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 Sep 2022 1305.00 1318.10 1261.00 1272.30 -2.91% 4639618 59095.42 55.25
22 Sep 2022 1297.00 1320.55 1293.00 1310.40 0.29% 2010645 26289.05 45.16
21 Sep 2022 1308.95 1323.00 1293.60 1306.65 0.28% 2887754 37775.33 43.98
20 Sep 2022 1300.00 1312.00 1296.55 1302.95 1.11% 3780649 49331.81 67.52 High delivery volume with positive change
19 Sep 2022 1259.90 1298.45 1250.10 1288.65 3.08% 4476773 57456.01 42.05
16 Sep 2022 1291.25 1297.00 1234.50 1250.10 -3.62% 9047956 113505.55 64.90 High delivery volume with negative change
15 Sep 2022 1305.00 1314.25 1289.05 1297.05 -0.08% 2555055 33247.12 53.75
14 Sep 2022 1283.95 1313.85 1280.00 1298.05 -0.14% 2955136 38509.61 52.20
13 Sep 2022 1309.95 1309.95 1291.00 1299.85 0.22% 2460291 31946.45 61.25
12 Sep 2022 1308.00 1315.60 1295.00 1297.05 -0.32% 3077887 40035.84 63.60
09 Sep 2022 1338.00 1338.00 1294.05 1301.25 -1.56% 3415016 44806.96 44.10
08 Sep 2022 1305.00 1331.95 1302.00 1321.90 2.50% 4026323 53218.24 52.99
07 Sep 2022 1291.00 1311.95 1281.20 1289.70 -1.28% 3162428 40899.99 55.19
06 Sep 2022 1325.00 1327.00 1300.60 1306.40 -1.07% 1930221 25323.90 53.39
05 Sep 2022 1319.00 1324.45 1301.10 1320.55 0.35% 2271837 29865.40 54.66
02 Sep 2022 1318.65 1330.65 1311.20 1315.95 0.30% 2316436 30640.02 51.28
01 Sep 2022 1280.00 1325.70 1280.00 1312.05 0.26% 4913035 64331.66 51.10
30 Aug 2022 1284.00 1315.00 1284.00 1308.70 2.50% 5078317 66266.96 55.80
29 Aug 2022 1249.00 1280.80 1242.15 1276.80 0.17% 2554692 32299.07 42.88
26 Aug 2022 1279.90 1299.00 1268.80 1274.65 1.19% 4325600 55524.58 33.30
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 1080 1097.95 1080 1096 7 4,900 0% INF%
04 Jul, 2022 1087.5 1089 1079.25 1088.1 8 8,400 -0.72% 71.43%
05 Jul, 2022 1091 1092.1 1072.75 1074 15 11,900 -1.3% 41.67% Fresh Short
06 Jul, 2022 1079.3 1101 1079 1099.2 40 28,700 2.35% 141.18% Fresh Long
07 Jul, 2022 1116 1128.8 1108.9 1122.65 66 50,400 2.13% 75.61% Fresh Long
08 Jul, 2022 1168.75 1175 1118.85 1123.4 52 53,200 0.07% 5.56%
11 Jul, 2022 1140 1153 1140 1150.5 45 69,300 2.41% 30.26% Fresh Long
12 Jul, 2022 1144.3 1150 1133 1133 27 72,800 -1.52% 5.05% Fresh Short
13 Jul, 2022 1135.35 1140 1131.4 1131.4 8 72,800 -0.14% 0%
14 Jul, 2022 1141.75 1145 1134 1141 19 64,400 0.85% -15%
15 Jul, 2022 1142 1167.35 1142 1167.25 37 66,500 2.3% 3.26% Fresh Long
18 Jul, 2022 1170.1 1172.4 1163.75 1164.6 20 69,300 -0.23% 4.21%
19 Jul, 2022 1168 1180.65 1166.9 1180.1 29 67,900 1.33% -2.11% Short Covering
20 Jul, 2022 1185.85 1185.85 1165.8 1168.1 63 81,200 -1.02% 19.59% Fresh Short
21 Jul, 2022 1168.45 1178.45 1168.45 1178.25 20 83,300 0.87% 2.59%
22 Jul, 2022 1184.8 1184.8 1176.75 1182.2 33 93,100 0.34% 11.76%
25 Jul, 2022 1179.5 1179.5 1137 1140.25 70 92,400 -3.55% -0.76% Long Unwinding
26 Jul, 2022 1141 1147.95 1137.45 1139 28 93,800 -0.11% 1.52%
27 Jul, 2022 1145 1145.9 1132.1 1141.4 62 105,000 0.21% 11.94%
28 Jul, 2022 1150 1158.55 1140 1156.2 52 116,200 1.3% 10.67% Fresh Long
29 Jul, 2022 1169.8 1190.9 1161.45 1171.9 147 135,800 1.36% 16.87% Fresh Long
01 Aug, 2022 1197.15 1259.1 1193.6 1249.25 624 245,000 6.6% 80.41% Fresh Long
02 Aug, 2022 1238.05 1267.45 1238.05 1263.15 264 275,100 1.11% 12.29% Fresh Long
03 Aug, 2022 1265.2 1265.2 1239.6 1259.75 211 276,500 -0.27% 0.51%
04 Aug, 2022 1266.45 1271 1246.5 1268.6 289 268,100 0.7% -3.23%
05 Aug, 2022 1279.95 1280.3 1237 1241.7 452 320,600 -2.12% 19.58% Fresh Short
08 Aug, 2022 1257.9 1288.9 1257.9 1286.35 588 381,500 3.6% 19% Fresh Long
10 Aug, 2022 1288.3 1288.3 1272 1279.45 264 396,900 -0.54% 4.04%
11 Aug, 2022 1284.55 1287.8 1265 1276.1 337 438,200 -0.26% 10.41%
12 Aug, 2022 1276 1276.15 1260.45 1271.4 450 559,300 -0.37% 27.64%
16 Aug, 2022 1287.75 1306.4 1286.55 1297.05 799 671,300 2.02% 20.03% Fresh Long
17 Aug, 2022 1300.6 1304.6 1281.3 1285.3 634 862,400 -0.91% 28.47%
18 Aug, 2022 1278.85 1288.3 1265.1 1271.6 1047 1,225,000 -1.07% 42.05% Fresh Short
19 Aug, 2022 1278 1279.85 1244.25 1247.45 1615 1,626,800 -1.9% 32.8% Fresh Short
22 Aug, 2022 1242.75 1254.2 1220.2 1233.7 3850 3,102,400 -1.1% 90.71% Fresh Short
23 Aug, 2022 1229.65 1285 1229.5 1279.8 8099 5,859,700 3.74% 88.88% Fresh Long
24 Aug, 2022 1283.85 1289.45 1267.5 1276.35 6726 8,190,700 -0.27% 39.78%
25 Aug, 2022 1278.15 1283 1263.9 1266.75 7268 10,478,300 -0.75% 27.93%
26 Aug, 2022 1274.6 1308.15 1274.6 1283.25 9617 11,003,300 1.3% 5.01% Fresh Long
29 Aug, 2022 1252 1285.3 1251 1281.1 5033 11,005,400 -0.17% 0.02%
30 Aug, 2022 1290.05 1319.1 1288.95 1315.25 7874 10,964,100 2.67% -0.38% Short Covering
01 Sep, 2022 1283.95 1331.65 1283.95 1319.1 8667 11,044,600 0.29% 0.73%
02 Sep, 2022 1323.55 1332.95 1316.5 1319.15 4075 10,849,300 0% -1.83%
05 Sep, 2022 1317.55 1329.55 1307.5 1324.35 3099 10,885,000 0.39% 0.33%
06 Sep, 2022 1327.55 1330.6 1305.9 1311 3927 10,741,500 -1.01% -1.35% Long Unwinding
07 Sep, 2022 1300.5 1317.9 1287.95 1293.55 5601 10,838,100 -1.33% 0.9% Fresh Short
08 Sep, 2022 1308.95 1334.7 1304.95 1325.2 7145 10,290,700 2.45% -5.62% Short Covering
09 Sep, 2022 1336.45 1340.2 1295.7 1305 9127 11,101,300 -1.52% 7.88% Fresh Short
12 Sep, 2022 1312.15 1317.4 1301.55 1304.35 4290 11,249,000 -0.05% 1.33%
13 Sep, 2022 1310.05 1313.1 1297.45 1305.5 3939 10,871,000 0.09% -3.6%
14 Sep, 2022 1289.9 1316.7 1285.6 1303.5 4822 10,758,300 -0.15% -1.06%
15 Sep, 2022 1308.25 1317.05 1293.25 1299.75 4993 11,174,100 -0.29% 3.86%
16 Sep, 2022 1296.1 1296.5 1239.45 1254.45 10570 11,095,000 -3.49% -0.72% Long Unwinding
19 Sep, 2022 1260.6 1302.3 1252.75 1293.2 9035 10,854,900 3.09% -2.26% Short Covering
20 Sep, 2022 1308.05 1315.55 1300.65 1304.35 5971 10,435,600 0.86% -4.19%
21 Sep, 2022 1311 1323.1 1289.7 1307.35 5172 9,947,700 0.23% -5.16%
22 Sep, 2022 1296.9 1323.75 1296 1315.35 4636 9,853,200 0.61% -0.97%
23 Sep, 2022 1312.2 1322.4 1260 1271.2 7490 9,005,500 -3.36% -10.39% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 554 680.00 0.05 0.05 0.05 0.05 0 7000.5
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.5 0 2,1000.5
920.00 2 0 700
700 -700 289 289 289 289 1000.00 0.95 0.95 0.2 0.2 -2,100 63,70091
700 0 216 1060.00 0.2 0 9,10013
1080.00 0.65 0 2,100
11,900 -1,400 190 190 168 168 1100.00 1 1 0.45 0.5 -23,100 256,90021.59
700 0 161.7 1120.00 0.25 1.9 0.25 1.5 0 22,40032
1140.00 0.85 1.4 0.75 0.85 -13,300 163,800
1160.00 0.9 1.7 0.9 1.05 -15,400 135,800
11,900 1,400 107.05 107.05 88.9 88.9 1180.00 1.4 2.85 1.4 1.65 41,300 157,50013.24
102,200 0 108.35 110.45 66.4 75.05 1200.00 1.75 4.6 1.7 2.85 -110,600 479,5004.69
21,700 -8,400 64.4 64.4 50.1 55.05 1220.00 2.55 7.65 2.3 5 -39,200 137,2006.32
102,200 700 70.55 70.55 34.65 39.9 1240.00 3.55 13 3.55 8.75 -58,800 300,3002.94
207,200 34,300 62.35 62.35 21.6 26.65 1260.00 5.7 21.7 5.5 15.4 -32,200 329,0001.59
389,200 193,900 50.2 50.2 13.45 16.65 1280.00 8.8 33.55 8.45 25.85 -163,100 148,4000.38
1,558,200 423,500 30.05 35.35 8 9.9 1300.00 17 48.1 12.75 38.45 -106,400 352,1000.23
2,194,500 86,100 18.75 22.55 4.9 5.85 1320.00 22.6 62.65 21.95 52.9 -61,600 99,4000.05
2,087,400 -142,800 10.65 13 2.9 3.35 1340.00 56.55 79 56.55 75 -2,100 58,1000.03
663,600 -77,700 6.4 8.05 2 2.3 1360.00 52.25 92 52.25 92 -1,400 21,0000.03
582,400 74,900 4.95 5.2 1.45 1.7 1380.00 76.3 120.9 76 120.9 1,400 6,3000.01
1,156,400 -2,100 3 3.55 1.2 1.45 1400.00 135 135 134.25 134.25 -1,400 21,0000.02
248,500 -142,100 1.75 1.75 0.85 1.2 1420.00no data
312,900 -40,600 1.5 1.5 0.7 1 1440.00 165.4 0 3,5000.01
175,000 -28,700 1 1 0.6 0.95 1460.00no data
326,900 -18,900 0.95 0.95 0.55 0.8 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 553.6 554 553.6 554 680.00 0.05 0 7000.5
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.5 0.5 0.5 0.5 0 2,1000.5
920.00 2 0 700
700 0 264 980.00 0.15 0 7001
1,400 0 265 1000.00 0.4 0.45 0.4 0.4 700 65,80047
700 0 216 1060.00 0.2 0 9,10013
1080.00 0.65 0 2,100
13,300 700 208.95 208.95 208.95 208.95 1100.00 0.65 0.75 0.4 0.5 -25,900 280,00021.05
700 0 161.7 1120.00 1.1 1.1 0.45 0.6 -3,500 22,40032
1140.00 0.9 0.9 0.7 0.7 -700 177,100
1160.00 1.25 1.35 0.65 0.85 -18,900 151,200
10,500 0 129.65 1180.00 2.15 2.15 0.85 1.1 -8,400 116,20011.07
102,200 -9,100 102.05 121.95 101.95 117.3 1200.00 2.85 3.25 1.2 1.6 -32,900 590,1005.77
30,100 -17,500 96.8 103.1 95.5 102.3 1220.00 4.25 4.7 1.7 2.45 -23,800 176,4005.86
101,500 1,400 71 84.2 66 78 1240.00 7.75 7.75 2.65 3.6 -8,400 359,1003.54
172,900 -23,800 52.6 66.05 50.5 61.8 1260.00 10.35 11.25 4.35 5.55 -15,400 361,2002.09
195,300 0 37.75 50.7 35.8 43.75 1280.00 16.25 17.75 7.3 8.8 24,500 311,5001.59
1,134,700 -221,900 25.55 35 23.85 29.8 1300.00 25.95 27.5 12.05 14.55 9,100 458,5000.4
2,108,400 -121,800 18 23 15 18.75 1320.00 35 38 19.85 22.75 74,200 161,0000.08
2,230,200 -2,100 9.7 13.85 8.45 10.6 1340.00 47 47.3 30.05 34.25 -14,000 60,2000.03
741,300 -55,300 7.35 8.3 4.9 6.35 1360.00 55 65 47.85 47.85 -1,400 22,4000.03
507,500 23,800 4.5 5.3 3.2 4.05 1380.00 77.85 77.85 63 67.35 -2,100 4,9000.01
1,158,500 2,800 3.4 3.8 2.35 3 1400.00 93.8 93.8 82.15 82.95 -700 22,4000.02
390,600 44,800 2.5 2.7 1.6 2 1420.00no data
353,500 9,100 1.8 1.95 1.3 1.5 1440.00 165.4 0 3,5000.01
203,700 -23,800 1.5 1.55 1.05 1.25 1460.00no data
345,800 -15,400 1.25 1.3 0.75 0.95 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
920.00 2 0 700
700 0 264 980.00 0.15 0 7001
1,400 0 265 1000.00 0.5 0.5 0.35 0.35 700 65,10046.5
700 0 216 1060.00 0.2 0.2 0.2 0.2 -700 9,10013
1080.00 0.65 0 2,100
12,600 -700 221 221 203.55 203.55 1100.00 0.85 0.95 0.7 0.9 700 305,90024.28
700 0 161.7 1120.00 1.1 1.1 1.1 1.1 -2,100 25,90037
1140.00 0.95 1.3 0.95 1.3 3,500 177,800
1160.00 1.5 1.75 1.15 1.55 -4,200 170,100
10,500 0 129.65 129.65 129.65 129.65 1180.00 1.7 2.4 1.55 2.05 -25,900 124,60011.87
111,300 -14,000 119 125 101.1 109.9 1200.00 3.3 3.7 2.25 2.85 -35,000 623,0005.6
47,600 -3,500 94.4 94.4 94.4 94.4 1220.00 3.55 5.6 2.8 4.15 -6,300 200,2004.21
100,100 -10,500 81.25 84 66.35 72.95 1240.00 6 8.65 5 6.2 -13,300 367,5003.67
196,700 -27,300 64.9 71 50.05 56.8 1260.00 8.1 13.3 7.75 9.5 -13,300 376,6001.91
195,300 -16,100 45.25 54.45 36.35 41.8 1280.00 13.55 20.05 11.7 14.55 -35,700 287,0001.47
1,356,600 -184,800 28.5 41.3 25.7 29.6 1300.00 20.05 29.3 17.45 22.2 13,300 449,4000.33
2,230,200 212,100 18.1 29.75 17 19.75 1320.00 27.85 40.9 26.5 32.15 3,500 86,8000.04
2,232,300 2,800 13.85 20 10.4 12.1 1340.00 43 53.95 37 45.1 -6,300 74,2000.03
796,600 14,700 10.55 13.25 6.8 7.75 1360.00 52.9 65.2 51.05 59.65 700 23,8000.03
483,700 -31,500 7 8.85 4.55 5.15 1380.00 66.9 78 66.9 78 -1,400 7,0000.01
1,155,700 28,700 4.5 6.15 3.3 3.8 1400.00 95.2 96.4 93.6 96.4 -4,200 23,1000.02
345,800 -7,700 3.25 4.1 2.35 2.6 1420.00no data
344,400 -51,100 2.5 3.1 1.75 1.95 1440.00 165.4 0 3,5000.01
227,500 -14,000 2.05 2.25 1.4 1.55 1460.00no data
361,200 6,300 1.55 1.85 1.1 1.25 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
920.00 2 0 700
700 0 264 980.00 0.15 0 7001
1,400 0 265 1000.00 0.6 0.8 0.45 0.45 0 64,40046
700 0 216 1060.00 1.4 0 9,80014
1080.00 0.65 0 2,100
13,300 -700 211.5 211.5 211.5 211.5 1100.00 1.25 1.4 0.8 0.9 -128,100 305,20022.95
700 0 161.7 1120.00 1.9 1.9 0.85 0.95 -16,800 28,00040
1140.00 2.05 2.05 1.1 1.25 25,200 174,300
1160.00 2.3 2.3 1.45 1.65 -58,100 174,300
10,500 0 124.05 1180.00 3.2 3.6 2.05 2.25 -14,000 150,50014.33
125,300 -18,900 109.65 117.75 105.65 107.45 1200.00 5.15 5.3 2.85 3.3 -50,400 658,0005.25
51,100 -4,900 90.75 95.1 89.5 89.5 1220.00 7 8.5 4.1 4.75 -23,100 206,5004.04
110,600 -11,900 74 80.65 70.05 71.55 1240.00 9.95 10.15 5.9 7.2 -29,400 380,8003.44
224,000 -44,800 58.9 64.25 53.5 55.1 1260.00 14 14.95 8.8 10.9 67,200 389,9001.74
211,400 -114,800 44 49 39 41.1 1280.00 20 21 13.2 16.6 4,200 322,7001.53
1,541,400 -330,400 32.45 36 27.3 28.9 1300.00 31.25 31.25 19 24.45 -26,600 436,1000.28
2,018,100 -164,500 21.95 25 18 19.25 1320.00 37 37 28.6 34.6 -25,900 83,3000.04
2,229,500 -70,000 14.15 16.95 11.2 12.05 1340.00 50.3 50.3 40.4 48.05 -25,200 80,5000.04
781,900 -28,700 10.2 11.85 7.25 8.1 1360.00 56.35 63.9 56.35 63.9 1,400 23,1000.03
515,200 10,500 7.2 8.2 5.05 5.6 1380.00 82.45 82.45 82.45 82.45 0 8,4000.02
1,127,000 -28,000 5.65 6.1 3.8 4.1 1400.00 97 98 91.55 98 -1,400 27,3000.02
353,500 66,500 3.75 4.65 2.75 3.05 1420.00no data
395,500 -88,900 3.2 3.3 2.1 2.3 1440.00 165.4 0 3,5000.01
241,500 11,200 2.85 2.9 1.75 1.8 1460.00no data
354,900 -50,400 2 2.25 1.35 1.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
920.00 2 2 2 2 700 700
700 0 264 980.00 0.15 0.15 0.15 0.15 700 7001
1,400 0 265 1000.00 0.3 1.2 0.25 0.6 -2,100 64,40046
700 0 216 1060.00 1.5 2 0.55 1.4 4,200 9,80014
1080.00 0.65 0 2,100
14,000 0 159 159 159 159 1100.00 3.95 4.8 1.45 1.7 67,900 433,30030.95
700 0 161.7 1120.00 3.4 3.4 1.75 1.9 18,900 44,80064
1140.00 8.2 8.25 2.2 2.45 20,300 149,100
1160.00 10.55 10.95 2.85 3.2 14,000 232,400
10,500 3,500 94.2 124.05 93.7 124.05 1180.00 12.9 14.8 4.05 4.55 9,100 164,50015.67
144,200 -10,500 78 107 75 100.35 1200.00 18.95 24.45 5.8 6.45 69,300 708,4004.91
56,000 -3,500 65.8 91.35 63.1 88.1 1220.00 25.75 25.75 8.3 9.25 -11,900 229,6004.1
122,500 -83,300 48.05 75 48.05 66.45 1240.00 32 33.8 11.75 12.95 55,300 410,2003.35
268,800 -121,800 40.05 59.7 36.2 51 1260.00 43.05 43.05 16.65 18.2 48,300 322,7001.2
326,200 -176,400 29.95 46.25 26 38.4 1280.00 52.85 52.85 23 25.2 27,300 318,5000.98
1,871,800 -291,900 22.5 34.75 20.1 28 1300.00 64 64.1 32 34.35 11,900 462,7000.25
2,182,600 -214,900 18.2 25.25 15.15 19.25 1320.00 69.55 69.55 42.25 45.5 -36,400 109,2000.05
2,299,500 -71,400 13 17.45 10.35 12.9 1340.00 89.5 89.5 55.1 63 -5,600 105,7000.05
810,600 30,800 9 12.45 7.7 9.15 1360.00 100.4 100.4 70 70 -1,400 21,7000.03
504,700 2,800 6.85 9 5.7 6.6 1380.00 131.05 0 8,4000.02
1,155,000 -75,600 5.6 6.6 4.5 4.95 1400.00 124.15 124.15 124.15 124.15 -700 28,7000.02
287,000 -68,600 3.8 4.95 3.45 3.7 1420.00no data
484,400 3,500 3.2 3.8 2.65 2.8 1440.00 165.4 0 3,5000.01
230,300 34,300 2.5 3 2.2 2.3 1460.00no data
405,300 83,300 2.2 2.5 1.75 1.85 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.25 1.5 0.2 0.7 2,800 66,50047.5
700 0 216 1060.00 3.1 3.1 2.05 2.35 3,500 5,6008
1080.00 0.65 0 2,100
14,000 -700 169.8 169.8 160.9 160.95 1100.00 2.5 5.4 2.25 4.35 53,200 365,40026.1
700 0 161.7 1120.00 3 7.4 3 5.9 -2,800 25,90037
1140.00 4.35 9.85 4.2 7.85 11,900 128,800
1160.00 4.95 13.6 4.8 10.55 30,100 218,400
7,000 4,200 95 97.4 79.65 91.4 1180.00 5.5 18.35 5.5 14 23,800 155,40022.2
154,700 -6,300 89 89 65 76.55 1200.00 9 24.8 7.2 19.1 7,700 639,1004.13
59,500 1,400 69.2 69.2 52 61.75 1220.00 11.35 32.3 11.35 25.35 7,700 241,5004.06
205,800 84,700 61 61 40.75 48.25 1240.00 17.5 41.6 17.5 32 36,400 354,9001.72
390,600 217,000 59 59 31 37.8 1260.00 20.05 51.5 20.05 42.25 -39,200 274,4000.7
502,600 241,500 41.05 41.9 23.4 28.2 1280.00 28.75 63.1 28.75 52.85 37,100 291,2000.58
2,163,700 600,600 30.15 31 17.1 21.25 1300.00 38.2 76.1 38.2 65.7 -125,300 450,8000.21
2,397,500 473,900 22.05 22.35 12.5 15.4 1320.00 49.9 92 49.75 80.1 5,600 145,6000.06
2,370,900 96,600 17.45 17.45 8.75 10.7 1340.00 69.15 107.8 69.15 95 -49,000 111,3000.05
779,800 -28,700 13.05 13.05 6.7 8.25 1360.00 85.3 122.4 85.3 122.4 2,800 23,1000.03
501,900 -11,900 9.65 9.65 5.1 6.15 1380.00 126.25 141.6 126.25 131.05 2,100 8,4000.02
1,230,600 83,300 6.55 6.6 4.1 5 1400.00 120.45 156.7 120.45 150 4,200 29,4000.02
355,600 77,700 5.45 5.45 3.1 3.65 1420.00no data
480,900 84,000 3.2 3.75 2.55 2.9 1440.00 165.4 165.4 165.4 165.4 700 3,5000.01
196,000 38,500 2.3 2.8 2.15 2.35 1460.00no data
322,000 -4,900 2.1 2.35 1.7 1.9 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.35 0.65 0.35 0.65 -1,400 63,70045.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 0.65 0 2,100
14,700 0 212.5 1100.00 1.45 1.6 1.2 1.45 -6,300 312,20021.24
700 0 161.7 1120.00 1.75 1.8 1.6 1.6 -700 28,70041
1140.00 2 2.5 1.75 2.25 1,400 116,900
1160.00 2.45 3.4 2.35 2.7 -5,600 188,300
2,800 0 121.65 1180.00 3.5 4.9 3.5 4.8 -5,600 131,60047
161,000 -2,800 118 120 104 109.8 1200.00 5.85 7.2 4.5 6.95 700 631,4003.92
58,100 0 90.05 90.95 86.25 90.95 1220.00 8.25 10.25 6.35 9.45 5,600 233,8004.02
121,100 700 83.45 84 69.8 72.7 1240.00 10.55 14.75 9 13.45 2,800 318,5002.63
173,600 2,100 62 65.75 54.95 59.05 1260.00 13.35 20.5 12.35 18.5 -23,800 313,6001.81
261,100 11,900 52.6 54.75 43 45.75 1280.00 18.75 28.65 17.15 25.7 1,400 254,1000.97
1,563,100 150,500 38.15 42.25 32.6 34.9 1300.00 25.95 38.85 24 34.6 -9,100 576,1000.37
1,923,600 499,100 28 31.8 24.4 25.75 1320.00 34.55 50 33.05 45.15 0 140,0000.07
2,274,300 56,000 18.85 22.7 17 18 1340.00 58.35 62.25 52.6 57.85 -8,400 160,3000.07
808,500 -44,100 14.35 17 12.75 13.3 1360.00 77.25 77.25 77.25 77.25 700 20,3000.03
513,800 -53,900 10.05 12.5 9.3 9.75 1380.00 89.4 89.4 89.4 89.4 -700 6,3000.01
1,147,300 -41,300 7.8 9.45 7 7.4 1400.00 105 105 105 105 700 25,2000.02
277,900 7,000 5.7 6.95 5.2 5.5 1420.00no data
396,900 -15,400 4.2 5.2 4.05 4.2 1440.00 125.1 0 2,8000.01
157,500 -3,500 3.25 3.8 3.1 3.35 1460.00no data
326,900 -16,800 2.55 2.95 2.4 2.55 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.35 0.35 0.3 0.3 0 65,10046.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 0.65 0 2,100
14,700 0 212.5 212.5 212.5 212.5 1100.00 1.65 1.65 1.2 1.35 -23,800 318,50021.67
700 0 161.7 1120.00 1.85 1.9 1.85 1.9 700 29,40042
1140.00 2.7 2.95 1.85 2.25 -3,500 115,500
1160.00 3.55 3.6 2.5 3.1 -17,500 193,900
2,800 0 121.65 121.65 121.65 121.65 1180.00 4.6 5 3.4 4.35 -9,100 137,20049
163,800 -2,800 115 120.05 110 110.35 1200.00 8.65 8.65 4.6 6.05 -25,200 630,7003.85
58,100 0 99.55 99.55 99.55 99.55 1220.00 10 10.3 6.5 8.3 -11,200 228,2003.93
120,400 -700 70.2 83.4 70.2 75 1240.00 15.05 15.15 8.9 11.55 -42,000 315,7002.62
171,500 -11,200 51.65 69 51.65 59.9 1260.00 18.55 21 12.6 16 -12,600 337,4001.97
249,200 -44,100 39 54.45 37.55 46.4 1280.00 26 28.5 17.65 22.35 -9,800 252,7001.01
1,412,600 -214,900 36.45 41.55 28 35.2 1300.00 37.05 39.95 24.55 31.1 -44,800 585,2000.41
1,424,500 32,900 23.5 30.85 20.35 25.65 1320.00 46.65 48.35 33.75 41.05 -18,900 140,0000.1
2,218,300 15,400 14.65 22 13.15 17.75 1340.00 60 60 46.95 52.9 -9,800 168,7000.08
852,600 -78,400 10 15.8 9.05 13.05 1360.00 74.05 74.05 60.95 63.05 2,100 19,6000.02
567,700 -46,900 8.1 11.25 7.15 9.4 1380.00 66.8 0 7,0000.01
1,188,600 -116,200 7.5 8.4 5.65 7.25 1400.00 100.55 0 24,5000.02
270,900 -18,200 4.45 6.15 4.25 5.45 1420.00no data
412,300 -9,100 3.5 4.65 3.25 4.15 1440.00 125.1 0 2,8000.01
161,000 2,800 2.15 3.5 2.15 3.1 1460.00no data
343,700 0 2.15 2.75 2.1 2.45 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.5 1 0.35 0.35 -2,100 65,10046.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 0.65 0.65 0.65 0.65 -700 2,100
14,700 0 218.95 1100.00 1.5 1.65 1.15 1.4 -7,000 342,30023.29
700 0 161.7 1120.00 1.5 1.8 1.5 1.8 700 28,70041
1140.00 2.15 2.35 1.9 2.25 -1,400 119,000
1160.00 2.8 3.2 2.8 3 -4,200 211,400
2,800 0 139.1 1180.00 3.95 4.4 3.85 4.15 12,600 146,30052.25
166,600 1,400 115 115 105.8 109 1200.00 5.25 6.3 4.95 5.8 49,700 655,9003.94
58,100 0 92.8 94.05 89.75 94.05 1220.00 6.9 9.15 6.9 8.2 35,000 239,4004.12
121,100 700 76.1 77.35 72.5 77.3 1240.00 11 12.9 9.95 11.25 43,400 357,7002.95
182,700 -11,200 62 62 56.75 61.95 1260.00 14.85 18.25 14.15 15.65 1,400 350,0001.92
293,300 -700 50.6 53.15 44 47.85 1280.00 20.4 25.6 20 22.15 7,000 262,5000.89
1,627,500 184,100 40.45 40.45 33.25 36.5 1300.00 32.6 35 27.9 30.45 58,800 630,0000.39
1,391,600 37,800 29.4 29.4 24 26.7 1320.00 38.7 45.95 38.25 40.85 -8,400 158,9000.11
2,202,900 85,400 19.05 21.2 16.8 18.85 1340.00 50.5 57.45 50.35 53.2 5,600 178,5000.08
931,000 39,900 15.95 15.95 12 13.5 1360.00 66.95 73.5 66.95 67.15 1,400 17,5000.02
614,600 6,300 10.15 10.5 8.6 9.65 1380.00 66.8 0 7,0000.01
1,304,800 11,900 8.7 8.75 6.65 7.4 1400.00 99.45 107 98.25 100.55 2,800 24,5000.02
289,100 30,100 7 7 4.95 5.45 1420.00no data
421,400 14,700 5.5 5.5 3.75 4.15 1440.00 125.1 0 2,8000.01
158,200 14,000 3.7 3.7 2.9 3.15 1460.00no data
343,700 21,700 2.5 2.6 2 2.45 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0.1 0.1 0.1 700 1,400
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.4 0.4 0.3 0.3 -700 67,20048
700 0 216 1060.00 2.45 0 2,1003
1080.00 0.9 0.9 0.65 0.75 -700 2,800
14,700 0 218.95 1100.00 1.25 1.75 1.2 1.7 -4,200 349,30023.76
700 0 161.7 1120.00 2.45 2.45 1.5 1.5 1,400 28,00040
1140.00 2 2.55 1.85 2.55 700 120,400
1160.00 2.9 3.8 2.5 3.15 5,600 215,600
2,800 0 139.1 1180.00 4.05 4.45 3.35 4.3 -1,400 133,70047.75
165,200 -700 116.75 116.75 109 113 1200.00 5 6.3 4.5 5.9 24,500 606,2003.67
58,100 -700 95 95 95 95 1220.00 6.75 8.7 6.45 8.25 12,600 204,4003.52
120,400 700 79.4 79.4 75.4 75.4 1240.00 9.3 12.5 9.15 11.6 11,200 314,3002.61
193,900 -1,400 68 68 60.05 61.15 1260.00 14.8 17.4 12.75 16.25 -4,900 348,6001.8
294,000 2,100 54.35 55 46.2 47.85 1280.00 19.05 24.35 18.2 22.75 43,400 255,5000.87
1,443,400 233,100 41 42 35.4 36.4 1300.00 28.05 33 24.9 31.25 34,300 571,2000.4
1,353,800 105,000 29 31.5 25.85 26.7 1320.00 35.7 43.5 34.35 41.4 11,200 167,3000.12
2,117,500 30,100 21.65 22.65 18.45 19 1340.00 46.65 58.35 44.9 54.55 4,200 172,9000.08
891,100 -101,500 16.05 16.25 13 13.65 1360.00 61 70 61 66 -700 16,1000.02
608,300 -45,500 10.65 11.8 9.2 9.9 1380.00 66.8 0 7,0000.01
1,292,900 4,900 6.45 8.95 6.45 7.4 1400.00 100 100 100 100 700 21,7000.02
259,000 -23,800 5.65 6.55 5.15 5.5 1420.00no data
406,700 -9,100 4.9 4.9 3.95 4.25 1440.00 125.1 0 2,8000.01
144,200 0 3.7 3.8 3.05 3.25 1460.00no data
322,000 50,400 2.95 3 2.15 2.55 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.5 0.85 0.5 0.85 1,400 67,90048.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 0.4 0.65 0.4 0.65 0 3,500
14,700 0 218.95 1100.00 1.4 1.85 1.2 1.8 700 353,50024.05
700 0 161.7 1120.00 1.5 1.5 1.3 1.3 0 26,60038
1140.00 1.95 2.6 1.8 2.5 -3,500 119,700
1160.00 2.4 3.6 2.2 3.15 -5,600 210,000
2,800 -700 139.1 139.1 139.1 139.1 1180.00 3 4.9 2.85 4.6 5,600 135,10048.25
165,900 6,300 139.6 139.6 108.5 110.25 1200.00 3.6 7 3.15 6.35 19,600 581,7003.51
58,800 0 120.9 120.9 89.75 89.75 1220.00 5.15 9.8 4.8 8.75 25,200 191,8003.26
119,700 700 99.95 99.95 72.25 79.35 1240.00 7.95 13.85 6.55 12.4 29,400 303,1002.53
195,300 1,400 82.95 82.95 57.55 62.5 1260.00 10.2 19.35 8.95 17.1 -18,200 353,5001.81
291,900 21,000 69.9 69.9 44.15 49.3 1280.00 13 26.9 12.8 23.4 -16,800 212,1000.73
1,210,300 388,500 55 56 33.3 37.4 1300.00 19.45 36.2 17.7 31.9 -11,200 536,9000.44
1,248,800 287,700 40 43 24.5 27.75 1320.00 24 47.35 24 42.1 -56,000 156,1000.13
2,087,400 190,400 30.05 32.45 17.5 19.85 1340.00 34.6 59.8 33.75 54.4 41,300 168,7000.08
992,600 225,400 20.85 24.75 12.55 14.4 1360.00 52.15 60.7 52.15 60.7 -700 16,8000.02
653,800 197,400 15.2 18.5 9.15 10.45 1380.00 66.8 66.8 66.8 66.8 -700 7,0000.01
1,288,000 373,100 13.2 13.95 7.1 7.95 1400.00 83.4 101.5 83.4 101.5 -700 21,0000.02
282,800 67,200 9.45 9.95 5.45 6 1420.00no data
415,800 56,700 7.2 7.6 4.25 4.65 1440.00 125.1 125.15 125.1 125.1 700 2,8000.01
144,200 46,200 5.4 5.45 3.35 3.65 1460.00no data
271,600 101,500 4.05 4.1 2.7 2.85 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.2 0.2 0.2 0.2 0 2,1001.5
4,200 0 378 900.00 0.2 0.2 0.2 0.2 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.45 0.7 0.45 0.6 -700 66,50047.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 1.1 1.1 1.1 1.1 0 3,500
14,700 0 218.95 1100.00 1.75 1.8 1.2 1.45 -11,200 352,80024
700 0 161.7 1120.00 1.5 3.35 1.05 1.5 -5,600 26,60038
1140.00 1.85 2.35 1.7 2.05 -12,600 123,200
1160.00 2.7 2.7 2.2 2.4 8,400 215,600
3,500 0 129.7 129.7 129.7 129.7 1180.00 3.45 3.75 2.95 3.15 -4,200 129,50037
159,600 -4,900 112.8 136 112.8 128 1200.00 5.85 5.85 4.05 4.3 -53,200 562,1003.52
58,800 16,800 102.55 119.5 102.55 105 1220.00 8.1 8.1 5.6 5.85 14,000 166,6002.83
119,000 -16,800 79.1 101.05 78.7 94.95 1240.00 11.35 11.75 7.8 8.25 7,000 273,7002.3
193,900 -7,000 61.8 84.8 61.8 76.05 1260.00 16.25 16.3 10.85 11.5 70,000 371,7001.92
270,900 -116,200 51 68.5 47.55 61.4 1280.00 20.75 22.55 15 16.25 32,900 228,9000.84
821,800 -532,000 38 54.75 36.15 47.65 1300.00 38.55 38.55 20.65 22.55 82,600 548,1000.67
961,100 -117,600 29 42 26.6 35.85 1320.00 42 42 28 30.45 65,100 212,1000.22
1,897,000 86,100 20.85 31.5 19.05 26.3 1340.00 49.7 49.7 37.15 40.8 9,800 127,4000.07
767,200 99,400 14.45 23.5 13.95 19.75 1360.00 62 62 49.5 54.1 2,100 17,5000.02
456,400 -14,700 11.45 17.6 10.55 14.6 1380.00 72.95 72.95 72.95 72.95 -700 7,7000.02
914,900 -175,000 8.95 13.35 7.9 10.65 1400.00 100.15 100.15 80.8 83.4 1,400 21,7000.02
215,600 -47,600 5.8 9.85 5.8 7.95 1420.00no data
359,100 4,900 4.85 7.4 4.65 5.85 1440.00 135.55 135.55 135.55 135.55 700 2,1000.01
98,000 -13,300 3.7 5.65 3.7 4.4 1460.00no data
170,100 -91,000 3.3 4.3 2.8 3.3 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.5 1 0.5 0.8 -2,100 67,20048
700 0 216 1060.00 2.45 0 2,1003
1080.00 2.5 0 3,500
14,700 0 218.95 1100.00 2.85 2.9 1.55 1.85 -1,400 364,00024.76
700 0 161.7 1120.00 2 2.35 1.8 1.8 2,100 32,20046
1140.00 2.65 2.95 2.25 2.55 7,700 135,800
1160.00 3.6 4.1 2.8 3.55 19,600 207,200
3,500 700 115.9 115.9 115.85 115.85 1180.00 5.1 5.7 3.85 5.1 22,400 133,70038.2
164,500 -35,000 108 122 97 97 1200.00 7.25 8.2 5.4 7.35 14,000 615,3003.74
42,000 0 112.3 1220.00 8.8 11.8 7.6 10.6 12,600 152,6003.63
135,800 16,800 75 75 65.85 68.45 1240.00 15 16.8 10.55 15 -6,300 266,7001.96
200,900 700 63.5 70.7 52.25 54.8 1260.00 20.15 23.6 14.65 21.05 -14,700 301,7001.5
387,100 100,100 54 57.75 40.8 42.75 1280.00 28.05 32.2 20.35 28.9 -13,300 196,0000.51
1,353,800 328,300 41.35 45.2 30.75 32.45 1300.00 37.5 42.5 27.5 38.55 700 465,5000.34
1,078,700 234,500 29.55 34.45 22.45 23.4 1320.00 44.8 53.95 36.5 49.75 6,300 147,0000.14
1,810,900 49,700 19.55 25.5 15.75 16.8 1340.00 53.9 67.35 48.75 63.55 17,500 117,6000.06
667,800 67,200 17.8 18.9 11.7 12.5 1360.00 78.35 81.05 77.1 79 700 15,4000.02
471,100 100,800 11.9 14.1 8.65 9.2 1380.00 98.4 98.4 98.1 98.15 2,800 8,4000.02
1,089,900 148,400 8 10.65 6.7 7.1 1400.00 105.6 105.6 105.55 105.55 -700 20,3000.02
263,200 28,700 5.75 7.8 5.1 5.5 1420.00no data
354,200 -36,400 5.05 5.9 4 4.4 1440.00 152.75 152.8 152.75 152.8 1,400 1,4000
111,300 16,100 3.8 4.5 3.25 3.5 1460.00no data
261,100 152,600 3.05 3.55 2.7 2.9 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.8 0.85 0.7 0.8 700 69,30049.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 2.5 0 3,500
14,700 -700 218.95 218.95 218.95 218.95 1100.00 1.6 2 1.55 1.85 -7,000 365,40024.86
700 0 161.7 1120.00 1.75 2.1 1.75 1.75 700 30,10043
1140.00 2.2 2.7 2.2 2.5 -1,400 128,100
1160.00 2.95 3.55 2.75 3.2 -8,400 187,600
2,800 0 125.4 1180.00 3.65 4.9 3.65 4.4 -11,900 111,30039.75
199,500 0 130.3 132 115 115 1200.00 5.3 6.85 4.75 6.05 -17,500 601,3003.01
42,000 1,400 112.3 112.3 112.3 112.3 1220.00 7.55 9.35 6.7 8.5 700 140,0003.33
119,000 2,100 97 97 82 82 1240.00 9.95 13.1 9.05 11.85 -19,600 273,0002.29
200,200 -4,200 81.15 81.15 64.55 68.1 1260.00 13.75 17.95 12.25 16.35 -4,900 316,4001.58
287,000 -2,100 66.95 67.3 51 54.1 1280.00 18.25 24.75 16.75 22.5 -1,400 209,3000.73
1,025,500 144,900 51.35 52.5 39.3 41.6 1300.00 23.8 32.85 22.5 30.35 25,900 464,8000.45
844,200 128,100 38.95 40.4 29.5 31.25 1320.00 31 42.8 30 39.6 -11,200 140,7000.17
1,761,200 14,700 27.8 32.4 21.1 22.75 1340.00 43.1 54.65 40.15 50.1 2,800 100,1000.06
600,600 35,000 22 22.35 15.55 16.75 1360.00 55.6 65.95 55.6 65.95 -700 14,7000.02
370,300 23,100 16 16.65 11.15 12.15 1380.00 70.65 79.45 70.65 79.45 2,800 5,6000.02
941,500 -12,600 11.8 12.55 8.35 9.05 1400.00 85.15 93 85.15 90.3 2,800 21,0000.02
234,500 22,400 8.35 8.6 6.15 6.75 1420.00no data
390,600 28,000 6.45 6.45 4.75 5.05 1440.00no data
95,200 18,900 4.4 4.5 3.55 3.85 1460.00no data
108,500 53,900 3.2 3.4 2.75 3 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 0.8 1 0.7 0.7 -2,100 68,60049
700 0 216 1060.00 2.45 0 2,1003
1080.00 2.5 0 3,500
15,400 0 218.5 1100.00 2 2 1.6 1.65 -23,800 372,40024.18
700 0 161.7 1120.00 2.2 2.2 1.55 1.55 -1,400 29,40042
1140.00 3.15 3.4 2 2.15 -2,800 129,500
1160.00 3.5 3.8 2.85 2.95 -33,600 196,000
2,800 0 125.4 1180.00 5.25 5.3 3.85 3.95 23,100 123,20044
199,500 -1,400 120 132 120 130 1200.00 7.05 7.25 5.25 5.4 40,600 618,8003.1
40,600 0 110 1220.00 9.25 11.95 7.15 7.45 -18,200 139,3003.43
116,900 700 84 97.35 84 93.05 1240.00 12.55 13.35 9.75 10.15 21,700 292,6002.5
204,400 -4,900 75 81 70 81 1260.00 16.7 18.2 13.2 13.9 7,700 321,3001.57
289,100 -10,500 62 65.85 51.75 63.85 1280.00 22.25 24.5 18.05 18.8 -11,900 210,7000.73
880,600 -35,700 49.6 53.3 40 49.5 1300.00 29 32.7 24.2 25.2 4,200 438,9000.5
716,100 43,400 38.25 41.35 30.2 37.85 1320.00 38.35 42.25 32.1 33.55 29,400 151,9000.21
1,746,500 564,900 30 31.3 22.25 27.8 1340.00 49.25 50.8 42.2 43.7 7,000 97,3000.06
565,600 79,100 22.05 23.6 16.25 20.8 1360.00 62 62 55.5 56.15 3,500 15,4000.03
347,200 4,900 14.65 17.55 11.8 15.4 1380.00 69 70.45 69 70.45 0 2,8000.01
954,100 57,400 12.15 13.2 8.55 11.35 1400.00 94.9 94.9 84.5 85.25 4,200 18,2000.02
212,100 24,500 9.05 9.45 6.2 8.35 1420.00no data
362,600 44,800 6.5 7.1 4.5 6.05 1440.00no data
76,300 -2,100 4.85 4.95 3.25 4.4 1460.00no data
54,600 4,900 3.6 3.75 2.45 3.25 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 1 1.25 0.9 1.15 7,700 70,70050.5
700 0 216 1060.00 2.45 0 2,1003
1080.00 2.5 2.5 2.5 2.5 700 3,500
15,400 0 218.5 1100.00 2.2 2.35 1.85 2.05 -9,800 396,20025.73
700 0 161.7 1120.00 5.95 5.95 1.9 2.3 -4,900 30,80044
1140.00 3.35 3.45 2.7 2.95 -4,200 132,300
1160.00 4.35 4.5 3.45 3.9 4,200 229,600
2,800 0 125.4 1180.00 5.5 5.85 4.7 5.25 1,400 100,10035.75
200,900 2,100 130.3 138.95 125 126.85 1200.00 8.45 8.5 6.15 7.1 15,400 578,2002.88
40,600 0 110 1220.00 10.45 10.7 8.3 9.5 9,800 157,5003.88
116,200 700 96.6 103.9 93.9 101 1240.00 12.85 14.15 11.15 12.7 19,600 270,9002.33
209,300 -9,100 82 87 75.5 75.5 1260.00 19.3 19.35 15.1 17 11,900 313,6001.5
299,600 -31,500 70.75 72.45 60.4 61.7 1280.00 26.95 27.6 19.9 22.6 18,900 222,6000.74
916,300 -219,100 53.9 59 47.55 49.05 1300.00 33.25 33.25 25.85 29.7 82,600 434,7000.47
672,700 32,200 45 47 36.7 37.95 1320.00 38.15 41.5 33.7 38.6 50,400 122,5000.18
1,181,600 436,800 32.6 36.5 27.7 28.6 1340.00 50.8 51.05 43 49.1 56,000 90,3000.08
486,500 23,800 25.3 28.25 20.8 21.8 1360.00 64.5 64.5 55.6 62.4 4,200 11,9000.02
342,300 -2,800 19.95 21.35 15.3 16.15 1380.00 71.7 71.95 71.15 71.15 2,100 2,8000.01
896,700 147,000 14.95 16.4 11.45 12.1 1400.00 85 86 84.15 86 5,600 14,0000.02
187,600 2,800 11.5 12.35 8.25 8.8 1420.00no data
317,800 -20,300 8.6 9.15 5.95 6.4 1440.00no data
78,400 12,600 6.95 7 4.4 4.65 1460.00no data
49,700 49,700 5.35 5.35 3.15 3.45 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 1.05 1.65 1.05 1.3 2,100 63,00045
700 0 216 1060.00 2.45 0 2,1003
1080.00 1.5 2.5 1.5 2.5 1,400 2,800
15,400 700 218.5 218.5 218.5 218.5 1100.00 2.8 3 2.15 2.5 -4,200 406,00026.36
700 0 161.7 1120.00 3.35 3.4 2.6 2.9 700 35,70051
1140.00 4.7 4.9 3.2 3.75 1,400 136,500
1160.00 6 6.35 4.05 4.8 -4,200 225,400
2,800 0 125.4 1180.00 8.05 8.4 5.35 6.35 -4,200 98,70035.25
198,800 7,700 113.1 137.6 108.6 128.8 1200.00 11.55 11.55 7 8.5 60,900 562,8002.83
40,600 1,400 106.65 110 106.65 110 1220.00 14 15.2 9.4 11.15 -1,400 147,7003.64
115,500 -7,000 86.6 101.5 86.6 93.7 1240.00 18.95 20.3 12.5 14.8 -36,400 251,3002.18
218,400 5,600 70.95 86.4 63.5 78.45 1260.00 25.95 26.85 16.5 19.35 23,800 301,7001.38
331,100 -42,700 46 72.2 46 64.65 1280.00 33.35 34.65 21.9 25.3 -9,800 203,7000.62
1,135,400 -140,000 44.55 59.2 41.05 52.2 1300.00 44 45 28.4 33.25 49,000 352,1000.31
640,500 -2,800 37.2 47.5 31.95 41.1 1320.00 52.25 54.95 36.5 42 27,300 72,1000.11
744,800 78,400 27.75 37.55 23.85 31.85 1340.00 57.2 57.2 46.95 52 28,000 34,3000.05
462,700 65,100 17.55 29.3 17.55 24.65 1360.00 68.65 68.65 64 65.75 1,400 7,7000.02
345,100 -1,400 16.7 22.5 14.5 18.85 1380.00 90.15 90.15 76.85 77.5 0 7000
749,700 1,400 9 17.4 9 14.25 1400.00 105 105 92.8 94 2,800 8,4000.01
184,800 27,300 8 13 8 10.75 1420.00no data
338,100 -14,000 7.4 10.05 6.35 8.15 1440.00no data
65,800 65,800 4.7 7.7 4.7 6.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 1.05 1.3 1 1.05 700 60,90043.5
700 0 216 1060.00 2.45 2.45 2.45 2.45 700 2,1003
1080.00 3.15 0 1,400
14,700 700 220.45 220.45 220.45 220.45 1100.00 3.85 3.9 2.5 2.7 44,800 410,20027.9
700 0 161.7 1120.00 4.95 4.95 3.2 3.45 8,400 35,00050
1140.00 6.6 6.6 4.05 4.25 69,300 135,100
1160.00 8.1 8.1 5.2 5.6 68,600 229,600
2,800 0 125.4 125.4 125.4 125.4 1180.00 10.5 10.75 6.9 7.2 -4,200 102,90036.75
191,100 70,000 109.1 128 105.8 124.3 1200.00 13.35 14.1 9.05 9.5 -11,200 501,9002.63
39,200 28,000 92 110.5 92 110.15 1220.00 18.1 18.6 12.05 12.4 30,800 149,1003.8
122,500 -700 72.95 94.25 72.95 91.6 1240.00 24.9 24.9 16 16.3 88,900 287,7002.35
212,800 -95,200 60.95 79.6 60.9 76.65 1260.00 31.4 31.4 20.8 21.5 51,800 277,9001.31
373,800 -286,300 48.05 65.7 48.05 62.9 1280.00 39.8 40 26.9 27.9 74,900 213,5000.57
1,275,400 -357,700 38.05 53.85 38.05 50.7 1300.00 49.55 49.55 34.4 35.65 103,600 303,1000.24
643,300 -42,000 32.05 42.95 30.5 40.2 1320.00 52.75 52.75 43.2 45.1 30,800 44,8000.07
666,400 91,700 25.05 34 23.5 31.2 1340.00 60 60 54.35 56 2,800 6,3000.01
397,600 -63,000 18.4 26.6 18.15 24.15 1360.00 57.7 71.2 57.7 66.9 6,300 6,3000.02
346,500 11,200 15.65 20.6 13.75 18.35 1380.00 84.55 84.55 84.55 84.55 700 7000
748,300 2,100 10.3 16.55 10.3 13.9 1400.00 114 114 96 96 700 5,6000.01
157,500 31,500 9 12.55 8.2 10.5 1420.00no data
352,100 58,800 7.3 9.65 6.35 8 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0 700
700.00 0.1 0 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 0 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 1.3 2.55 1.1 1.6 6,300 60,20043
700 0 216 1060.00 3.2 3.2 2.85 2.85 0 1,4002
1080.00 3.15 0 1,400
14,000 -700 158.75 163 158.75 163 1100.00 6.55 6.75 4.35 4.85 2,100 365,40026.1
700 700 161.7 161.7 161.7 161.7 1120.00 6.85 10.45 5.6 6.35 6,300 26,60038
1140.00 10.65 11.15 7.2 8 18,200 65,800
1160.00 14 14.75 9.4 10.35 19,600 161,000
2,800 -700 92.3 101.9 92.3 101.9 1180.00 18.7 19.05 12.35 13.45 15,400 107,10038.25
121,100 1,400 85 101 85 98.7 1200.00 24.25 25 16 17.25 42,700 513,1004.24
11,200 700 77.4 83 77.4 83 1220.00 29.95 32.95 21 22.45 26,600 118,30010.56
123,200 32,200 55.8 72.3 52.5 69.9 1240.00 39.5 46.8 26.8 28.55 2,800 198,8001.61
308,000 88,200 48 59.95 42.2 57.05 1260.00 47 51.85 34.4 36.15 35,700 226,1000.73
660,100 182,000 42.7 49 33.4 46.5 1280.00 59.9 61.65 43.1 45.15 -8,400 138,6000.21
1,633,100 151,900 40 40 25.9 37.05 1300.00 74.55 74.6 53.25 55.6 39,200 199,5000.12
685,300 285,600 25 30.75 19.9 28.8 1320.00 81 81 66 66 700 14,0000.02
574,700 69,300 16.95 24.3 15.25 22.3 1340.00 98.65 98.65 80.4 80.4 1,400 3,5000.01
460,600 23,100 12 18.75 9.65 17.3 1360.00no data
335,300 19,600 9.85 14.35 9 13.3 1380.00no data
746,200 -2,800 8 11.55 6.9 10.45 1400.00 123 0 4,9000.01
126,000 39,900 5.6 8.85 5.4 8.05 1420.00no data
293,300 17,500 7.05 7.05 4.25 6.35 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
680.00 0.05 0.05 0.05 0.05 700 700
700.00 0.1 0.1 0.1 0.1 700 700
1,400 0 473 800.00 0.95 0 2,1001.5
4,200 0 378 900.00 1 1 1 1 700 2,1000.5
700 0 264 980.00no data
1,400 0 265 1000.00 1.4 1.65 1.3 1.4 15,400 53,90038.5
700 0 216 1060.00 4.2 4.2 3 3 700 1,4002
1080.00 5.05 5.05 3 3.15 700 1,400
14,700 700 187.45 187.45 187.45 187.45 1100.00 4.3 4.45 3.6 4.3 77,000 363,30024.71
1120.00 6.95 6.95 4.9 5.5 19,600 20,300
1140.00 6 7.5 6 7.3 39,900 47,600
1160.00 11.85 11.85 7.75 9.25 81,200 141,400
3,500 1,400 134.55 134.55 132.3 132.3 1180.00 12.6 13.15 10.25 12.5 17,500 91,70026.2
119,700 14,700 108.2 118 97.05 100.25 1200.00 19.2 19.65 13.3 16.65 47,600 470,4003.93
10,500 700 95 95 83 83 1220.00 24.4 24.4 17.25 21.6 34,300 91,7008.73
91,000 14,000 72.45 88.8 68.3 71.25 1240.00 29.8 30 22.4 28 46,900 196,0002.15
219,800 -31,500 59.95 76.25 56.05 58.85 1260.00 37.35 38.25 28.5 35.95 34,300 190,4000.87
478,100 12,600 48.65 63.75 45.45 48 1280.00 54.8 54.8 35.8 44.85 100,800 147,0000.31
1,481,200 690,900 39.85 52.85 36.05 38.75 1300.00 52.3 58.4 44.7 55.5 78,400 160,3000.11
399,700 136,500 31.3 42.85 28.75 30.6 1320.00 56.9 66.8 55.65 62.05 9,100 13,3000.03
505,400 330,400 27.95 34.2 22.3 23.8 1340.00 78.25 78.25 75.75 77.45 2,100 2,1000
437,500 258,300 19 27.4 17 19.05 1360.00no data
315,700 245,000 16 21.35 13.1 14.55 1380.00no data
749,000 400,400 13.1 17 10.3 11.5 1400.00 119.75 131.15 110 123 4,900 4,9000.01
86,100 63,700 11.85 14.25 8 8.75 1420.00no data
275,800 131,600 6.95 10.55 6.3 6.9 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 475 475 473 473 800.00 0.1 0.95 0.1 0.95 700 2,1001.5
4,200 700 378 378 378 378 900.00 1 0 1,4000.33
700 0 264 980.00no data
1,400 700 265 265 265 265 1000.00 2.7 2.7 0.75 1.35 -10,500 38,50027.5
700 700 216 216 216 216 1060.00 0.25 3.95 0.25 3.95 700 7001
1080.00 6.75 6.75 6.75 6.75 700 700
14,000 5,600 177 177 169 169 1100.00 5.55 6 5 5.85 52,500 286,30020.45
1120.00 9 9 7 7 0 700
1140.00 4.2 10 4.2 10 700 7,700
1160.00 10.55 14 10.3 12.8 35,000 60,200
2,100 0 121.55 121.55 109.4 111.5 1180.00 14.25 17 13.4 16.35 16,800 74,20035.33
105,000 23,800 99.2 99.75 86.55 88.2 1200.00 19.1 22.35 17.45 21.65 80,500 422,8004.03
9,800 2,100 83 83 75.15 75.3 1220.00 23.5 28.6 22.8 27.75 -15,400 57,4005.86
77,000 -7,000 70.2 72.55 61.45 62.25 1240.00 29.3 36.9 29.3 35.95 6,300 149,1001.94
251,300 34,300 55.5 60.45 50.8 52.25 1260.00 34.25 46 33.25 44.85 25,200 156,1000.62
465,500 37,800 49.75 50 41.65 42.5 1280.00 47.75 57.05 47.75 55.45 18,200 46,2000.1
790,300 51,800 39.45 40.8 33.2 34.1 1300.00 57 68.6 56 67.55 30,800 81,9000.1
263,200 12,600 30.1 32.55 25.95 26.85 1320.00 71.1 75 71.1 75 1,400 4,2000.02
175,000 27,300 24 25.9 20.65 21.3 1340.00no data
179,200 9,100 19.05 20.5 16.2 16.85 1360.00no data
70,700 46,900 14.3 15.9 12.65 13.4 1380.00no data
348,600 28,700 12.85 13.2 10.2 10.7 1400.00no data
22,400 -700 9.35 10 8.1 8.7 1420.00no data
144,200 28,000 7.4 7.75 6.05 6.35 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
3,500 1,400 380 380 380 380 900.00 1 0 1,4000.4
700 0 264 980.00no data
700 0 264 1000.00 2.15 5 2.1 2.3 24,500 49,00070
8,400 4,900 182.4 184.3 173.15 173.15 1100.00 6.55 7.45 5.7 6.35 42,000 233,80027.83
1120.00 10 10 10 10 700 700
1140.00 12.75 12.9 9.5 10.25 2,800 7,000
1160.00 10.55 15 10.55 12.3 21,000 25,200
2,100 700 118.75 118.75 118.75 118.75 1180.00 12.15 19.7 12.15 15 20,300 57,40027.33
81,200 2,100 102 105 92 96.1 1200.00 19.65 24.5 19 19.8 -59,500 342,3004.22
7,700 0 83.6 87.8 80.9 80.9 1220.00 23.85 30 23.85 25.55 23,800 72,8009.45
84,000 4,900 72.05 79.9 65 68.75 1240.00 32.6 36.9 31 32.85 700 142,8001.7
217,000 31,500 64.8 69 54 57.6 1260.00 43.2 46.4 38.35 41.35 19,600 130,9000.6
427,700 223,300 52.85 57.75 44.35 47.4 1280.00 50 56.5 47.7 50.55 -7,000 28,0000.07
738,500 98,700 42.95 47.45 35.3 38.2 1300.00 60.5 67 57.9 62.15 10,500 51,1000.07
250,600 39,900 35 38.75 28.2 30.1 1320.00 89.45 89.45 69.15 73.75 2,800 2,8000.01
147,700 63,000 27.95 31 22.45 24.05 1340.00no data
170,100 65,100 25 27.35 17.8 19.25 1360.00no data
23,800 17,500 19 19.05 14.45 15.5 1380.00no data
319,900 46,200 14.85 16.85 11.5 12.35 1400.00no data
23,100 11,900 11.45 12 8.9 9.4 1420.00no data
116,200 39,900 9.85 9.85 7 7.45 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
2,100 2,100 380 380 380 380 900.00 1 0 1,4000.67
700 0 264 980.00no data
700 0 264 1000.00 3.2 3.5 2.45 2.6 16,100 24,50035
3,500 1,400 178 180.2 178 180.2 1100.00 11.5 12.8 6.1 6.5 63,000 191,80054.8
1140.00 11 16.3 10.55 14.25 4,200 4,200
1160.00 18 18 13 14 4,200 4,200
1,400 0 94.55 1180.00 30.5 30.5 16.4 16.8 34,300 37,10026.5
79,100 4,200 72.05 104.3 68.85 102.15 1200.00 35.45 35.45 20.7 21.45 144,200 401,8005.08
7,700 -1,400 74.15 88 71 83.4 1220.00 43.8 43.8 26 27.1 11,200 49,0006.36
79,100 37,800 50 74.45 47.65 73.15 1240.00 47.65 47.65 28.8 32.65 81,200 142,1001.8
185,500 91,000 43.05 63 43 61.45 1260.00 66 66 39.9 41.15 44,100 111,3000.6
204,400 72,100 29 52.9 29 51.2 1280.00 62.6 65.1 48.1 49.85 32,200 35,0000.17
639,800 210,000 24.3 42.95 24.3 41.5 1300.00 80 80 58.05 60.4 20,300 40,6000.06
210,700 157,500 21.15 34 21.15 33.3 1320.00no data
84,700 84,700 24.5 28 20.25 26.65 1340.00no data
105,000 57,400 14.95 22.9 14.85 21.4 1360.00no data
6,300 6,300 17.5 17.7 16.2 17 1380.00no data
273,700 119,000 9.05 15 8.9 14.4 1400.00no data
11,200 11,200 10.8 12.35 9 11.4 1420.00no data
76,300 46,200 7.5 9.7 7.05 9.3 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
900.00 1 0 1,400
700 0 264 980.00no data
700 0 264 1000.00 2.95 3 2.95 3 1,400 8,40012
2,100 700 145 145 145 145 1100.00 9.25 11.95 9 11.55 30,800 128,80061.33
1,400 0 94.55 1180.00 45.1 45.1 25.5 29 2,100 2,8002
74,900 34,300 66.7 82.9 66.7 68.4 1200.00 36.8 39.15 30.6 35.65 50,400 257,6003.44
9,100 7,000 62 71.7 55 59.55 1220.00 40 45 37.95 44.2 8,400 37,8004.15
41,300 32,200 56.65 57.65 45 48.35 1240.00 49 57.5 44.95 52.2 13,300 60,9001.47
94,500 25,900 43 48.2 37.3 37.9 1260.00 67.55 69.1 54 63.5 0 67,2000.71
132,300 -13,300 31.55 39 29.75 30.55 1280.00 70.15 74 70.15 74 700 2,8000.02
429,800 107,800 26 31.2 23.4 24.4 1300.00 90.85 94.05 82 86 8,400 20,3000.05
53,200 -700 20.5 24.5 19.1 19.3 1320.00no data
47,600 20,300 18.9 18.9 11.65 12.45 1360.00no data
154,700 30,800 12.5 12.5 8.5 8.6 1400.00no data
30,100 7,700 6.3 6.8 6 6.05 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
900.00 1 0 1,400
700 700 264 264 264 264 980.00no data
700 0 264 1000.00 2.5 3 2.5 3 2,100 7,00010
1,400 700 171 171 171 171 1100.00 7 9.9 7 9.25 25,900 98,00070
1,400 0 98.9 98.9 94.55 94.55 1180.00 20 0 7000.5
40,600 4,200 99.9 100 78 80 1200.00 23.6 34 22.05 32.3 22,400 207,2005.1
2,100 700 67.9 67.95 67.9 67.95 1220.00 32.9 41 32.9 35.2 2,100 29,40014
9,100 9,100 72.75 72.75 55.1 56.65 1240.00 36 51.55 36 46.2 11,900 47,6005.23
68,600 37,800 58.05 60.45 47.25 47.95 1260.00 46.7 61.5 46.7 57.75 13,300 67,2000.98
145,600 28,700 50.1 50.8 38.8 40.05 1280.00 54.05 0 2,1000.01
322,000 73,500 43.8 44 30.05 32.35 1300.00 68 86 68 86 3,500 11,9000.04
53,900 6,300 35.2 35.2 25 27.1 1320.00no data
27,300 8,400 25 25 16.8 17.95 1360.00no data
123,900 14,700 14.95 15.8 11.15 11.75 1400.00no data
22,400 4,200 9.05 10 6.85 6.85 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
900.00 1 1 1 1 1,400 1,400
700 700 264 264 264 264 1000.00 2 2 2 2 700 4,9007
700 700 175 175 175 175 1100.00 6.95 7.5 6.95 7.3 9,800 72,100103
1,400 0 53.4 1180.00 20 20 20 20 700 7000.5
36,400 5,600 107.6 107.6 91.5 91.5 1200.00 23.2 26.8 21 23.75 27,300 184,8005.08
1,400 700 107.2 107.2 107.2 107.2 1220.00 32 38.7 29.1 31.4 3,500 27,30019.5
1240.00 39.6 40.35 38 38 9,100 35,700
30,800 16,800 60 60.2 57 59.9 1260.00 40.95 50 40.95 46.7 33,600 53,9001.75
116,900 50,400 56.5 58.5 48.05 50.1 1280.00 50.25 54.6 50.25 54.05 2,100 2,1000.02
248,500 81,200 46.7 48.1 39.05 41.15 1300.00 62.9 75.4 60.55 70.5 7,000 8,4000.03
47,600 7,700 35 36.9 32.15 33.5 1320.00no data
18,900 1,400 23.7 27 20.25 22.85 1360.00no data
109,200 24,500 16.2 17.05 13.5 14.45 1400.00no data
18,200 0 11 11 9 9 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 3 0 4,200
1100.00 9.9 9.9 6 6.65 9,100 62,300
1,400 0 53.4 1180.00no data
30,800 8,400 117 118 103 105.45 1200.00 20.3 23.3 19.15 22 25,900 157,5005.11
700 0 92 1220.00 32 32 32 32 700 23,80034
1240.00 33 0 26,600
14,000 4,200 78.5 78.5 64 65.6 1260.00 35.45 40.85 35.45 40.7 11,200 20,3001.45
66,500 32,900 61.05 61.05 53.95 56.4 1280.00no data
167,300 49,700 52 54.25 44.45 46.75 1300.00 61.35 61.35 60 60 1,400 1,4000.01
39,900 39,900 37.05 46.75 36.3 38.55 1320.00no data
17,500 2,100 29.75 29.75 25 25.8 1360.00no data
84,700 29,400 19.05 20 16 16.8 1400.00no data
18,200 3,500 11.7 11.7 10.2 11 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 3 3 3 3 700 4,200
1100.00 4.95 6.6 3 6.6 1,400 53,200
1,400 0 53.4 1180.00no data
22,400 0 105.25 115.1 90.2 107.8 1200.00 22.65 22.65 10.25 19.95 29,400 131,6005.88
700 0 92 92 92 92 1220.00 32 0 23,10033
1240.00 30 33 29 33 14,000 26,600
9,800 -700 66 79.3 65.2 79.3 1260.00 45 45 35 36.2 2,800 9,1000.93
33,600 7,700 56.1 63.8 54.8 61.15 1280.00no data
117,600 29,400 47.15 55.45 46.2 51.1 1300.00no data
15,400 12,600 32.05 32.05 26 28.95 1360.00no data
55,300 16,100 19.9 19.9 16 18.5 1400.00no data
14,700 14,700 20.25 20.25 9.75 13 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 3 3 3 3 700 3,500
1100.00 9 9 6.35 8.95 14,700 51,800
1,400 0 53.4 1180.00no data
22,400 2,100 90 94.15 90 94.15 1200.00 38 38 25 25.3 8,400 102,2004.56
700 0 87.9 1220.00 33.15 33.15 32 32 0 23,10033
1240.00 40 0 12,600
10,500 700 60 60 58 58 1260.00 50.25 50.25 46.25 48 4,900 6,3000.6
25,900 19,600 48.6 48.65 45.2 46.3 1280.00no data
88,200 16,100 41.15 41.95 36 39.75 1300.00no data
2,800 0 21.3 1360.00no data
39,200 11,200 15.25 15.25 12.95 13.15 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 5 5 3.5 4 2,100 2,800
1100.00 8.5 8.5 8.5 8.5 700 37,100
1,400 0 53.4 1180.00no data
20,300 2,100 101.95 102 93 96.6 1200.00 21.95 27.15 21.5 27 4,900 93,8004.62
700 0 87.9 1220.00 40 0 23,10033
1240.00 40 0 12,600
9,800 1,400 63 63 58.3 60 1260.00 47.55 47.55 47.55 47.55 1,400 1,4000.14
6,300 2,800 56 56 48.2 50.65 1280.00no data
72,100 18,200 46 46.25 39.8 43.7 1300.00no data
2,800 0 21.3 1360.00no data
28,000 13,300 16.5 20.85 13.65 14.2 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 4.3 0 700
1100.00 8 9 5.65 8 1,400 36,400
1,400 0 53.4 1180.00no data
18,200 1,400 103.35 103.35 98.6 101.45 1200.00 23.85 27.9 23 26.05 26,600 88,9004.88
700 -700 87.9 87.9 87.9 87.9 1220.00 40 40 40 40 700 23,10033
1240.00 40 40 40 40 700 12,600
8,400 700 41 41 41 41 1260.00no data
3,500 1,400 50.9 55.5 50.9 55.5 1280.00no data
53,900 -700 45.25 47.35 41 43.95 1300.00no data
2,800 0 21.3 1360.00no data
14,700 12,600 16 18 15.25 15.55 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 4.3 0 700
1100.00 9.4 9.85 7.95 8 3,500 35,000
1,400 0 53.4 1180.00no data
16,800 1,400 101 110 100.4 110 1200.00 31 32.05 24.1 24.65 14,000 62,3003.71
1,400 0 87.9 1220.00 43.25 0 22,40016
1240.00 51.6 0 11,900
7,700 -700 58 68.55 58 68.55 1260.00no data
2,100 700 56.15 56.15 56.15 56.15 1280.00no data
54,600 4,900 34.45 50.5 34.45 48.55 1300.00no data
2,800 700 21.3 21.3 21.3 21.3 1360.00no data
2,100 700 20 20 20 20 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 0 1,400
1000.00 4.3 4.3 4.3 4.3 700 700
1100.00 10.95 13.7 10 13.55 5,600 31,500
1,400 0 53.4 1180.00no data
15,400 700 91 92 82.8 82.8 1200.00 29.1 40.85 29.1 40.1 18,900 48,3003.14
1,400 0 87.9 1220.00 43.25 0 22,40016
1240.00 51.6 0 11,900
8,400 3,500 58.15 58.65 51.1 53.1 1260.00no data
1,400 0 51.5 1280.00no data
49,700 25,200 51.6 54.3 35.05 35.45 1300.00no data
2,100 1,400 22.9 22.9 20 20 1360.00no data
1,400 1,400 18 20 18 20 1400.00no data