2.25 890.00no data
438,200 -10,500 2.1 2.2 1.6 1.75 900.00no data
940.00 160 0 1,400
44,100 0 1.1 1.1 1.1 1.1 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 0.5 0 3,5002.5
650.00 0.9 1.55 0.9 1.55 700 21,000
660.00 0.8 0 1,400
680.00 0.55 0 11,200
690.00 2.3 0 2,800
5,600 1,400 72 72.45 69.2 69.2 700.00 2.8 3.65 2.2 3.4 18,200 399,00071.25
710.00 3.65 4.35 3.65 3.8 7,000 79,800
3,500 2,100 59.65 60 55.4 55.4 720.00 2.95 5.75 2.9 4.95 8,400 158,20045.2
1,400 0 44.6 730.00 4.4 7.55 4.4 6.5 -2,100 130,20093
5,600 -1,400 40.35 43 37.95 37.95 740.00 7.65 10 5.95 8.7 11,200 302,40054
52,500 0 33.95 37 28.7 31.1 750.00 8.85 13.45 8.1 11.5 -24,500 310,1005.91
63,000 -9,800 27.95 30.95 22.85 25.1 760.00 12.25 17.8 11.15 15.35 -17,500 172,2002.73
181,300 33,600 22 25.65 18.35 20.1 770.00 19 23.25 15.2 20.25 17,500 144,2000.8
632,800 83,300 17.7 20.45 14.75 16.05 780.00 22.25 29.6 19.65 26.2 -3,500 240,8000.38
557,900 -11,200 13 16.35 11.9 12.85 790.00 27.1 34.3 25.9 33 -1,400 95,2000.17
3,063,900 172,900 11.05 13 9.5 10.1 800.00 35.85 44 32.5 40.5 1,400 413,7000.14
465,500 28,000 9 10 7.5 8 810.00 44.3 49.5 38.85 48.5 -1,400 16,8000.04
676,900 34,300 7.55 8.05 6.25 6.6 820.00 51 0 25,9000.04
201,600 -54,600 5.95 6.45 5.15 5.4 830.00 61.5 61.5 61.45 61.45 -700 7000
240,800 1,400 4.9 5.25 4.3 4.6 840.00 66.5 76 66.5 76 -700 5,6000.02
612,500 -35,000 4.2 4.4 3.65 4 850.00 84.65 0 24,5000.04
102,200 -4,900 3.45 3.45 3.05 3.4 860.00 82.9 0 6,3000.06
79,100 -4,200 2.85 3 2.6 2.85 870.00no data
31,500 0 2.4 880.00no data
9,800 700 2.5 2.5 2.15 2.15 890.00no data
448,700 -13,300 2 2.05 1.7 1.95 900.00no data
940.00 160 0 1,400
44,100 -700 1.1 1.6 1.1 1.1 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.8 1.8 0.5 0.5 700 3,5002.5
650.00 1.2 1.8 0.85 0.85 0 20,300
660.00 0.8 0 1,400
680.00 0.55 0 11,200
690.00 2.3 0 2,800
4,200 0 70.3 70.3 70.3 70.3 700.00 4 4 2.95 3.1 11,900 380,80090.67
710.00 4.15 4.8 3.35 3.55 15,400 72,800
1,400 0 66.6 720.00 4.6 6.25 4.15 4.4 13,300 149,800107
1,400 700 44.55 44.6 44.55 44.6 730.00 7.45 8.15 5.5 5.85 700 132,30094.5
7,000 2,800 37.4 41 35 40.35 740.00 10 10.8 7.2 7.75 9,100 291,20041.6
52,500 20,300 32.4 34 28.2 33.8 750.00 12.5 14.35 9.8 10.5 -1,400 334,6006.37
72,800 29,400 24.45 27.95 23 26.95 760.00 15.95 18.9 13.25 14.05 25,200 189,7002.61
147,700 58,800 20 22.3 18.2 21.5 770.00 20.95 24.65 17.7 18.8 9,800 126,7000.86
549,500 142,100 17.2 19.1 14.8 17.2 780.00 25 31.25 23.5 24.4 12,600 244,3000.44
569,100 7,000 11.45 14.15 11.45 13.7 790.00 36 36.5 29.5 30.85 -2,800 96,6000.17
2,891,000 133,700 11 11.65 9.55 11 800.00 42.5 45 37.4 37.8 16,100 412,3000.14
437,500 9,800 8.15 9.45 7.8 8.7 810.00 35.8 0 18,2000.04
642,600 -16,800 7.2 7.35 6.3 7.1 820.00 51 0 25,9000.04
256,200 30,800 6 6.05 5.2 5.75 830.00 53.4 0 1,4000.01
239,400 -1,400 4.85 5.05 4.35 4.85 840.00 78.65 78.65 71.1 74.35 1,400 6,3000.03
647,500 -23,100 4.5 4.5 3.8 4.15 850.00 84.55 86.75 84.5 84.65 -700 24,5000.04
107,100 -17,500 2.8 3.55 2.8 3.45 860.00 82.9 0 6,3000.06
83,300 -9,100 2.2 2.85 2.2 2.85 870.00no data
31,500 0 2.55 2.6 2.4 2.4 880.00no data
9,100 0 2.55 890.00no data
462,000 37,100 2.15 2.25 1.8 2.05 900.00no data
940.00 160 0 1,400
44,800 -700 1.45 1.45 1.1 1.35 950.00no data
3,500 0 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 0 2,8002
650.00 1.1 1.1 1.1 1.1 700 20,300
660.00 0.8 0 1,400
680.00 0.55 0.55 0.55 0.55 0 11,200
690.00 2.3 0 2,800
4,200 -700 71.5 86.5 71.5 86.5 700.00 2.3 5.15 1.95 3.4 21,000 368,90087.83
710.00 2.25 4.35 2.2 3.7 44,100 57,400
1,400 0 66.6 720.00 3.3 5.1 2.85 4.6 10,500 136,50097.5
700 700 59.35 59.35 59.35 59.35 730.00 3.8 6.5 3.6 5.8 11,200 131,600188
4,200 0 50.1 740.00 5.1 8.55 4.8 7.65 105,000 282,10067.17
32,200 2,100 43.65 43.65 35.55 35.6 750.00 7.9 11.6 6.5 10.05 11,900 336,00010.43
43,400 2,800 31.05 33 28.55 29.25 760.00 9.4 15.15 9 13.85 11,200 164,5003.79
88,900 6,300 28.2 30.45 22.1 23.75 770.00 13.4 19.8 12.1 17.65 -13,300 116,9001.31
407,400 23,100 23.6 24.8 18 19.1 780.00 17.75 25.2 15.95 23 7,000 231,7000.57
562,100 105,000 18.55 19.8 14.1 15.15 790.00 22 30.75 21 29.2 10,500 99,4000.18
2,757,300 50,400 15 15.5 11.15 12 800.00 27.5 38 26.8 35.75 2,800 396,2000.14
427,700 4,200 11.75 12.45 8.85 9.5 810.00 35.8 0 18,2000.04
659,400 11,900 9 9.65 7.1 7.65 820.00 51 51 51 51 700 25,9000.04
225,400 -8,400 7.6 7.7 5.9 6.3 830.00 53.4 53.4 53.4 53.4 700 1,4000.01
240,800 21,700 5.95 6.2 5 5.25 840.00 60.25 0 4,9000.02
670,600 2,100 5.25 5.3 4.25 4.6 850.00 69.75 79.8 68.3 79.35 -2,100 25,2000.04
124,600 -2,100 3.9 4.1 3.45 3.7 860.00 82.9 0 6,3000.05
92,400 -700 3.2 3.4 2.85 3 870.00no data
31,500 -1,400 2.9 2.9 1.55 2.55 880.00no data
9,100 2,100 3.4 3.4 2.55 2.55 890.00no data
424,900 -18,200 2.25 2.35 2.05 2.15 900.00no data
940.00 160 0 1,400
45,500 -1,400 1.15 1.15 1.1 1.1 950.00no data
3,500 -700 0.95 0.95 0.95 0.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 0 2,8002
650.00 2 2 1.2 1.2 0 19,600
660.00 0.6 0.8 0.6 0.8 -700 1,400
680.00 1.5 1.55 1.5 1.55 700 11,200
690.00 2.3 0 2,800
4,900 0 83.25 88 83.25 87.8 700.00 3.75 3.75 2.15 2.2 -23,100 347,90071
710.00 2.9 3.45 2.5 2.85 4,200 13,300
1,400 -700 63 66.6 63 66.6 720.00 3.3 4.1 3.25 3.3 0 126,00090
730.00 5 5.3 4.1 4.15 1,400 120,400
4,200 700 48.05 50.1 44.1 50.1 740.00 8.15 8.7 5.45 5.55 -9,100 177,10042.17
30,100 -1,400 39 44 39 44 750.00 9.5 9.6 7.25 7.45 -8,400 324,10010.77
40,600 -2,100 33 36.25 32.95 35.6 760.00 13.5 13.5 9.8 10.05 3,500 153,3003.78
82,600 -21,000 26.65 29.9 26.4 29.15 770.00 16.5 16.5 13 13.5 -2,800 130,2001.58
384,300 -158,200 21.5 24.15 21 23.6 780.00 20.9 22 17.2 17.75 -34,300 224,7000.58
457,100 -56,000 17.55 19.3 16.85 18.85 790.00 27.4 27.4 22.5 23.1 -19,600 88,9000.19
2,706,900 -116,200 14.95 15.35 13.4 14.9 800.00 34.1 34.1 28.35 28.85 -39,900 393,4000.15
423,500 10,500 11.75 12.15 10.45 11.7 810.00 40.65 40.65 34.95 35.8 700 18,2000.04
647,500 18,900 9.45 9.6 8.4 9.35 820.00 44 44 44 44 -700 25,2000.04
233,800 6,300 7.25 7.75 6.6 7.5 830.00 49.75 49.75 49.75 49.75 700 7000
219,100 23,100 6.6 6.6 5.55 6.2 840.00 62.2 62.2 60.25 60.25 700 4,9000.02
668,500 -9,800 5.35 5.7 4.25 5.2 850.00 73 73 69 69 -1,400 27,3000.04
126,700 2,100 4.2 4.6 3.7 4.2 860.00 82.9 0 6,3000.05
93,100 700 3 3.5 3 3.5 870.00no data
32,900 700 2.7 3 2.7 3 880.00no data
7,000 -1,400 2.75 2.75 2.4 2.6 890.00no data
443,100 -11,200 2.25 2.4 1.95 2.3 900.00no data
940.00 160 0 1,400
46,900 700 1.4 1.4 1.2 1.25 950.00no data
4,200 0 1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 0 2,8002
650.00 2.25 0 19,600
660.00 3.85 3.85 0.6 0.6 700 2,100
680.00 2 2.05 1.75 1.75 1,400 10,500
690.00 2.3 0 2,800
4,900 -700 75.95 75.95 74.9 74.9 700.00 3.15 3.65 2.8 3.3 35,000 371,00075.71
710.00 4.05 4.35 3.85 4.05 7,700 9,100
2,100 2,100 60 62 56.55 56.55 720.00 4.95 5.65 4.5 5 22,400 126,00060
730.00 6.85 7.45 5.95 6.6 11,900 119,000
3,500 0 45 740.00 8.9 9.9 7.7 8.35 -5,600 186,20053.2
31,500 700 35.2 40.7 35.2 36.35 750.00 12.15 12.95 10.1 11.25 -14,000 332,50010.56
42,700 3,500 33.85 34.9 28.15 30.35 760.00 14.4 16.9 13.6 14.65 6,300 149,8003.51
103,600 22,400 28.15 28.65 22.8 25.45 770.00 19.55 21.7 17.3 18.95 7,000 133,0001.28
542,500 -21,000 23 24.95 18.55 20.3 780.00 24.25 27.65 22.15 24.1 -2,100 259,0000.48
513,100 -1,400 18.65 19.3 15.05 16.45 790.00 30.1 34.35 27.85 30.45 -6,300 108,5000.21
2,823,100 -65,100 15.5 15.6 12.25 13.25 800.00 35.55 41 34.7 36.9 25,200 433,3000.15
413,000 2,800 12.05 12.65 9.85 10.55 810.00 46.6 0 17,5000.04
628,600 17,500 10 10.6 8.2 8.65 820.00 48.85 53.25 48.85 53.25 -700 25,9000.04
227,500 23,100 8.85 8.85 6.8 7.1 830.00no data
196,000 21,700 10.85 10.9 5.7 5.95 840.00 67.65 0 4,2000.02
678,300 41,300 6.55 6.55 4.9 5.05 850.00 75.1 79.8 75.1 79.8 700 28,7000.04
124,600 0 4.6 5.05 4 4.15 860.00 82.9 0 6,3000.05
92,400 -1,400 4.95 4.95 3.35 3.55 870.00no data
32,200 2,800 3.55 3.55 2.95 3.1 880.00no data
8,400 700 3.05 3.05 2.7 2.75 890.00no data
454,300 2,100 2.75 3 2.1 2.3 900.00no data
700 0 3.5 920.00no data
940.00 160 0 1,400
46,200 0 1.4 1.65 1.35 1.4 950.00no data
4,200 0 1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 1.2 1.2 1.2 700 2,8002
650.00 1.35 2.25 1.25 2.25 0 19,600
660.00 2 0 1,400
680.00 1.55 1.75 1.55 1.75 700 9,100
690.00 2.3 0 2,800
5,600 0 83.2 700.00 3.5 3.95 2.5 3.65 28,700 336,00060
710.00 5 0 1,400
720.00 4.4 6.45 3.85 5.85 5,600 103,600
730.00 5.65 8.3 5 7.55 9,100 107,100
3,500 2,100 54.1 57.1 45 45 740.00 7.05 10.75 6.55 9.8 34,300 191,80054.8
30,800 -5,600 45.15 51.5 34.75 38 750.00 12 13.8 8.9 12.65 7,700 346,50011.25
39,200 7,700 37 42.45 28.95 32.15 760.00 12.3 17.9 11.5 16.35 29,400 143,5003.66
81,200 11,900 29 38 24 26.2 770.00 16.3 22.8 14.85 20.85 14,700 126,0001.55
563,500 152,600 21.85 32.25 19.55 21.6 780.00 26.9 28.55 18.75 26.2 37,800 261,1000.46
514,500 88,900 19.95 27.25 15.95 17.55 790.00 26.35 35 24 32.2 2,800 114,8000.22
2,888,200 791,000 15.25 22.9 13 14.4 800.00 34.05 41.35 29.55 38.75 4,200 408,1000.14
410,200 10,500 12.9 19.1 10.5 11.6 810.00 41.5 46.6 41.5 46.6 700 17,5000.04
611,100 101,500 10.7 16 8.65 9.6 820.00 45.1 51.85 45.1 51.85 700 26,6000.04
204,400 21,700 9 13.35 7.15 7.9 830.00no data
174,300 28,700 7.3 11.25 5.95 6.6 840.00 65 67.65 63.1 67.65 2,800 4,2000.02
637,000 46,200 6.1 9.45 5 5.55 850.00 71 76.45 67.45 73.8 0 28,0000.04
124,600 3,500 5.55 7.9 4.1 4.55 860.00 76.7 82.9 76.7 82.9 0 6,3000.05
93,800 0 6.1 6.75 3.2 3.95 870.00no data
29,400 7,700 4.3 5.45 2.9 3.05 880.00no data
7,700 700 3.7 3.7 2.95 3.05 890.00no data
452,200 67,900 3.35 4.4 2.4 2.7 900.00no data
700 0 3.5 920.00no data
940.00 160 0 1,400
46,200 0 2.25 2.3 1.4 1.6 950.00no data
4,200 700 1.3 1.3 1 1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 0 2,1001.5
650.00 2 2 1.05 1.4 0 19,600
660.00 2 2 2 2 700 1,400
680.00 1 2.2 1 2.2 2,100 8,400
690.00 2.3 0 2,800
5,600 -700 81.75 83.2 81.75 83.2 700.00 5 5 2.9 3.9 17,500 307,30054.88
710.00 5 0 1,400
720.00 5.15 6.1 4.65 5.9 10,500 98,000
730.00 7 8.1 5.9 7.75 7,700 98,000
1,400 0 49.75 49.75 49.75 49.75 740.00 9.3 10.45 7.55 9.9 -3,500 157,500112.5
36,400 10,500 42 44 35.5 36.9 750.00 12 13.5 9.9 13.05 -11,200 338,8009.31
31,500 0 35.4 36.55 29.25 30.2 760.00 14.35 17.55 12.95 16.95 4,900 114,1003.62
69,300 -11,900 31.5 31.8 24.45 25.15 770.00 19.45 22.3 16.8 21.6 1,400 111,3001.61
410,900 84,000 23.75 26.25 19.95 21 780.00 25.3 28.05 21.25 26.9 13,300 223,3000.54
425,600 13,300 19.95 21.85 16.2 16.95 790.00 30.9 33.9 26.6 33.45 -2,100 112,0000.26
2,097,200 177,100 18.6 18.6 13.3 13.95 800.00 38.15 41 32.8 40.1 -15,400 403,9000.19
399,700 -18,900 14.25 14.7 10.8 11.3 810.00 40.65 42.55 40.65 42.55 -700 16,8000.04
509,600 18,200 11.45 12.25 9.1 9.45 820.00 46.65 46.65 46.65 46.65 700 25,9000.05
182,700 55,300 9.5 10.1 7.5 7.7 830.00no data
145,600 31,500 8 8.45 6.35 6.55 840.00 74.6 0 1,4000.01
590,800 0 7.4 7.4 5.4 5.55 850.00 74 81.3 72.5 81.3 1,400 28,0000.05
121,100 14,000 5.6 5.65 4.5 4.6 860.00 88.05 88.05 88.05 88.05 0 6,3000.05
93,800 -700 4.3 4.35 3.45 3.9 870.00no data
21,700 700 4.45 4.45 3.3 3.3 880.00no data
7,000 0 4 890.00no data
384,300 35,000 3.05 3.3 2.65 2.8 900.00no data
700 0 3.5 920.00no data
940.00 160 0 1,400
46,200 1,400 1.45 1.6 1.4 1.6 950.00no data
3,500 0 1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.2 1.2 1.2 1.2 700 2,1001.5
650.00 1.5 1.5 1.2 1.25 2,100 19,600
660.00 3.6 3.6 1 2 0 700
680.00 3 3 2 2.4 700 6,300
690.00 2.3 0 2,800
6,300 1,400 83.15 83.15 80.7 80.7 700.00 3.75 4.15 3.45 3.7 50,400 289,80046
710.00 5 5 5 5 0 1,400
720.00 5.55 6.45 5.5 5.8 21,000 87,500
730.00 6.85 8.35 6.5 7.3 33,600 90,300
1,400 1,400 49.85 50.3 49.85 50.3 740.00 9 10.75 8.45 9.55 30,800 161,000115
25,900 4,200 45.55 45.55 39 40.5 750.00 11.6 13.7 11.05 12.35 56,000 350,00013.51
31,500 17,500 37.3 37.3 32.85 34.2 760.00 15.2 17.3 14.15 16 -3,500 109,2003.47
81,200 9,100 34.2 34.2 27.6 28.55 770.00 17.95 21.85 17.95 20.25 41,300 109,9001.35
326,900 149,100 29.95 30.15 23 23.7 780.00 23.2 27 22.4 25.45 27,300 210,0000.64
412,300 93,800 24.55 25.95 19 19.7 790.00 28.8 32.9 27.7 31.45 27,300 114,1000.28
1,920,100 131,600 22.2 22.65 15.75 16.3 800.00 36 39.6 33.55 38 73,500 419,3000.22
418,600 13,300 18.4 18.4 13 13.35 810.00 42 46.3 40.9 46.3 8,400 17,5000.04
491,400 44,100 15.45 15.45 10.85 11.2 820.00 44.95 0 25,2000.05
127,400 9,800 12.45 12.7 9 9.35 830.00no data
114,100 16,100 10.45 10.65 7.6 7.8 840.00 74.6 0 1,4000.01
590,800 70,000 8.2 9.05 6.4 6.6 850.00 67.5 0 26,6000.05
107,100 12,600 7.4 7.4 5.3 5.4 860.00 80.25 87.65 80.25 87.45 -700 6,3000.06
94,500 6,300 6.3 6.3 4.5 4.6 870.00no data
21,000 2,800 4.65 4.65 3.85 3.95 880.00no data
7,000 700 4.7 4.8 3.8 4 890.00no data
349,300 30,800 4.1 4.1 2.9 3 900.00no data
700 0 3.5 920.00no data
940.00 160 0 1,400
44,800 2,800 2.2 2.2 1.4 1.45 950.00no data
3,500 700 1 1 1 1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.7 0 1,4001
650.00 1.5 1.65 1.5 1.65 0 17,500
660.00 2 0 700
680.00 3 0 5,600
690.00 8 9 2.3 2.3 2,100 2,800
4,900 -700 92.5 92.5 90.6 90.65 700.00 4.25 4.25 3 3.4 11,200 239,40048.86
710.00 6.4 0 1,400
720.00 7 7.45 4.8 5.1 17,500 66,500
730.00 8.2 8.2 6.25 6.45 4,200 56,700
740.00 10.05 10.05 7.95 8.2 8,400 130,200
21,700 -700 52.5 54.85 50.1 50.1 750.00 13 13.15 10.15 10.5 14,700 294,00013.55
14,000 0 45.5 760.00 16.05 16.05 13.1 13.4 9,100 112,7008.05
72,100 -9,100 37.75 41.55 37.1 37.2 770.00 19.15 19.3 16.45 17 -4,200 68,6000.95
177,800 -27,300 32.05 35.55 30.85 31.25 780.00 24.45 25.15 20.45 21.15 16,800 182,7001.03
318,500 6,300 29.2 30.4 26 26.35 790.00 28.25 30.65 25.35 26.15 2,100 86,8000.27
1,788,500 200,200 25.05 26.95 21.9 22.25 800.00 35.2 36.1 30.95 31.9 4,900 345,8000.19
405,300 92,400 21.2 22.2 18.1 18.45 810.00 38.35 40.35 38.35 39.2 700 9,1000.02
447,300 28,700 17.85 18.55 15.2 15.5 820.00 46.8 46.8 44.15 44.95 -4,900 25,2000.06
117,600 16,100 16.45 16.45 12.75 12.9 830.00no data
98,000 10,500 13.15 13.15 10.65 10.8 840.00 74.6 0 1,4000.01
520,800 30,800 10.95 11 8.9 9.05 850.00 67.5 69 65.95 67.5 4,200 26,6000.05
94,500 13,300 8.8 8.8 7.3 7.4 860.00 77.6 77.6 77.6 77.6 0 7,0000.07
88,200 10,500 7 7.35 6.1 6.3 870.00no data
18,200 -700 6.2 6.25 4.65 4.95 880.00no data
6,300 700 5.2 5.2 4.65 4.65 890.00no data
318,500 9,100 4.35 4.75 3.9 4.05 900.00no data
700 0 3.5 920.00no data
940.00 160 0 1,400
42,000 2,800 2 2.25 1.9 2.05 950.00no data
2,800 0 2.55 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.7 1.7 1.7 1.7 0 1,4001
650.00 2.7 2.85 1.75 2 14,000 17,500
660.00 2 0 700
680.00 3 3 3 3 700 5,600
690.00 9 0 700
5,600 0 81.5 700.00 4.95 4.95 3.4 4.7 79,100 228,20040.75
710.00 6.4 0 1,400
720.00 8.45 8.45 6 6.8 16,800 49,000
730.00 8 8.7 7.15 8.35 30,800 52,500
740.00 10 11 9.5 10.2 76,300 121,800
22,400 2,100 52.95 60 52.5 52.6 750.00 14.9 14.9 11.55 12.6 60,200 279,30012.47
14,000 700 46.65 46.65 44.55 45.5 760.00 15.05 16.85 14.5 15.45 53,200 103,6007.4
81,200 3,500 43.75 45.55 37.9 39.5 770.00 18.5 21 18 19.4 25,200 72,8000.9
205,100 -3,500 36 40.1 32.15 33.95 780.00 27.9 27.95 22 23.45 76,300 165,9000.81
312,200 74,900 32 34.95 27.5 29.15 790.00 28.9 30.95 27.15 28.65 56,000 84,7000.27
1,588,300 520,100 27.15 30.65 23.4 24.95 800.00 39.95 40 32.25 34.45 45,500 340,9000.21
312,900 104,300 24.45 26.35 20 21.2 810.00 40.65 40.65 40.65 40.65 0 8,4000.03
418,600 86,800 19.6 22.7 16.8 17.85 820.00 49.35 49.35 46.55 46.7 11,200 30,1000.07
101,500 35,700 17.95 19.2 14.05 14.85 830.00no data
87,500 30,100 21.75 21.75 12 12.4 840.00 74.6 0 1,4000.02
490,000 195,300 18 18 10.05 10.5 850.00 69.6 69.6 68.35 68.35 700 22,4000.05
81,200 73,500 11 12.1 8.4 8.65 860.00 78.4 79.25 78.4 79.25 2,800 7,0000.09
77,700 65,800 9 11.4 7.2 7.45 870.00no data
18,900 17,500 5.1 7.55 5.1 6.2 880.00no data
5,600 4,200 7 7.5 5.25 5.25 890.00no data
309,400 87,500 6.05 6.95 4.5 4.8 900.00no data
700 0 3.5 3.5 3.5 3.5 920.00no data
940.00 160 0 1,400
39,200 18,900 3 3.45 2.2 2.4 950.00no data
2,800 1,400 2.7 2.7 2.55 2.55 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 175 600.00 1.95 0 1,4001
650.00 2.2 2.95 2.2 2.75 2,100 3,500
660.00 2 0 700
680.00 4 4 4 4 0 4,900
690.00 9 0 700
5,600 0 81.5 700.00 6.6 6.8 4.7 5.05 -28,700 149,10026.63
710.00 8 8 6.4 6.4 1,400 1,400
720.00 9.8 10 7.5 8.4 700 32,200
730.00 10 10 9.95 10 700 21,700
740.00 16.85 16.85 12.5 12.5 -1,400 45,500
20,300 -700 48 52.05 47 52.05 750.00 19.9 20.1 14.4 14.95 -700 219,10010.79
13,300 7,700 44.3 47.45 41.3 45.1 760.00 21.5 22.2 17.95 18.5 18,200 50,4003.79
77,700 -8,400 36.6 42 30.55 39.05 770.00 28 28.65 21.35 22.25 -4,900 47,6000.61
208,600 -39,900 33.1 36.8 30.1 33.8 780.00 33.2 33.2 25.95 26.7 23,100 89,6000.43
237,300 13,300 27.45 32.05 26.15 29.15 790.00 38.9 38.9 30.05 32.05 11,200 28,7000.12
1,068,200 7,700 23.6 28.15 22.85 25.15 800.00 47.1 47.1 37.4 37.95 -700 295,4000.28
208,600 1,400 20.85 24.35 19.6 21.25 810.00 43.35 43.35 43.35 43.35 700 8,4000.04
331,800 49,700 17.9 21 16.85 18.15 820.00 57.9 58.55 49.95 49.95 2,800 18,9000.06
65,800 6,300 14.85 17.95 14.1 15.3 830.00no data
57,400 -12,600 13 15 11.5 12.9 840.00 74.6 0 1,4000.02
294,700 -20,300 11 13 10 11 850.00 72.6 73.35 72.45 72.45 1,400 21,7000.07
7,700 3,500 10 11.05 8.1 9 860.00 90 0 4,2000.55
11,900 2,100 8 8.8 8 8 870.00no data
1,400 700 9.55 9.55 5.1 5.1 880.00no data
1,400 0 6.8 890.00no data
221,900 26,600 5.8 6.8 5.1 5.65 900.00no data
700 0 4 920.00no data
940.00 160 0 1,400
20,300 9,800 2.95 2.95 2.7 2.85 950.00no data
1,400 1,400 1.4 2.7 1.4 2.7 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 175 175 175 175 600.00 2 2 1.95 1.95 1,400 1,4001
650.00 3 3 3 3 700 1,400
660.00 2 0 700
680.00 3.95 4.35 3.95 4.35 1,400 4,900
690.00 9 0 700
5,600 700 88.85 88.85 81.5 81.5 700.00 6.4 7.35 6 6.55 2,100 177,80031.75
720.00 10.3 10.85 9.3 9.75 2,800 31,500
730.00 12.85 14.05 12.1 12.2 14,700 21,000
740.00 16.85 16.85 14.8 14.9 9,800 46,900
21,000 7,700 43.5 50.25 43.5 47 750.00 19.15 21.2 18.25 18.9 8,400 219,80010.47
5,600 2,800 44.05 44.05 38.65 41.15 760.00 24.35 25.1 22.5 22.9 3,500 32,2005.75
86,100 13,300 35.85 39.8 33.55 36.05 770.00 30.15 32 26.5 27.05 13,300 52,5000.61
248,500 95,900 30.95 35 29 31.65 780.00 34.45 36 31.6 32.7 14,000 66,5000.27
224,000 28,700 25.5 30.05 25.05 27.4 790.00 40 40 37.6 38.9 1,400 17,5000.08
1,060,500 93,800 23.55 26.5 21.9 23.9 800.00 50 53 43 44.2 18,900 296,1000.28
207,200 28,000 21.5 22.8 18.6 20.6 810.00 53.25 54.9 51 53.2 4,200 7,7000.04
282,100 33,600 16.65 19.7 16 17.85 820.00 58.25 59.95 56.05 59 2,800 16,1000.06
59,500 700 15.35 16.5 12.55 14.75 830.00no data
70,000 8,400 11.9 14.4 11.55 13 840.00 74.6 0 1,4000.02
315,000 35,000 11.45 12.7 10.2 10.95 850.00 82 84.5 78 83 4,900 20,3000.06
4,200 2,800 8.85 10.15 8.5 9.05 860.00 90 90 90 90 2,100 4,2001
9,800 2,800 9.2 9.2 7.3 7.3 870.00no data
700 700 6 6 6 6 880.00no data
1,400 700 6.85 6.85 6.8 6.8 890.00no data
195,300 11,200 7 7.2 4.65 5.4 900.00no data
700 700 4 4 4 4 920.00no data
940.00 160 160 160 160 1,400 1,400
10,500 4,200 3.8 3.8 3.8 3.8 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 2.5 0 700
660.00 2 2 2 2 0 700
680.00 4 4 4 4 2,800 3,500
690.00 9 0 700
4,900 0 87 88 80 80 700.00 6.45 7.95 6.1 7.7 17,500 175,70035.86
720.00 12 12.05 7.5 11.65 21,700 28,700
730.00 13.55 14.25 13.55 14 2,100 6,300
740.00 15 18 15 17.85 25,900 37,100
13,300 5,600 51.55 54.45 43 43.5 750.00 18.95 22.55 18 21.55 42,000 211,40015.89
2,800 2,800 47 50 42 42.05 760.00 22 26.1 21.8 26.05 11,200 28,70010.25
72,800 700 37 41 32.15 33.2 770.00 27 32.1 25.9 31.7 25,900 39,2000.54
152,600 70,000 31.75 37.5 28.1 29.15 780.00 31.95 36.9 30.35 36.9 25,900 52,5000.34
195,300 112,700 27.95 33.05 24.5 25.25 790.00 39.35 42.75 38.5 42.75 2,100 16,1000.08
966,700 438,900 24.35 28.85 21.2 22.1 800.00 44.1 51.2 41.4 49.8 24,500 277,2000.29
179,200 82,600 21.05 25.65 18.6 18.95 810.00 52 57.05 52 57.05 700 3,5000.02
248,500 15,400 18.05 21.8 16 16.6 820.00 56.2 62 56.2 62 4,200 13,3000.05
58,800 9,100 15.05 18.5 13.8 14.1 830.00no data
61,600 16,100 12.5 15.95 11.5 11.85 840.00 74.6 0 1,4000.02
280,000 70,000 11.6 13.75 10.3 10.9 850.00 79.45 87.8 78.3 87.8 4,200 15,4000.06
1,400 700 10.75 10.75 10.75 10.75 860.00 90 0 2,1001.5
7,000 4,900 8 9.15 7.55 7.9 870.00no data
700 -700 6.85 6.85 6.85 6.85 890.00no data
184,100 4,200 6.5 7.45 6.05 6.4 900.00no data
6,300 0 4 4 3.95 4 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 5 5 2.5 2.5 700 700
660.00 3.2 3.2 3.2 3.2 700 700
680.00 6.5 6.5 6.5 6.5 700 700
690.00 16 16 9 9 700 700
4,900 0 106 700.00 10.95 13 7.6 7.95 60,900 161,70033
720.00 14 15 11.85 12.3 4,200 7,000
730.00 20 20 17 17 4,200 4,200
740.00 28.25 28.25 18 18.6 10,500 11,200
7,700 7,000 50.25 50.25 35.1 45.8 750.00 21.5 31 21.35 22.2 30,800 181,30023.55
760.00 35 35 25.95 26.35 14,700 17,500
72,100 70,700 35 35.35 31.35 35 770.00 37.3 37.3 30 31.1 11,200 13,3000.18
82,600 77,700 35 35 27.15 30.3 780.00 42.2 47 37 37.3 15,400 26,6000.32
82,600 60,900 27 28 23.55 26.2 790.00 51 53.2 45.85 47.8 6,300 14,0000.17
527,800 169,400 25 25 20.65 23 800.00 57 61 48.45 48.5 16,100 252,7000.48
96,600 13,300 20.05 20.5 17.3 20.3 810.00 46 0 2,8000.03
241,500 9,800 18 18 15.5 17.15 820.00 70 70 61 61 3,500 9,1000.04
49,700 9,100 17.55 17.55 13.05 14.95 830.00no data
45,500 700 12.1 13 10.45 12.25 840.00 74.6 74.6 74.6 74.6 1,400 1,4000.03
228,900 54,600 10.3 11.85 10 11.1 850.00 95 97.4 86.7 86.7 7,700 11,2000.05
700 0 1.15 9.95 1.15 9.95 860.00 90 90 90 90 2,100 2,1003
2,100 700 6.25 7.9 6.25 7.25 870.00no data
1,400 0 8.4 890.00no data
179,900 14,000 6 6.9 5.55 6.45 900.00no data
6,300 5,600 3 8.8 2.15 3 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,900 0 106 700.00 7.8 10.4 7 7.9 19,600 100,80020.57
720.00 12.5 12.9 12.5 12.9 0 2,800
740.00 21 0 700
700 700 50.25 50.25 50.25 50.25 750.00 16 25 16 21.4 16,800 150,500215
760.00 45.55 45.55 24 25.5 0 2,800
1,400 0 55 770.00 26.85 32.4 26 32.4 2,100 2,1001.5
4,900 4,900 34.75 37.65 34.75 37.4 780.00 29 37.25 29 35.15 9,800 11,2002.29
21,700 21,700 32.65 35.5 30.05 33.35 790.00 33.85 42 33.85 40 3,500 7,7000.35
358,400 146,300 37.3 37.3 24.9 27.7 800.00 39.95 51.05 16.9 48.15 39,900 236,6000.66
83,300 13,300 30.75 30.75 22.45 23.85 810.00 45 47 45 46 2,800 2,8000.03
231,700 30,800 28.65 28.65 18.25 20.75 820.00 48.8 62 48.8 62 700 5,6000.02
40,600 5,600 21.3 23.05 16.5 18.4 830.00no data
44,800 14,700 18 19.4 4.1 15.25 840.00no data
174,300 53,900 18.85 18.85 12 13.4 850.00 76.65 85 74 79.4 3,500 3,5000.02
700 700 13 13 13 13 860.00no data
1,400 1,400 11.9 11.9 10.95 10.95 870.00no data
1,400 1,400 8.45 8.45 8.4 8.4 890.00no data
165,900 38,500 10 10 6.45 6.9 900.00no data
700 700 2.7 2.7 2.7 2.7 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,900 -700 106 106 106 106 700.00 4.8 6.4 4.8 6.4 1,400 81,20016.57
720.00 6 0 2,800
740.00 21 0 700
750.00 15.7 16 13.6 15.95 20,300 133,700
760.00 20 20 20 20 700 2,800
1,400 0 55 770.00no data
780.00 22 35 22 31.3 1,400 1,400
790.00 27.5 0 4,200
212,100 23,100 35.05 39.8 35.05 37.3 800.00 35.8 38 31.85 33.85 14,000 196,7000.93
70,000 14,700 34.7 36.25 32 32.65 810.00no data
200,900 11,900 28.5 31.2 27 28.55 820.00 46 46 46 46 700 4,9000.02
35,000 4,900 28.05 29.45 24 25.45 830.00no data
30,100 1,400 19.6 23 19.6 21.6 840.00no data
120,400 7,700 18.05 21 17 18.8 850.00no data
127,400 21,700 10.35 10.95 9.1 9.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,600 0 103 700.00 5.4 5.85 5 5.4 700 79,80014.25
720.00 6 0 2,800
740.00 21 0 700
750.00 11.35 14.7 10.95 13.6 36,400 113,400
760.00 20.05 0 2,100
1,400 0 55 770.00no data
790.00 27.5 0 4,200
189,000 20,300 37.95 45.45 36 38.45 800.00 29 35.1 26 33.35 21,700 182,7000.97
55,300 14,000 36 41 33 34.7 810.00no data
189,000 39,200 27.5 35.7 27.5 29.95 820.00 35.65 40.45 34 40.4 2,800 4,2000.02
30,100 28,000 34.95 34.95 28 28.05 830.00no data
28,700 19,600 24 27.5 22 22.9 840.00no data
112,700 35,000 18 24.15 18 19.9 850.00no data
105,700 16,100 10.1 12.8 9.55 10.3 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,600 0 103 700.00 5.55 5.95 5.5 5.85 700 79,10014.13
720.00 6 0 2,800
740.00 21 0 700
750.00 12.65 13.7 12.2 12.95 -5,600 77,000
760.00 20.05 0 2,100
1,400 0 55 770.00no data
790.00 27.5 0 4,200
168,700 24,500 39.9 41 37 38.05 800.00 30 31.8 28.9 31.5 12,600 161,0000.95
41,300 18,900 35.75 35.75 32 33.5 810.00no data
149,800 23,100 30.15 31 28.05 28.85 820.00 50.8 0 1,4000.01
2,100 0 27.95 830.00no data
9,100 0 21.95 840.00no data
77,700 9,800 20.4 20.85 18.3 19.35 850.00no data
89,600 15,400 11 11.1 9.4 10.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,600 700 103 103 103 103 700.00 7.4 7.4 5.5 5.5 700 78,40014
720.00 6 0 2,800
740.00 21 0 700
750.00 14 16.65 8.15 13.55 32,900 82,600
760.00 20.05 0 2,100
1,400 0 55 770.00no data
790.00 27.5 0 4,200
144,200 39,200 40.25 40.25 34.2 39.4 800.00 32 39.65 32 32.5 11,200 148,4001.03
22,400 22,400 32.25 34.75 31.2 34.75 810.00no data
126,700 11,200 28.05 31.85 26.45 30.15 820.00 50.8 0 1,4000.01
2,100 700 27.95 27.95 27.95 27.95 830.00no data
9,100 2,100 19.25 22 19.25 21.95 840.00no data
67,900 19,600 20.3 20.65 17 19.9 850.00no data
74,200 35,700 10.55 10.8 8.95 10.35 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,900 2,800 116 116 114 114 700.00 5.5 5.6 5.5 5.6 700 77,70015.86
720.00 6 0 2,800
740.00 21 0 700
750.00 12.4 13.45 12.35 12.85 -4,900 49,700
760.00 20.05 0 2,100
1,400 0 55 770.00no data
790.00 27.5 0 4,200
105,000 21,000 37.5 41.7 37.5 39.25 800.00 33.2 33.2 28 30.7 9,800 137,2001.31
115,500 27,300 30 33 28.65 30.25 820.00 50.8 0 1,4000.01
1,400 700 29 29 29 29 830.00no data
7,000 0 21.4 840.00no data
48,300 8,400 21 21.55 19.8 20.2 850.00no data
38,500 3,500 11.25 11.25 10 10.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,100 700 112 112 112 112 700.00 6 6.4 6 6.1 2,100 77,00036.67
720.00 6 0 2,800
740.00 21 0 700
750.00 14.95 15.8 13.4 14.5 9,100 54,600
760.00 20.05 0 2,100
1,400 0 55 770.00no data
790.00 27.35 27.5 27.35 27.5 4,200 4,200
84,000 4,900 39.1 40.15 35.5 37.2 800.00 31.95 34.75 30.75 33.5 26,600 127,4001.52
88,200 14,000 29.85 29.95 28 28.3 820.00 50.8 0 1,4000.02
700 700 29.8 29.8 29.8 29.8 830.00no data
7,000 -2,100 25.95 25.95 21.4 21.4 840.00no data
39,900 7,000 20.65 21.6 18.15 19.55 850.00no data
35,000 4,900 9.9 11 9.9 9.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 115 700.00 6.2 6.2 6 6 -700 74,90053.5
720.00 6 0 2,800
740.00 21 0 700
750.00 13.15 15.75 11.95 14.95 -1,400 45,500
760.00 20.05 0 2,100
1,400 0 55 770.00no data
79,100 29,400 40 43.65 35.85 37.65 800.00 31.8 35.45 28 34 33,600 100,8001.27
74,200 35,700 28.9 33.95 28.05 28.5 820.00 50.8 0 1,4000.02
9,100 4,900 25.3 25.5 23 23 840.00no data
32,900 16,800 19.8 23.6 18.5 20 850.00no data
30,100 8,400 9.2 11.9 9 9.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 110 115 110 115 700.00 7.45 7.45 5.65 6.2 2,800 75,60054
720.00 6 0 2,800
740.00 21 0 700
750.00 15 15.2 13 13.15 700 46,900
760.00 20.05 0 2,100
1,400 0 55 770.00no data
49,700 12,600 38 40 32 38.7 800.00 34 35.95 30.2 30.95 -1,400 67,2001.35
38,500 3,500 34 34 28.55 29.1 820.00 50.8 0 1,4000.04
4,200 0 30.25 30.25 18.3 22.9 840.00no data
16,100 4,200 18 21 16.6 19.85 850.00no data
21,700 4,900 9.3 9.45 8 9.2 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 6.15 6.9 6 6.75 1,400 72,800
720.00 6 6 6 6 700 2,800
740.00 21 0 700
750.00 14.2 15.05 13.5 14.6 11,200 46,200
760.00 20.05 0 2,100
1,400 0 55 770.00no data
37,100 18,200 43 43 38.3 38.8 800.00 32 34.2 31 33.9 14,000 68,6001.85
35,000 31,500 31.15 32.35 29.65 29.65 820.00 50.8 0 1,4000.04
4,200 0 21.5 840.00no data
11,900 1,400 19.9 20 13.55 19.95 850.00no data
16,800 8,400 10.2 11.3 9.5 9.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 6.05 6.75 6.05 6.45 -6,300 71,400
720.00 10 0 2,100
740.00 21 0 700
750.00 14.9 15.45 14.65 15.15 1,400 35,000
760.00 20.05 0 2,100
1,400 0 55 770.00no data
18,900 16,100 52.6 52.6 38.7 41.5 800.00 34.8 35.95 31.25 34.6 700 54,6002.89
3,500 700 32 32 30.65 30.65 820.00 50.8 0 1,4000.4
4,200 0 21.5 840.00no data
10,500 0 31.3 31.3 20.9 20.9 850.00no data
8,400 4,900 10.1 11.1 10.05 10.25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 7 7.4 6.75 7.1 -1,400 77,700
720.00 10 0 2,100
740.00 21 0 700
750.00 15.65 16.75 15.05 16 9,800 33,600
760.00 20.05 0 2,100
1,400 0 55 770.00no data
2,800 1,400 41.05 41.05 40.05 40.05 800.00 33.55 37 32 35.05 16,100 53,90019.25
2,800 2,100 44.45 44.5 32 32 820.00 50.8 0 1,4000.5
4,200 2,100 22.45 22.45 21.5 21.5 840.00no data
10,500 0 22 850.00no data
3,500 2,100 12 12.05 11.4 11.4 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 7.65 8.25 7.45 7.45 -1,400 79,100
720.00 10 10 10 10 0 2,100
740.00 21 0 700
750.00 17.45 17.5 16 16.1 -700 23,800
760.00 20.05 0 2,100
1,400 0 55 770.00no data
1,400 1,400 44 44 43.9 43.9 800.00 37.75 38 33.5 33.65 28,700 37,80027
700 0 40 820.00 50.8 0 1,4002
2,100 700 29.8 29.8 26.55 26.55 840.00no data
10,500 3,500 25.85 25.85 21 22 850.00no data
1,400 700 20 20 20 20 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 7 9.3 7 7.9 1,400 80,500
720.00 11.5 0 2,100
740.00 21 0 700
750.00 17 19 17 18.5 2,100 24,500
760.00 20.05 20.05 20.05 20.05 700 2,100
1,400 0 55 770.00no data
800.00 34.6 37.5 34.5 36.55 2,800 9,100
700 700 40 40 40 40 820.00 50.8 0 1,4002
1,400 0 40 840.00no data
7,000 2,800 25.6 26.4 20.45 25.95 850.00no data
700 700 20 20 20 20 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 11.95 11.95 8.45 8.6 71,400 79,100
720.00 16.85 16.85 11.5 11.5 2,100 2,100
740.00 21 21 21 21 700 700
750.00 21 22 17.9 18.25 22,400 22,400
760.00 24 24 20.05 20.05 1,400 1,400
1,400 0 55 770.00no data
800.00 45 47 36 37.05 6,300 6,300
820.00 50.8 50.8 50.8 50.8 0 1,400
1,400 0 40 840.00no data
4,200 4,200 24 31.9 23.9 26 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 9.7 9.7 6 6 0 7,700
1,400 0 55 770.00no data
820.00 58.35 58.35 49.35 49.35 0 1,400
1,400 1,400 40.05 40.05 40 40 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 8 8 8 8 -700 7,700
1,400 0 55 770.00no data
820.00 50 0 1,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 8 8 8 8 -2,100 8,400
1,400 0 55 770.00no data
820.00 50 50 50 50 1,400 1,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 0 10,500
1,400 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 9 10 9 10 700 10,500
1,400 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10.35 10 10 -3,500 9,800
1,400 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 17 0 13,300
1,400 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 13 17 13 17 1,400 13,300
1,400 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 20 14 14 -5,600 11,900
1,400 700 55 55 55 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 20 20 20 1,400 17,500
700 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 25 25 20 24.25 16,100 16,100
700 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 55 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 700 55 55 55 55 770.00no data