info@tamealps.com +91 94145 70283
 

Reliance Industries Limited (RELIANCE) 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 2485.00 2495.95 2436.10 2439.50 -1.87% 4397194 107981.21 56.67
22 Sep 2022 2486.00 2503.00 2472.10 2486.10 -0.94% 4757219 118396.12 56.12
21 Sep 2022 2496.75 2533.00 2495.00 2509.75 0.28% 4249172 106879.28 49.32
20 Sep 2022 2522.45 2537.70 2494.70 2502.85 0.02% 3881882 97754.96 45.78
19 Sep 2022 2499.20 2522.70 2481.35 2502.45 0.13% 3498286 87673.15 47.97
16 Sep 2022 2543.75 2553.00 2491.00 2499.20 -2.48% 9330469 234148.93 59.88
15 Sep 2022 2583.00 2603.55 2556.75 2562.70 -0.99% 4783723 123126.03 59.34
14 Sep 2022 2575.00 2610.00 2572.75 2588.35 -1.20% 4004997 103930.66 54.72
13 Sep 2022 2618.00 2629.70 2601.00 2619.75 0.84% 4102114 107357.22 52.92
12 Sep 2022 2570.55 2612.00 2570.55 2598.05 1.12% 3431445 89095.27 47.00
09 Sep 2022 2610.00 2610.00 2564.00 2569.30 -0.62% 3837302 98913.80 56.01
08 Sep 2022 2588.25 2598.00 2571.00 2585.40 0.14% 3256840 84141.88 55.92
07 Sep 2022 2575.00 2594.90 2570.00 2581.75 -0.58% 3455942 89196.02 49.89
06 Sep 2022 2573.00 2606.00 2572.00 2596.85 1.05% 5030172 130416.46 51.46
05 Sep 2022 2531.00 2581.50 2531.00 2569.80 1.55% 5227785 134036.22 50.85
02 Sep 2022 2560.40 2575.35 2525.70 2530.50 -1.17% 5999196 152753.79 53.10
01 Sep 2022 2582.65 2604.95 2550.70 2560.40 -2.94% 9188434 237073.63 61.59
30 Aug 2022 2614.00 2645.25 2576.60 2637.95 1.55% 10678670 279219.81 52.67
29 Aug 2022 2585.00 2655.00 2578.05 2597.65 -0.78% 9155684 239360.68 40.82
26 Aug 2022 2633.00 2650.00 2607.00 2618.00 -0.53% 4957449 129999.29 58.21
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 2581.75 2582 2375 2422.9 926 86,750 0% INF%
04 Jul, 2022 2423 2451.75 2386.4 2431.25 468 98,500 0.34% 13.54%
05 Jul, 2022 2447.05 2476.9 2431.25 2440.05 371 97,500 0.36% -1.04%
06 Jul, 2022 2440.05 2448.3 2400 2429.95 446 127,750 -0.41% 31.03%
07 Jul, 2022 2429.85 2444 2393.95 2407.45 589 193,000 -0.93% 51.08%
08 Jul, 2022 2423 2425.6 2401 2409.55 359 220,750 0.09% 14.38%
11 Jul, 2022 2402.05 2442.55 2388 2434.6 531 237,000 1.04% 7.36% Fresh Long
12 Jul, 2022 2421.55 2449 2419.55 2431.15 371 246,750 -0.14% 4.11%
13 Jul, 2022 2439.3 2439.3 2391 2394.95 498 298,000 -1.49% 20.77% Fresh Short
14 Jul, 2022 2398.3 2449.2 2395 2409.1 607 293,250 0.59% -1.65%
15 Jul, 2022 2417.95 2425 2399 2419.35 287 300,250 0.43% 2.39%
18 Jul, 2022 2434.95 2441 2412.2 2438.45 425 301,250 0.79% 0.33%
19 Jul, 2022 2430 2461 2420.25 2448.7 500 287,250 0.42% -5.12%
20 Jul, 2022 2527.55 2545 2498.3 2510.6 705 251,250 2.53% -16.72% Short Covering
21 Jul, 2022 2510.5 2510.5 2479.4 2496.45 434 282,750 -0.56% 12.54%
22 Jul, 2022 2511.15 2523.45 2503.85 2511.35 504 299,250 0.6% 5.84%
25 Jul, 2022 2469.2 2471.65 2415 2430.7 6979 1,822,000 -3.21% 508.86% Fresh Short
26 Jul, 2022 2430.7 2457.5 2425 2434.5 8930 3,830,000 0.16% 110.21%
27 Jul, 2022 2432.95 2438.35 2412.05 2432.4 3378 4,424,250 -0.09% 15.52%
28 Jul, 2022 2443.95 2480 2431.5 2468.95 2154 4,576,750 1.5% 3.45% Fresh Long
29 Jul, 2022 2483.95 2534.6 2476.1 2526.65 2544 4,731,250 2.34% 3.38% Fresh Long
01 Aug, 2022 2534.55 2600 2523.8 2587.65 3738 5,093,250 2.41% 7.65% Fresh Long
02 Aug, 2022 2583.35 2617.7 2571.7 2593.25 1773 5,156,000 0.22% 1.23%
03 Aug, 2022 2577.45 2620 2577.45 2615.7 1819 5,215,750 0.87% 1.16%
04 Aug, 2022 2620.95 2627.85 2551 2584.4 2562 5,294,250 -1.2% 1.51% Fresh Short
05 Aug, 2022 2582.95 2589.2 2545.5 2551.75 2691 5,504,750 -1.26% 3.98% Fresh Short
08 Aug, 2022 2550 2600 2550 2584.55 2576 5,606,750 1.29% 1.85% Fresh Long
10 Aug, 2022 2585.05 2601.8 2573 2595 2354 5,675,500 0.4% 1.23%
11 Aug, 2022 2620 2621.7 2595.55 2601.8 2128 5,777,000 0.26% 1.79%
12 Aug, 2022 2603.7 2656 2595.6 2646.5 3921 5,971,500 1.72% 3.37% Fresh Long
16 Aug, 2022 2662.35 2672.3 2640.3 2661.45 4553 6,516,250 0.56% 9.12%
17 Aug, 2022 2669.45 2686.9 2667.35 2677.35 5553 7,169,000 0.6% 10.02%
18 Aug, 2022 2679 2686.45 2657.2 2679.4 7461 7,989,250 0.08% 11.44%
19 Aug, 2022 2668.2 2677.75 2621 2631.35 13177 9,631,000 -1.79% 20.55% Fresh Short
22 Aug, 2022 2624.75 2645.4 2605.7 2622.2 25792 13,820,250 -0.35% 43.5%
23 Aug, 2022 2605.65 2669.45 2605.3 2661.9 38106 19,424,000 1.51% 40.55% Fresh Long
24 Aug, 2022 2667 2685.1 2654.05 2658.05 42036 24,763,750 -0.14% 27.49%
25 Aug, 2022 2669 2676.5 2634 2645.6 56753 30,591,250 -0.47% 23.53%
26 Aug, 2022 2651.2 2659.55 2625.2 2637.95 23261 30,990,250 -0.29% 1.3%
29 Aug, 2022 2606 2664.3 2581.6 2607.45 59282 31,968,500 -1.16% 3.16% Fresh Short
30 Aug, 2022 2618 2653.5 2585.65 2647.2 57534 31,645,250 1.52% -1.03% Short Covering
01 Sep, 2022 2608 2618 2562.6 2572.3 53473 35,744,500 -2.83% 12.95% Fresh Short
02 Sep, 2022 2580.3 2583 2538.8 2542.75 31853 37,085,000 -1.15% 3.75% Fresh Short
05 Sep, 2022 2543.45 2593.8 2543.45 2584.4 29152 35,794,000 1.64% -3.74% Short Covering
06 Sep, 2022 2583.8 2613.5 2580 2603.5 27998 34,529,250 0.74% -3.8%
07 Sep, 2022 2582.5 2603.45 2575.3 2588.55 21730 34,550,500 -0.57% 0.06%
08 Sep, 2022 2596.3 2603.5 2576.1 2591.7 18897 34,510,750 0.12% -0.12%
09 Sep, 2022 2615 2615 2576 2580.55 20639 34,662,000 -0.43% 0.44%
12 Sep, 2022 2581.9 2622.95 2579.9 2605.45 26391 33,863,250 0.96% -2.42%
13 Sep, 2022 2624.7 2641 2610.55 2628.5 26207 32,954,250 0.88% -2.84%
14 Sep, 2022 2585.5 2617 2580.95 2594.45 25205 33,472,500 -1.3% 1.57% Fresh Short
15 Sep, 2022 2596.35 2607.25 2563.6 2567.1 24855 34,147,500 -1.05% 2.02% Fresh Short
16 Sep, 2022 2550 2560.6 2500.4 2506.85 42100 34,585,250 -2.35% 1.28% Fresh Short
19 Sep, 2022 2504.75 2530 2488.7 2503.95 22913 34,043,500 -0.12% -1.62%
20 Sep, 2022 2523.65 2544.6 2501.1 2508.05 23471 33,362,750 0.16% -2.08%
21 Sep, 2022 2500 2534.5 2498.3 2510.5 23144 33,026,000 0.1% -1.03%
22 Sep, 2022 2490 2507.7 2475 2494 27953 32,559,000 -0.66% -1.46%
23 Sep, 2022 2491.7 2498.35 2440.25 2443.3 30377 31,446,000 -2.03% -3.67% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.35 0.5 0.35 0.45 -1,500 9,250
4,250 0 493.2 2000.00 0.5 0.6 0.4 0.5 -3,500 137,75032.41
2020.00 0.2 0 250
750 0 382 2100.00 0.7 0.7 0.4 0.55 -2,500 115,250153.67
2120.00 1.35 0 1,500
2140.00 3.85 3.85 0.55 0.7 -2,500 23,000
2160.00 0.7 0.8 0.7 0.7 -2,250 7,500
2180.00 0.8 0.9 0.65 0.85 0 10,750
12,000 0 328 2200.00 0.9 1.05 0.65 1 -50,250 259,25021.6
2220.00 1 1.25 0.85 1.15 20,750 46,750
2240.00 1.15 1.5 0.8 1.35 24,250 86,250
2260.00 0.75 1.9 0.7 1.65 -19,250 69,500
2280.00 1.25 2.35 0.85 2.05 17,500 90,750
40,750 4,500 179.65 179.65 145.15 146.55 2300.00 1.15 2.85 1.1 2.55 -117,750 590,25014.48
5,500 3,750 146.55 147.1 130.5 131.5 2320.00 1.05 3.3 1.05 2.95 40,250 148,50027
6,250 1,000 132 132 105 105 2340.00 1.65 4.2 1.4 3.75 19,750 233,50037.36
11,500 -1,500 126.9 126.9 86.6 88.2 2360.00 2.6 5.95 2.05 5.2 31,500 1,113,75096.85
17,000 -1,000 109.4 109.4 71 71.5 2380.00 4.15 9.25 3.5 8.1 -8,750 756,75044.51
291,500 94,500 100.95 104 55 57.35 2400.00 7.15 14.4 6.15 12.85 -137,750 1,508,7505.18
46,750 30,000 82.05 82.05 42 43.5 2420.00 10.3 21.1 9.65 19.35 -32,000 230,2504.93
248,750 214,000 69.05 69.05 30.05 31.95 2440.00 13.65 30.2 13.55 27.95 24,250 364,7501.47
480,750 390,750 54.25 55.75 21.35 23 2460.00 20.6 41.25 18.8 38.7 101,750 604,2501.26
542,750 241,500 41.05 45.2 15 16.3 2480.00 28.95 54.5 26.85 51.75 -76,000 420,0000.77
2,410,750 492,750 33.3 35 11 12 2500.00 40.65 70.05 36.3 66.65 -348,750 1,459,5000.61
880,500 33,500 24.4 26.35 8.4 9.1 2520.00 52.5 86.95 50.85 84.65 -70,250 335,7500.38
1,299,750 -34,250 19.85 19.85 6.5 7 2540.00 64.85 104.5 62.55 101.9 -39,000 349,7500.27
996,000 3,750 16.4 16.4 4.95 5.35 2560.00 79.1 123.3 77.8 120.9 -43,000 209,2500.21
888,500 112,000 11.35 11.5 3.8 4.25 2580.00 94.4 142.25 94.4 140.1 -18,750 239,2500.27
4,977,500 -303,750 7.25 7.6 3.25 3.55 2600.00 113.2 162 113.2 159.85 -155,750 1,004,5000.2
1,269,500 -156,750 5.5 5.5 2.65 3 2620.00 141.5 180 141.5 175.6 -7,500 188,2500.15
1,264,750 -113,000 4.3 4.35 2.45 2.65 2640.00 165 201.55 164.5 199.1 -16,500 150,7500.12
1,172,250 -172,750 3.5 3.7 2.25 2.4 2660.00 175 219 175 217 -28,250 106,0000.09
569,750 -35,500 2.55 3.35 1.95 2.1 2680.00 215 238 214.95 238 -3,750 89,2500.16
3,712,250 -394,750 2.45 2.45 1.65 1.8 2700.00 212 257.95 212 256.25 -24,500 359,5000.1
231,500 -114,000 1.95 1.95 1.5 1.75 2720.00 245.7 245.7 245.7 245.7 0 80,0000.35
331,500 -31,750 1.5 1.7 1.25 1.5 2740.00 261.1 290 261.1 290 -500 72,2500.22
258,750 -6,500 1.35 1.5 1.2 1.45 2760.00 290 311.45 290 311.45 -3,750 32,5000.13
192,000 -25,250 1.1 1.4 1.05 1.3 2780.00 323.85 323.85 323.85 323.85 -250 39,5000.21
2,249,500 -164,250 1.25 1.25 0.9 1.1 2800.00 331 350 329.2 350 -5,750 263,5000.12
175,500 -5,250 1.1 1.35 0.9 1.15 2820.00 295.25 0 29,2500.17
216,750 -18,000 1 1.15 0.8 1.1 2840.00 310.55 0 30,0000.14
219,000 -9,250 1.05 1.15 0.7 1.05 2860.00 304.1 0 8,0000.04
102,250 1,750 0.8 0.95 0.6 0.95 2880.00 324.6 0 2500
654,750 -143,750 0.8 0.95 0.55 0.9 2900.00 442 442 442 442 -250 22,5000.03
58,500 6,500 1.15 1.15 0.6 0.8 2920.00no data
83,750 -2,500 0.7 1.05 0.35 0.55 2940.00no data
22,250 -2,750 0.5 0.55 0.5 0.55 2960.00no data
29,000 -2,250 0.3 0.85 0.3 0.55 2980.00no data
577,250 -180,750 0.55 0.6 0.4 0.55 3000.00 531 567.2 530 556.8 -1,250 18,5000.03
14,000 -4,000 0.25 0.45 0.2 0.4 3020.00no data
55,250 -500 0.65 0.7 0.5 0.7 3040.00no data
9,250 0 0.8 3060.00no data
58,750 -250 0.25 0.35 0.2 0.25 3080.00no data
138,000 -19,000 0.25 0.35 0.2 0.3 3100.00 592.7 0 2,2500.02
4,000 0 0.85 3120.00no data
10,000 0 0.6 3140.00 477 0 1,0000.1
8,750 -2,500 0.25 0.25 0.15 0.25 3160.00no data
24,500 -1,250 0.35 0.35 0.25 0.25 3180.00no data
102,500 -12,000 0.25 0.4 0.25 0.3 3200.00no data
170,500 -13,000 0.45 0.6 0.45 0.45 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.45 0.5 0.3 0.5 0 10,750
4,250 250 493.2 493.2 493.2 493.2 2000.00 0.7 0.7 0.4 0.55 -1,500 141,25033.24
2020.00 0.2 0.2 0.2 0.2 0 250
750 -750 400 405 382 382 2100.00 1 1.25 0.7 0.75 5,250 117,750157
2120.00 1.35 0 1,500
2140.00 0.9 1.2 0.85 0.9 3,000 25,500
2160.00 1.2 1.25 0.95 0.95 0 9,750
2180.00 1.3 1.5 0.95 1 -4,500 10,750
12,000 0 328 2200.00 1.5 1.65 1 1.05 4,000 309,50025.79
2220.00 1.45 1.9 1.05 1.15 2,000 26,000
2240.00 1.8 1.95 1.1 1.2 3,500 62,000
2260.00 1.95 2.2 1.15 1.25 -22,750 88,750
2280.00 2.2 2.55 1.25 1.35 -13,750 73,250
36,250 -1,000 202 207 186 194 2300.00 2.8 2.9 1.35 1.5 -93,500 708,00019.53
1,750 1,000 182.5 182.5 180 180 2320.00 2.95 3.3 1.35 1.6 13,750 108,25061.86
5,250 2,500 163 164 159 159 2340.00 3.5 3.95 1.55 1.9 -9,750 213,75040.71
13,000 1,250 140.5 144 131 131 2360.00 5.3 5.45 2.15 2.7 -8,750 1,082,25083.25
18,000 2,750 122.5 123 104.5 110 2380.00 7.4 7.7 3.3 4.2 27,000 765,50042.53
197,000 18,500 110.85 115 87.95 101.6 2400.00 13.1 13.1 5.5 7.05 -37,250 1,646,5008.36
16,750 4,000 94 97.9 74.4 84.65 2420.00 14.95 16.5 8.1 10.05 33,750 262,25015.66
34,750 9,500 79.15 82 59.5 69.35 2440.00 18.5 22.85 11.7 14.65 22,250 340,5009.8
90,000 36,750 64.85 69.15 47 56.35 2460.00 26.45 31 16.75 20.9 6,250 502,5005.58
301,250 155,500 49.45 57 37.05 44.05 2480.00 12.2 41 12.2 28.7 137,750 496,0001.65
1,918,000 398,000 36 46.4 28.65 34.35 2500.00 39.3 52.15 32 38.95 -88,250 1,808,2500.94
847,000 140,750 35 36.65 21.6 26.25 2520.00 55.05 65.2 43 50.7 -26,750 406,0000.48
1,334,000 221,000 32 32.05 16.2 19.55 2540.00 72.05 79 55.85 64.2 -60,500 388,7500.29
992,250 157,000 29 30 11.85 14.2 2560.00 84 95 69.65 78.8 -73,000 252,2500.25
776,500 39,000 13.75 15.7 9 10.5 2580.00 94.2 112.05 86.5 95.15 -11,750 258,0000.33
5,281,250 27,500 13.35 13.4 7.05 7.85 2600.00 110 129.65 102.9 111.15 -103,250 1,160,2500.22
1,426,250 -297,000 6 8.4 5.5 6 2620.00 129 147.5 121.9 133.05 -4,000 195,7500.14
1,377,750 -138,500 4.5 6.55 3.7 4.65 2640.00 148.95 166.15 140.7 151.65 -10,000 167,2500.12
1,345,000 -96,000 4 5.9 3.55 3.9 2660.00 170 185 164.1 164.1 -4,000 134,2500.1
605,250 -16,000 2.7 4.95 2.7 3.15 2680.00 182.15 196.9 177.05 196.9 -1,500 93,0000.15
4,107,000 -308,750 5 5 2.45 2.65 2700.00 200 224.2 195.1 207.35 -16,500 384,0000.09
345,500 -29,500 3.3 5 1.15 2.3 2720.00 199.5 0 80,0000.23
363,250 3,500 2.8 2.85 1.95 2.05 2740.00 243 250.6 243 250.6 -250 72,7500.2
265,250 -6,000 2.25 2.25 1.7 1.8 2760.00 275 285 275 285 -4,000 36,2500.14
217,250 -1,750 1.7 2.7 1.55 1.7 2780.00 264.65 0 39,7500.18
2,413,750 -186,500 1.9 1.9 1.3 1.45 2800.00 300 322 299 299 -4,000 269,2500.11
180,750 64,250 1.7 1.7 1.2 1.5 2820.00 295.25 0 29,2500.16
234,750 -3,750 1.35 1.55 1.2 1.35 2840.00 310.55 0 30,0000.13
228,250 -2,000 1.25 1.35 1.1 1.15 2860.00 304.1 0 8,0000.04
100,500 17,500 1.05 1.25 1 1.05 2880.00 324.6 0 2500
798,500 -94,500 1 1.15 0.7 0.95 2900.00 380.25 0 22,7500.03
52,000 6,000 0.9 1.4 0.8 0.9 2920.00no data
86,250 -3,500 0.75 0.9 0.7 0.75 2940.00no data
25,000 0 1.25 1.25 1.2 1.2 2960.00no data
31,250 -500 0.7 1 0.65 0.7 2980.00no data
758,000 -151,000 0.9 0.95 0.55 0.65 3000.00 503 515 495 495 -1,250 19,7500.03
18,000 0 1.35 3020.00no data
55,750 -500 0.75 0.75 0.65 0.65 3040.00no data
9,250 -500 0.8 0.8 0.8 0.8 3060.00no data
59,000 0 0.5 1.15 0.3 0.35 3080.00no data
157,000 -1,750 0.35 0.4 0.25 0.25 3100.00 592.7 0 2,2500.01
4,000 0 0.85 3120.00no data
10,000 0 0.6 3140.00 477 0 1,0000.1
11,250 -750 0.3 0.4 0.3 0.4 3160.00no data
25,750 -250 0.45 0.45 0.3 0.3 3180.00no data
114,500 0 0.3 0.45 0.3 0.4 3200.00no data
183,500 -5,750 0.55 0.85 0.35 0.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.55 0.55 0.5 0.5 -3,250 10,750
4,000 0 625 2000.00 0.5 0.8 0.5 0.7 2,750 142,75035.69
2020.00 1.5 1.5 1.5 1.5 250 250
1,500 0 496 2100.00 1.45 1.65 0.85 1 -5,750 112,50075
2120.00 2 2 0.65 1.35 0 1,500
2140.00 1.2 1.3 1.05 1.1 -250 22,500
2160.00 1.15 1.35 1.1 1.2 0 9,750
2180.00 1.25 1.45 1.15 1.35 -4,750 15,250
12,000 -250 317 332 308 328 2200.00 1.95 1.95 1.2 1.45 -24,000 305,50025.46
2220.00 1.5 1.55 1.3 1.5 -2,000 24,000
2240.00 1.7 1.75 1.3 1.7 -1,000 58,500
2260.00 2 2 1.35 1.75 33,250 111,500
2280.00 2.05 2.2 1.45 2.1 -6,000 87,000
37,250 -500 206.7 231.95 206.7 231.95 2300.00 2.95 2.95 1.65 2.45 500 801,50021.52
750 0 192.45 192.45 192.45 192.45 2320.00 2.6 3.2 1.7 2.7 -17,500 94,500126
2,750 750 177 182 168 182 2340.00 3.85 4.05 2.15 3.4 7,250 223,50081.27
11,750 0 175.05 2360.00 5 5.3 2.85 4.35 -2,500 1,091,00092.85
15,250 0 140.95 140.95 140.95 140.95 2380.00 8.4 8.4 4.05 6 -12,250 738,50048.43
178,500 -13,500 111.9 140.15 111.9 121 2400.00 11.4 11.95 6.1 9.1 17,750 1,683,7509.43
12,750 1,500 99.8 119.5 97 103.4 2420.00 15.6 16.3 8.55 12.4 11,750 228,50017.92
25,250 750 80.75 97 80.75 87.75 2440.00 20.95 21.35 11.85 16.9 -11,750 318,25012.6
53,250 11,000 72.1 91.1 67.75 74.05 2460.00 26.7 26.75 16 22.6 58,250 496,2509.32
145,750 31,250 55.95 76.25 55.05 61.45 2480.00 34 34.75 21.45 29.55 -41,750 358,2502.46
1,520,000 43,500 45.35 63.65 44 50.35 2500.00 43.3 44.7 28.35 38.3 -32,750 1,896,5001.25
706,250 56,500 35.25 51.9 34.75 40.4 2520.00 53.8 55.1 36.5 48.5 -40,250 432,7500.61
1,113,000 295,250 27.4 42 26.5 31.85 2540.00 67.55 67.6 46.25 59.75 -26,500 449,2500.4
835,250 -5,500 23.7 32.5 20 24.4 2560.00 80.75 80.8 57.05 72.35 -24,500 325,2500.39
737,500 -47,250 16.2 25 15 18.6 2580.00 89.75 92.2 70 87.5 -5,750 269,7500.37
5,253,750 -198,500 10.15 19.15 10.1 14.15 2600.00 111 111 84 102.45 -30,750 1,263,5000.24
1,723,250 -14,750 9.55 14.25 8.35 10.45 2620.00 110 118 100.4 116.45 -2,500 199,7500.12
1,516,250 -455,500 7.6 10.9 6.5 8.1 2640.00 140.9 140.9 115.45 135.95 -6,000 177,2500.12
1,441,000 -67,250 5.55 8.35 5.35 6.45 2660.00 154.95 158.3 134.2 156.95 -5,000 138,2500.1
621,250 -78,000 4.8 6.5 4.35 5.1 2680.00 171 176.65 154.05 159.6 -3,000 94,5000.15
4,415,750 -190,000 3 5 3 4.1 2700.00 196.75 200 170 192.25 -10,500 400,5000.09
375,000 -160,000 2.65 3.9 2.65 3.35 2720.00 199.5 0 80,0000.21
359,750 -104,000 2.95 3.3 2.55 2.9 2740.00 225.55 227 216.65 216.65 -1,000 73,0000.2
271,250 -44,000 2.55 2.8 2.2 2.45 2760.00 239 241 239 241 -3,500 40,2500.15
219,000 3,750 2.25 3.4 1.75 2.1 2780.00 264.65 0 39,7500.18
2,600,250 -81,250 2.25 2.25 1.65 1.85 2800.00 295 296 275 288 -2,750 273,2500.11
116,500 -41,000 1.85 1.95 1.6 1.7 2820.00 295.25 0 29,2500.25
238,500 -41,000 1.9 1.9 1 1.55 2840.00 310.55 0 30,0000.13
230,250 3,250 1.55 1.65 1.4 1.45 2860.00 304.1 0 8,0000.03
83,000 -5,500 1.6 1.6 1.2 1.25 2880.00 324.6 0 2500
893,000 -177,250 1.45 1.45 1.05 1.1 2900.00 380.25 0 22,7500.03
46,000 -500 1.35 1.35 1.05 1.05 2920.00no data
89,750 -3,250 0.85 1.1 0.85 1 2940.00no data
25,000 -2,500 1.15 1.15 0.9 1.05 2960.00no data
31,750 -10,000 1 1.05 0.85 0.9 2980.00no data
909,000 -92,250 0.9 1 0.8 0.95 3000.00 490 490 475 485 -7,000 21,0000.02
18,000 -1,500 1.05 1.35 0.6 1.35 3020.00no data
56,250 2,500 0.9 0.9 0.75 0.75 3040.00no data
9,750 0 0.7 3060.00no data
59,000 0 0.4 0.5 0.4 0.5 3080.00no data
158,750 -6,750 0.5 0.5 0.35 0.4 3100.00 592.7 0 2,2500.01
4,000 0 0.85 3120.00no data
10,000 0 0.6 3140.00 477 0 1,0000.1
12,000 0 0.5 3160.00no data
26,000 -250 0.45 0.45 0.45 0.45 3180.00no data
114,500 5,750 0.5 0.5 0.35 0.4 3200.00no data
189,250 -7,250 0.55 0.85 0.45 0.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.75 0.75 0.5 0.5 -5,000 14,000
4,000 0 625 2000.00 0.95 0.95 0.45 0.6 22,500 140,00035
1,500 0 496 2100.00 1.65 2.4 0.9 1.2 -1,750 118,25078.83
2120.00 2.2 0 1,500
2140.00 1.85 1.9 1 1.35 0 22,750
2160.00 1.55 1.8 1.05 1.6 -500 9,750
2180.00 1.7 1.7 1.15 1.5 10,250 20,000
12,250 -250 328.2 329.35 328.2 329.35 2200.00 2.3 2.5 1.15 1.55 76,000 329,50026.9
2220.00 1.75 1.8 1.25 1.55 0 26,000
2240.00 2 2.9 1.3 1.6 -23,000 59,500
2260.00 3.5 3.5 1.35 1.8 -18,250 78,250
2280.00 4 4 1.45 2 -1,000 93,000
37,750 1,250 222.55 245 206.7 213.6 2300.00 4.5 4.9 1.55 2.3 -11,000 801,00021.22
750 0 195.5 2320.00 2.8 4.75 1.7 2.65 -9,750 112,000149.33
2,000 1,000 188.5 189 188 188 2340.00 4.85 5.55 2.05 3.3 -23,750 216,250108.13
11,750 4,000 163.5 175.05 163.5 175.05 2360.00 7.55 7.55 2.75 4.4 -500 1,093,50093.06
15,250 500 156 156 156 156 2380.00 8.2 9.1 3.8 6.1 -6,750 750,75049.23
192,000 36,000 137.9 150 117 121.4 2400.00 12.05 12.65 5.65 9.2 -83,000 1,666,0008.68
11,250 250 116 132.35 99 103.45 2420.00 14 16.4 7.95 12.85 -58,750 216,75019.27
24,500 500 96.9 115.5 83.2 88.35 2440.00 18.9 21.4 11 17.55 -48,500 330,00013.47
42,250 3,000 89.35 99.65 68.1 72.95 2460.00 23.3 27.1 14.85 23.2 1,500 438,00010.37
114,500 2,500 74.25 84.5 56 59.9 2480.00 29.05 34 19.7 30.45 12,750 400,0003.49
1,476,500 -154,000 60.9 70.85 45.25 49 2500.00 38.55 42.95 25.75 39 -53,000 1,929,2501.31
649,750 39,500 51.7 58.45 36 39.15 2520.00 44.65 53.85 33.3 49 69,250 473,0000.73
817,750 31,000 41 47.4 28 30.7 2540.00 53.95 65 41.9 60.8 -30,500 475,7500.58
840,750 21,750 37.7 37.7 21.6 23.75 2560.00 66.6 77.5 52.4 74.45 -61,250 349,7500.42
784,750 41,750 26.3 29.95 16.5 18.1 2580.00 85.55 96 64.9 90.15 -32,250 275,5000.35
5,452,250 -149,750 20 23.45 12.5 13.75 2600.00 95 109.95 78 103.45 -54,000 1,294,2500.24
1,738,000 -106,500 15.35 18 9.4 10.15 2620.00 113.5 123.7 93.6 120.6 -5,250 202,2500.12
1,971,750 -245,250 12.45 14 7.3 7.8 2640.00 134 141 108.05 140.25 -8,000 183,2500.09
1,508,250 -121,750 11 11.45 6 6.4 2660.00 150.55 159 126 157.65 -7,500 143,2500.09
699,250 -223,500 9.1 10.4 4.9 5.45 2680.00 169.55 172.5 152.3 169 0 97,5000.14
4,605,750 -278,750 7.85 8.3 4 4.45 2700.00 189.05 197 163.5 196.75 -4,500 411,0000.09
535,000 -69,000 6.35 6.65 3.35 3.75 2720.00 203.7 203.7 192.5 199.5 0 80,0000.15
463,750 -61,250 5.2 5.6 2.8 3.15 2740.00 219.25 221 216.4 216.4 -750 74,0000.16
315,250 -84,750 4.65 4.7 2.5 2.75 2760.00 239.8 251 231 251 -2,000 43,7500.14
215,250 -89,500 4.1 4.15 2.25 2.4 2780.00 264.65 0 39,7500.18
2,681,500 -100,000 3.45 3.65 1.9 2.15 2800.00 273 293.5 273 289.25 -1,750 276,0000.1
157,500 39,750 3.2 3.2 1.9 2.05 2820.00 295.25 0 29,2500.19
279,500 20,000 2.85 3.4 1.1 1.85 2840.00 310.55 0 30,0000.11
227,000 -16,750 2.95 2.95 1.6 1.7 2860.00 304.1 0 8,0000.04
88,500 7,500 2.2 2.3 1.45 1.55 2880.00 324.6 0 2500
1,070,250 -170,500 2.1 2.15 1.35 1.45 2900.00 360 380.25 360 380.25 0 22,7500.02
46,500 -19,000 1.35 1.85 1.1 1.35 2920.00no data
93,000 -750 1.2 1.65 1.15 1.25 2940.00no data
27,500 -3,000 1.3 1.55 1 1.25 2960.00no data
41,750 -4,750 1 1.35 1 1.05 2980.00no data
1,001,250 -24,500 1.45 1.45 1 1.1 3000.00 472 475 463.05 475 -1,000 28,0000.03
19,500 -2,000 0.95 1.1 0.75 1.1 3020.00no data
53,750 -1,500 0.9 1.1 0.65 0.9 3040.00no data
9,750 -4,750 0.75 1 0.45 0.7 3060.00no data
59,000 0 0.8 0.8 0.5 0.6 3080.00no data
165,500 -2,000 0.9 0.9 0.5 0.6 3100.00 592.7 0 2,2500.01
4,000 250 0.85 0.85 0.85 0.85 3120.00no data
10,000 -250 0.65 0.65 0.6 0.6 3140.00 477 0 1,0000.1
12,000 -5,250 0.55 0.55 0.5 0.5 3160.00no data
26,250 -1,000 0.75 0.8 0.4 0.4 3180.00no data
108,750 -29,750 0.7 0.95 0.4 0.5 3200.00no data
196,500 -43,000 0.7 0.7 0.5 0.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 1.8 1.8 0.75 0.85 8,500 19,000
4,000 0 625 2000.00 1.65 2.5 1 1.05 5,500 117,50029.38
1,500 0 496 2100.00 2.6 3.5 1.6 1.7 3,000 120,00080
2120.00 2.05 2.2 1.3 2.2 250 1,500
2140.00 2.4 2.6 1.55 2 2,000 22,750
2160.00 2.35 2.35 2.15 2.2 1,500 10,250
2180.00 3.45 3.5 2.25 2.35 -3,750 9,750
12,500 0 327.8 2200.00 3.75 4 2.35 2.6 18,750 253,50020.28
2220.00 1.6 3.8 1.6 2.85 2,000 26,000
2240.00 5.5 5.5 2.85 3.2 33,750 82,500
2260.00 4.95 5.65 3.1 3.55 26,500 96,500
2280.00 5.5 6.8 3.65 4.05 33,000 94,000
36,500 8,750 219 221.7 203 215 2300.00 8.7 8.7 4.25 4.75 33,500 812,00022.25
750 250 195.5 195.5 195.5 195.5 2320.00 10.85 10.9 4.75 5.5 7,500 121,750162.33
1,000 750 187.5 187.5 185 185 2340.00 11.3 12.25 5.6 6.55 14,750 240,000240
7,750 4,500 169.5 169.5 154.5 157 2360.00 14.8 15.5 6.9 8.15 34,500 1,094,000141.16
14,750 0 147 2380.00 18.05 19.9 9.35 10.95 49,000 757,50051.36
156,000 -21,000 132 143.9 114.65 119.05 2400.00 22 25.65 12.55 14.9 104,500 1,749,00011.21
11,000 1,500 118.5 125.85 100 104 2420.00 27.7 31.75 16.45 19.2 83,000 275,50025.05
24,000 6,750 104.15 111.45 88 88.65 2440.00 33.4 39 21.25 24.9 -14,000 378,50015.77
39,250 -7,250 90.85 97.05 74 76.15 2460.00 39.55 47.25 27.15 31.65 -36,750 436,50011.12
112,000 47,750 79.6 84.25 62.1 64.05 2480.00 50 56.35 34.1 39.5 25,250 387,2503.46
1,630,500 364,750 66.95 72.55 51.3 53.55 2500.00 59.15 66.25 41.7 48.65 115,500 1,982,2501.22
610,250 178,750 60 61.55 42.1 43.65 2520.00 68.75 76.65 50.5 58.9 -35,750 403,7500.66
786,750 192,500 55 55 33.75 34.95 2540.00 77.65 87.45 60.35 70.25 -26,500 506,2500.64
819,000 -17,500 41 42.3 26.9 27.95 2560.00 90.1 100.6 71.4 83.3 -68,000 411,0000.5
743,000 -21,750 31.45 34.7 21.4 22.15 2580.00 106 115 83.95 97.95 -132,000 307,7500.41
5,602,000 275,500 25.55 28.6 17 17.65 2600.00 115 129.45 97 111.45 -112,500 1,348,2500.24
1,844,500 64,000 21.65 23 13.25 13.8 2620.00 129 146.85 111.75 128 -45,000 207,5000.11
2,217,000 -183,750 16.85 18.7 10.6 11.2 2640.00 139.9 158 127.7 145.8 -15,500 191,2500.09
1,630,000 -67,250 15.15 16.2 8.95 9.55 2660.00 156.8 172.2 152.45 160.6 -5,750 150,7500.09
922,750 -43,000 12.5 13.5 7.55 8.05 2680.00 177.15 196.5 168.2 183.15 -3,500 97,5000.11
4,884,500 -391,250 12.05 12.05 5.5 6.9 2700.00 193 215 187.2 201.45 -30,500 415,5000.09
604,000 99,000 8.9 10.45 5.4 5.75 2720.00 225.8 225.8 204.5 204.5 -750 80,0000.13
525,000 -6,000 8 8.6 4.6 4.9 2740.00 253.85 253.85 230 230 -250 74,7500.14
400,000 11,250 7.05 7.45 3.95 4.2 2760.00 251 251 251 251 0 45,7500.11
304,750 52,250 5.9 6.65 3.45 3.65 2780.00 264.65 0 39,7500.13
2,781,500 -4,500 5.15 5.5 3.05 3.3 2800.00 286 300.55 286 298 -3,250 277,7500.1
117,750 -6,000 4.75 4.9 2.85 3 2820.00 295.25 0 29,2500.25
259,500 32,000 4.25 4.35 2.5 2.8 2840.00 310.55 0 30,0000.12
243,750 -13,000 4.35 4.35 2.3 2.5 2860.00 304.1 0 8,0000.03
81,000 -35,500 3.9 4.15 2.1 2.2 2880.00 324.6 0 2500
1,240,750 -126,750 2.75 3.1 1.8 1.95 2900.00 392.7 392.7 392.7 392.7 0 22,7500.02
65,500 -24,000 2.4 2.55 1.75 1.85 2920.00no data
93,750 -11,500 2 2.25 1.6 1.65 2940.00no data
30,500 -4,750 1.75 3.55 1.5 1.6 2960.00no data
46,500 0 1.6 1.85 1.3 1.35 2980.00no data
1,025,750 26,250 2.15 2.15 1.3 1.45 3000.00 495.75 495.75 495.75 495.75 0 29,0000.03
21,500 3,250 1.45 1.95 1.25 1.25 3020.00no data
55,250 1,000 1.6 1.6 1.2 1.2 3040.00no data
14,500 750 1.4 1.4 1 1 3060.00no data
59,000 -1,000 1 1.05 0.7 0.8 3080.00no data
167,500 -10,000 1.5 1.5 0.65 0.85 3100.00 592.7 0 2,2500.01
3,750 750 0.5 1 0.5 0.85 3120.00no data
10,250 1,250 0.95 0.95 0.45 0.7 3140.00 477 0 1,0000.1
17,250 500 0.7 0.9 0.55 0.65 3160.00no data
27,250 1,500 0.95 0.95 0.5 0.8 3180.00no data
138,500 -1,500 0.65 0.95 0.6 0.85 3200.00no data
239,500 8,500 1.05 1.05 0.7 0.9 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 2 2 0.95 1.15 3,500 10,500
4,000 0 625 2000.00 1.7 1.75 0.95 1.3 -1,500 112,00028
1,500 0 496 2100.00 1.8 2.95 1.65 2.4 16,750 117,00078
2120.00 2.05 2.05 2.05 2.05 0 1,250
2140.00 2.95 3 1.55 2.85 -10,250 20,750
2160.00 1.45 4.45 0.95 3 3,750 8,750
2180.00 2.2 3.6 2.2 3.45 7,500 13,500
12,500 1,750 329.4 330 327.8 327.8 2200.00 2.05 4.3 2 3.9 8,500 234,75018.78
2220.00 1.45 0 24,000
2240.00 3.1 5.5 2.25 5 7,750 48,750
2260.00 3.65 6.35 2.4 5.85 5,500 70,000
2280.00 4.05 7.5 2.75 6.85 25,750 61,000
27,750 4,000 253 253 210 214.2 2300.00 4.3 9.2 3.35 8.5 178,000 778,50028.05
500 0 309 2320.00 5.1 10.6 3.85 9.85 15,000 114,250228.5
250 250 178 178 178 178 2340.00 5.65 12.9 4.95 11.9 60,750 225,250901
3,250 3,250 201 201 160.95 163.8 2360.00 7.25 15.85 6.1 14.55 39,750 1,059,500326
14,750 13,750 178.45 186.5 144.5 147 2380.00 9.8 19.7 8.3 17.95 -26,750 708,50048.03
177,000 60,750 160 171.65 126.8 131.8 2400.00 12.1 25.2 11.1 23.5 14,500 1,644,5009.29
9,500 3,250 132.5 132.5 112 115.45 2420.00 15.85 30.5 14.2 28.45 20,250 192,50020.26
17,250 7,750 118.4 118.4 100 102.5 2440.00 20.3 37.05 18.15 34.8 6,750 392,50022.75
46,500 500 113.1 123.4 86.5 89.45 2460.00 26 44.55 22.9 42.05 58,250 473,25010.18
64,250 49,250 100 107.5 74.9 78.1 2480.00 31.1 52.9 28.25 49.7 -46,750 362,0005.63
1,265,750 569,250 90 95.65 64 67.2 2500.00 38.65 62.4 34.35 58.9 127,500 1,866,7501.47
431,500 357,750 73.55 81.9 54.1 56.75 2520.00 44 72 40.9 68.35 3,000 439,5001.02
594,250 403,250 65.3 70 45.05 47.6 2540.00 54.3 83.2 48.65 79.3 -14,750 532,7500.9
836,500 374,250 57.55 59.5 37.75 39.8 2560.00 65.45 95.95 57.65 91.4 -68,500 479,0000.57
764,750 73,750 48.1 49.75 30.8 32.65 2580.00 76.2 108.65 68.6 105.45 -83,000 439,7500.58
5,326,500 468,250 42.15 47 25.45 26.95 2600.00 88.7 123.5 80 119.9 -205,250 1,460,7500.27
1,780,500 167,000 31.3 33.75 20.55 21.95 2620.00 103.35 138.15 93.25 131.1 -23,250 252,5000.14
2,400,750 588,250 27.8 27.8 16.7 17.8 2640.00 116.9 152.55 105.8 148.55 -30,500 206,7500.09
1,697,250 14,500 21.35 22.35 14.3 15.1 2660.00 131.25 169.3 126.25 167.9 -12,250 156,5000.09
965,750 3,750 17.2 18.2 12.2 12.75 2680.00 146.65 186.65 144.95 186.65 -3,500 101,0000.1
5,275,750 -226,500 15 15.1 10.65 11.1 2700.00 168.4 208 156.9 201.95 -17,250 446,0000.08
505,000 4,000 11.05 12.25 8.95 9.35 2720.00 181.75 221.1 171.65 220.95 -10,500 80,7500.16
531,000 45,000 9.85 10.3 7.6 7.85 2740.00 209.9 244.95 207.7 240.85 -3,250 75,0000.14
388,750 33,000 7.95 9.1 3.75 6.85 2760.00 236 251 236 251 0 45,7500.12
252,500 22,750 8.3 8.3 5.7 6 2780.00 264.65 264.65 264.65 264.65 0 39,7500.16
2,786,000 -62,250 6.55 6.75 5 5.2 2800.00 257.95 297 252.85 297 -2,250 281,0000.1
123,750 -166,500 6 6 4.3 4.75 2820.00 271.25 300.95 268.9 295.25 -3,500 29,2500.24
227,500 -67,500 4.35 4.6 3.8 4.2 2840.00 297.5 317.5 297.5 310.55 -2,500 30,0000.13
256,750 -3,250 4.1 4.15 3.4 3.85 2860.00 320.1 320.1 303.75 304.1 -1,250 8,0000.03
116,500 2,000 3.75 3.75 3.1 3.3 2880.00 324.4 324.6 324.4 324.6 0 2500
1,367,500 78,500 3.3 3.5 2.75 2.95 2900.00 354.85 381.15 354.85 381.15 0 22,7500.02
89,500 -20,250 3.1 3.2 2.55 2.7 2920.00no data
105,250 -7,000 2.8 2.8 2.3 2.4 2940.00no data
35,250 2,250 3 3 2.2 2.2 2960.00no data
46,500 3,250 2.3 2.4 1.9 2 2980.00no data
999,500 -89,500 2.4 2.4 1.8 1.95 3000.00 487 494.85 478.35 494.85 750 29,0000.03
18,250 1,750 2 2.05 1.7 1.8 3020.00no data
54,250 1,250 1.8 1.8 1.55 1.6 3040.00no data
13,750 -1,000 1.35 1.5 1.25 1.45 3060.00no data
60,000 0 1.25 1.25 0.85 1 3080.00no data
177,500 -28,250 1.4 1.5 1 1.15 3100.00 590 595 590 592.7 -2,000 2,2500.01
3,000 0 1.65 1.7 1.65 1.7 3120.00no data
9,000 2,000 1 1 0.95 0.95 3140.00 477 0 1,0000.11
16,750 6,750 1.05 1.05 0.8 0.95 3160.00no data
25,750 500 0.95 1 0.75 0.9 3180.00no data
140,000 5,750 1.3 1.3 0.8 0.95 3200.00no data
231,000 1,000 1.4 1.4 0.9 1 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 1.3 1.4 0.85 1.25 5,250 7,000
4,000 0 625 2000.00 0.9 1.35 0.9 1.2 -26,000 113,50028.38
1,500 0 496 2100.00 1.35 2 1.1 1.9 -2,500 100,25066.83
2120.00 1.75 2.05 1.75 2.05 -500 1,250
2140.00 1.9 2.25 1.8 2.25 -250 31,000
2160.00 1.25 2.25 1.25 2.25 -6,500 5,000
2180.00 2 2.4 2 2.25 1,500 6,000
10,750 0 391 2200.00 1.4 2.65 1.3 2.45 -15,750 226,25021.05
2220.00 1.45 1.45 1.45 1.45 -500 24,000
2240.00 1.65 2.85 1.65 2.65 5,250 41,000
2260.00 1 3.05 1 2.8 23,750 64,500
2280.00 1.6 3.4 1.6 3.2 -6,750 35,250
23,750 2,000 275 275 271 272 2300.00 1.8 4 1.75 3.85 -1,000 600,50025.28
500 0 309 2320.00 2.75 4.55 1.7 4.35 -1,000 99,250198.5
2340.00 2.5 5.6 2 5.35 -13,500 164,500
2360.00 3.1 6.75 2.3 6.4 250 1,019,750
1,000 0 199 200 196 200 2380.00 3.9 8.75 3.05 8.2 18,750 735,250735.25
116,250 14,500 210 212 178 178.3 2400.00 6.65 11.4 4.5 10.95 84,750 1,630,00014.02
6,250 1,000 165.55 167 161.15 164.2 2420.00 8 14.3 5.95 13.7 11,250 172,25027.56
9,500 0 156.75 159 145.6 145.6 2440.00 10.6 18.2 8.05 17.55 48,000 385,75040.61
46,000 -3,000 154 156 128.65 129.95 2460.00 11.8 23.15 10.7 21.85 70,250 415,0009.02
15,000 2,500 136.5 136.5 113.5 114.65 2480.00 16.1 28.3 14.05 26.95 97,250 408,75027.25
696,500 194,750 122 126.5 99.3 100.85 2500.00 20.85 34.65 18.2 32.75 38,750 1,739,2502.5
73,750 10,750 108.25 110.7 86 86.6 2520.00 24.2 41.25 22.55 39.1 34,500 436,5005.92
191,000 41,750 94.1 96 73.4 74.9 2540.00 31.1 49.3 27.9 46.45 20,750 547,5002.87
462,250 170,000 81.95 84.2 62.5 63.75 2560.00 40.95 59 34.5 55.5 87,500 547,5001.18
691,000 314,750 66 72.5 53.05 54.3 2580.00 48.85 69.75 43 65.45 12,000 522,7500.76
4,858,250 719,500 58 61.9 44.2 45.55 2600.00 59.35 81 52.5 77.05 -43,750 1,666,0000.34
1,613,500 163,000 47.05 52.2 36.25 37.5 2620.00 67.1 92.85 63.05 88.9 -21,000 275,7500.17
1,812,500 239,750 39.6 43.5 29.25 30.55 2640.00 76.35 106 74.3 101.7 -41,750 237,2500.13
1,682,750 287,500 33.5 35.85 23.8 24.9 2660.00 90.15 119.35 87.1 115.95 -19,500 168,7500.1
962,000 92,750 27.55 29.2 19.2 20.3 2680.00 104.5 133.5 103.65 130.2 -1,000 104,5000.11
5,502,250 452,250 22.2 23.9 15.5 16.65 2700.00 119.45 151.25 115.5 148.2 -17,250 463,2500.08
501,000 23,500 18.1 19.25 12.85 13.8 2720.00 132.05 165.65 132.05 162.05 12,000 91,2500.18
486,000 -10,000 14.45 15.6 10.9 11.6 2740.00 147.55 184 147.55 181.9 10,250 78,2500.16
355,750 22,750 11.9 12.65 9 9.65 2760.00 164.5 199.5 164.5 196.95 1,000 45,7500.13
229,750 1,750 10.4 10.4 7.85 8.3 2780.00 198.65 217.75 198.65 217.75 0 39,7500.17
2,848,250 114,250 8.1 8.5 6.75 7.1 2800.00 203 238 203 238 -250 283,2500.1
290,250 -9,500 6.7 6.95 5.6 5.95 2820.00 245.85 257.7 245.85 254.6 -250 32,7500.11
295,000 6,250 5.65 5.95 4.9 5.2 2840.00 240.1 277.15 240.1 276.45 -1,250 32,5000.11
260,000 6,250 4.8 5.1 4.5 4.75 2860.00 283.7 295.35 283.7 289.65 -1,250 9,2500.04
114,500 -6,000 4.15 4.55 4 4.2 2880.00 245.1 0 2500
1,289,000 -43,000 3.75 4.2 3.65 3.95 2900.00 310 0 22,7500.02
109,750 2,500 3.45 3.75 3.2 3.5 2920.00no data
112,250 -14,000 3.05 3.3 3 3.15 2940.00no data
33,000 250 2.8 3 2.7 3 2960.00no data
43,250 0 2.65 2.95 2.35 2.7 2980.00no data
1,089,000 -4,250 2.35 2.6 2.1 2.45 3000.00 425 432 425 425 -3,750 28,2500.03
16,500 -3,750 2.55 2.55 2 2.35 3020.00no data
53,000 250 2.2 2.5 2.2 2.3 3040.00no data
14,750 0 2.05 2.05 1.8 1.8 3060.00no data
60,000 0 1.6 1.75 1.55 1.6 3080.00no data
205,750 4,750 1.55 1.65 1.3 1.5 3100.00 497 0 4,2500.02
3,000 0 1.7 3120.00no data
7,000 -500 1 1.25 1 1.25 3140.00 477 0 1,0000.14
10,000 2,000 1.55 1.55 1.45 1.45 3160.00no data
25,250 0 1.5 1.5 1.15 1.3 3180.00no data
134,250 -15,500 1.55 1.6 1.15 1.3 3200.00no data
230,000 -2,000 1.35 1.65 1.3 1.5 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.35 1.35 0.3 1.3 -5,000 1,750
4,000 0 625 2000.00 0.95 1.3 0.65 1.2 -32,750 139,50034.88
1,500 0 496 2100.00 1.2 1.95 0.95 1.7 -8,500 102,75068.5
2120.00 0.7 1.75 0.6 1.75 -3,250 1,750
2140.00 1 2.1 1 1.95 -250 31,250
2160.00 1.2 2.3 0.65 2.3 3,500 11,500
2180.00 1.2 1.7 0.65 1.65 -6,750 4,500
10,750 0 391 2200.00 1.25 2 1 1.85 -14,500 242,00022.51
2220.00 1.4 1.45 0.95 1.45 -2,500 24,500
2240.00 1.85 3.3 1.7 2.45 500 35,750
2260.00 1.65 2.3 0.9 1.9 -12,500 40,750
2280.00 2.4 2.4 1.45 2.15 -3,250 42,000
21,750 -1,000 299.6 303.95 293.95 303.95 2300.00 1.9 2.55 1.5 2.35 -35,250 601,50027.66
500 0 309 2320.00 1.85 2.65 1.45 2.3 13,250 100,250200.5
2340.00 2.25 3.1 1.75 2.7 -32,000 178,000
2360.00 2.65 3.65 2 3.1 16,000 1,019,500
1,000 0 195.5 2380.00 3.45 5 2.85 4.25 1,250 716,500716.5
101,750 -500 191.5 220 191.5 203.9 2400.00 4.5 7.6 3.9 6.15 -66,000 1,545,25015.19
5,250 0 200 2420.00 6.85 9.6 5.25 7.95 -7,500 161,00030.67
9,500 0 169.45 179.6 164 164 2440.00 9.1 12.4 7.1 10.5 35,750 337,75035.55
49,000 250 140.5 156 140.5 156 2460.00 11.6 16 9.4 13.9 15,500 344,7507.04
12,500 -250 124.5 148 124.5 132.3 2480.00 16.25 20.35 12.35 18.1 14,250 311,50024.92
501,750 42,250 109 133.45 109 119.35 2500.00 20.65 25.3 16 22.6 -5,000 1,700,5003.39
63,000 4,250 95.4 116.6 95.4 102.5 2520.00 27.2 30.4 19.95 27.3 -8,750 402,0006.38
149,250 -6,250 83.95 102.35 83.95 89.25 2540.00 33.3 36.7 24.95 33 4,750 526,7503.53
292,250 9,500 70.1 88.5 70 77.05 2560.00 40.35 44.9 31.2 40.3 -17,500 460,0001.57
376,250 85,750 59.95 76.15 59.95 66 2580.00 50.65 53.85 38.65 50.2 63,250 510,7501.36
4,138,750 682,250 55.35 65 48.85 56.35 2600.00 60.35 64.2 47.3 60 -3,500 1,709,7500.41
1,450,500 111,250 48.5 54.9 42.65 47.4 2620.00 72.35 75.05 57.35 70.3 -61,750 296,7500.2
1,572,750 46,000 40 46 33.8 39.35 2640.00 84.05 87.45 68.55 84.15 -5,500 279,0000.18
1,395,250 84,750 28.25 38 28.1 32.3 2660.00 98.7 101.95 80.5 94.5 -21,250 188,2500.13
869,250 136,000 23.05 31.1 23 26.15 2680.00 105 114.75 94.75 110.95 3,750 105,5000.12
5,050,000 428,250 24.9 25.5 18.7 21.5 2700.00 131 131 108 124 9,250 480,5000.1
477,500 -18,250 17 20.55 16 17.4 2720.00 145 145 128 138.7 5,500 79,2500.17
496,000 10,000 14.1 16.6 13 14.15 2740.00 165.5 165.5 138.75 156.95 5,000 68,0000.14
333,000 9,250 11.6 13.9 10.45 11.5 2760.00 183 183 159.55 176.35 6,250 44,7500.13
228,000 23,250 9.65 10.95 7.2 9.55 2780.00 187.3 196.5 176.1 196.5 7,750 39,7500.17
2,734,000 -70,500 7.85 9 7 7.9 2800.00 210 215.3 193 209.1 -5,000 283,5000.1
299,750 4,000 6.3 7.35 5 6.5 2820.00 240 0 33,0000.11
288,750 -9,000 5 6.2 4.75 5.5 2840.00 204.9 0 33,7500.12
253,750 3,500 5 5.3 4.1 4.95 2860.00 259.2 259.2 259.2 259.2 -250 10,5000.04
120,500 -20,000 3.6 4.65 3.15 4.3 2880.00 245.1 0 2500
1,332,000 79,250 3.8 4.2 3.2 3.95 2900.00 310 310 310 310 -2,000 22,7500.02
107,250 3,500 3.05 3.75 2.7 3.55 2920.00no data
126,250 -15,000 2.5 3.35 2.5 3 2940.00no data
32,750 -2,000 2.75 2.95 2.5 2.75 2960.00no data
43,250 -7,250 2.5 2.9 2.15 2.75 2980.00no data
1,093,250 -34,250 2.2 2.9 1.75 2.45 3000.00 393 405 393 404.35 1,750 32,0000.03
20,250 2,250 2.05 2.85 1.9 2.6 3020.00no data
52,750 -1,000 2 2.3 1.6 2.3 3040.00no data
14,750 -250 2.25 2.55 1.6 2.05 3060.00no data
60,000 0 1.6 2 1.6 1.6 3080.00no data
201,000 3,750 1.25 1.9 1.2 1.55 3100.00 497 0 4,2500.02
3,000 0 1.7 3120.00no data
7,500 0 1.4 2.05 1.15 1.15 3140.00 477 0 1,0000.13
8,000 -2,250 1.5 1.5 1.5 1.5 3160.00no data
25,250 750 0.9 3.35 0.9 2 3180.00no data
149,750 -35,000 1.35 1.75 0.85 1.4 3200.00no data
232,000 -14,250 1.6 1.8 1.15 1.4 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.35 0 6,750
4,000 0 625 625 625 625 2000.00 0.9 0.95 0.8 0.95 -6,250 172,25043.06
1,500 0 496 2100.00 0.9 1.1 0.9 0.95 -1,500 111,25074.17
2120.00 0.55 0.55 0.45 0.5 500 5,000
2140.00 1 1 1 1 250 31,500
2160.00 0.65 0.75 0.55 0.7 3,500 8,000
2180.00 0.65 0.75 0.65 0.75 1,500 11,250
10,750 0 391 2200.00 1.05 1.2 1 1.05 750 256,50023.86
2220.00 1 1.3 0.9 0.9 2,750 27,000
2240.00 1.05 1.05 1 1 250 35,250
2260.00 1.15 1.25 1 1 -500 53,250
2280.00 0.8 1.35 0.8 1.35 -500 45,250
22,750 0 323.95 335 323.95 335 2300.00 1.65 1.95 1.35 1.5 -11,000 636,75027.99
500 0 309 2320.00 1.55 1.8 1.2 1.3 -3,250 87,000174
2340.00 1.9 2.25 1.35 1.55 -33,000 210,000
2360.00 2.15 6.65 1.55 1.8 -22,500 1,003,500
1,000 0 195.5 2380.00 2.8 3.5 2.05 2.5 -7,750 715,250715.25
102,250 -13,500 220 242.6 218.4 231.8 2400.00 5.2 5.2 3.05 3.65 -213,250 1,611,25015.76
5,250 0 200 2420.00 6.25 6.25 4.05 4.7 -4,250 168,50032.1
9,500 750 181.5 201.75 181.1 196 2440.00 8.2 8.5 5.5 6.35 -33,000 302,00031.79
48,750 -2,250 165 179 165 177.7 2460.00 10.85 11.05 7.25 8.45 -56,750 329,2506.75
12,750 -2,500 147.85 167.55 147.05 160.15 2480.00 13.05 16.7 9.45 11.1 -3,250 297,25023.31
459,500 -73,750 132.1 153 129.85 142.6 2500.00 16.65 18.15 12.05 14.15 -91,750 1,705,5003.71
58,750 -8,500 116 136.6 114 126.5 2520.00 21.95 22.3 15.25 17.7 60,250 410,7506.99
155,500 -15,250 103.95 120 100.2 110.55 2540.00 25.5 27.75 18.9 21.95 -11,000 522,0003.36
282,750 -27,000 90 105.3 86.05 96.9 2560.00 31.65 34.6 24.3 27.85 -26,250 477,5001.69
290,500 -143,000 77.2 91.6 74.5 83.8 2580.00 38.65 42.6 30.55 34.6 -72,500 447,5001.54
3,456,500 -1,030,500 69 79.5 63 71.75 2600.00 50 51.7 38 42.55 -52,250 1,713,2500.5
1,339,250 81,750 56.75 68.25 53.7 61.5 2620.00 57.45 61.95 46.4 52.05 141,750 358,5000.27
1,526,750 7,500 48.75 58 45.2 51.9 2640.00 69.2 73.4 56.3 62.65 12,500 284,5000.19
1,310,500 -28,500 40 48.6 37.55 43.35 2660.00 80 85.3 67 73.6 27,250 209,5000.16
733,250 77,750 32.35 40.1 30.7 36 2680.00 93.65 98.25 79.2 86.4 -10,000 101,7500.14
4,621,750 -562,000 25.25 33 25 29.35 2700.00 107.5 113 91.2 99.95 -31,500 471,2500.1
495,750 13,750 21.45 26.55 20.25 23.65 2720.00 122.05 126.2 107.9 113.4 -2,000 73,7500.15
486,000 -21,250 15.85 21.65 15.85 19.05 2740.00 139.55 142.25 120.95 129.4 1,250 63,0000.13
323,750 -15,500 13.3 17.5 6.35 15.35 2760.00 158.55 158.55 137 145.3 1,500 38,5000.12
204,750 7,500 10.75 14.05 10.75 12.6 2780.00 170.55 170.55 155.75 161.65 1,750 32,0000.16
2,804,500 -153,500 9 11.65 8.9 10.2 2800.00 190.35 192.05 170.5 180.5 -3,000 288,5000.1
295,750 -4,500 7.4 9.35 7.35 8.25 2820.00 240 0 33,0000.11
297,750 -16,000 6.4 7.7 6.15 6.85 2840.00 204.9 0 33,7500.11
250,250 7,250 6.45 6.6 5.25 5.85 2860.00 249.5 0 10,7500.04
140,500 1,000 5.2 5.5 4.45 5 2880.00 245.1 0 2500
1,252,750 -38,750 4.35 4.85 4 4.45 2900.00 263.5 270.2 263.5 270.2 0 24,7500.02
103,750 2,500 3.8 4.35 3.55 3.95 2920.00no data
141,250 2,250 3.2 3.7 3.05 3.4 2940.00no data
34,750 1,000 2.95 3.9 2.4 3.05 2960.00no data
50,500 250 2.65 2.95 2.6 2.8 2980.00no data
1,127,500 -47,500 2.6 2.8 2.3 2.5 3000.00 369 369 364.5 368 3,250 30,2500.03
18,000 -500 2.65 2.95 2.15 2.2 3020.00no data
53,750 250 2.35 3 2.3 2.3 3040.00no data
15,000 500 2 2.45 1.7 2.25 3060.00no data
60,000 0 1.65 2.15 1.4 1.85 3080.00no data
197,250 1,250 1.7 1.8 1.5 1.65 3100.00 497 0 4,2500.02
3,000 0 1.7 3120.00no data
7,500 0 1.25 3140.00 477 0 1,0000.13
10,250 0 1.15 3160.00no data
24,500 -2,000 1.4 1.4 1.1 1.2 3180.00no data
184,750 -2,500 1.4 1.55 1.3 1.4 3200.00no data
246,250 -2,000 1.4 1.6 1.3 1.6 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.6 0.6 0.35 0.35 -500 6,750
4,000 0 625 2000.00 1.15 1.15 0.9 1 -1,250 178,50044.63
1,500 0 496 2100.00 1.15 1.25 0.9 1.05 1,000 112,75075.17
2120.00 0.8 0.8 0.7 0.75 3,250 4,500
2140.00 1 1 1 1 250 31,250
2160.00 1.45 1.45 0.85 0.85 250 4,500
2180.00 1.85 0 9,750
10,750 0 391 2200.00 1.9 1.9 1.2 1.3 -66,250 255,75023.79
2220.00 1.25 1.25 1.25 1.25 250 24,250
2240.00 1.5 2.15 1.5 2.15 -500 35,000
2260.00 1.7 2.05 1.4 1.55 0 53,750
250 0 285.2 2280.00 2 2 1.55 1.7 -750 45,750183
22,750 -250 294 320 294 320 2300.00 3.05 3.05 1.9 2.1 -5,000 647,75028.47
500 0 309 2320.00 3.25 3.25 1.85 2.15 10,250 90,250180.5
2340.00 3.9 3.95 2.1 2.6 -17,000 243,000
2360.00 4.95 4.95 2.55 3.1 -10,000 1,026,000
1,000 0 195.5 2380.00 6.85 6.85 3.4 4 -17,750 723,000723
115,750 -7,250 191.55 217.65 191.55 211.6 2400.00 7.15 9 4.6 5.5 -194,000 1,824,50015.76
5,250 -250 200 200 200 200 2420.00 10.45 11.3 5.9 7.1 28,500 172,75032.9
8,750 -500 161 174 161 174 2440.00 13.9 14.05 7.65 9.2 -51,750 335,00038.29
51,000 0 144 161.5 144 158.3 2460.00 17.4 18 9.95 12 -31,000 386,0007.57
15,250 -2,250 124.5 148.45 124.5 145.8 2480.00 22.8 22.8 12.75 15.5 25,250 300,50019.7
533,250 -75,500 107.95 139 107.95 125.95 2500.00 26.05 32 16.2 19.6 -46,000 1,797,2503.37
67,250 6,250 101 121.6 98 110.2 2520.00 31 33.85 20.2 24.15 9,250 350,5005.21
170,750 -21,750 83.35 108.35 83.35 95.95 2540.00 41.15 41.15 25.25 30 -3,750 533,0003.12
309,750 -77,250 75.95 94.5 73.7 83.35 2560.00 48.8 50.35 31.5 37.1 -1,000 503,7501.63
433,500 -259,000 64.45 82 62.7 71.85 2580.00 57.8 59.9 38.8 45.3 8,250 520,0001.2
4,487,000 -387,250 54.05 70.8 53.6 61.45 2600.00 70.25 70.3 47.25 55.05 1,500 1,765,5000.39
1,257,500 -1,500 44.75 60.2 44.75 51.9 2620.00 79.3 80.8 56.75 65.55 -39,500 216,7500.17
1,519,250 -66,000 37.75 51.25 37.3 43.5 2640.00 92.35 92.4 67.75 76.9 -21,000 272,0000.18
1,339,000 -57,000 30.9 42.75 30.8 36.4 2660.00 105 106 80 89.9 -11,250 182,2500.14
655,500 7,500 25.3 35.45 25.25 30 2680.00 117.05 117.55 92.05 104 -6,000 111,7500.17
5,183,750 -395,750 20.6 29.1 20.6 24.45 2700.00 134.55 134.95 105.55 117.05 -17,250 502,7500.1
482,000 51,750 17 23.75 16.95 19.85 2720.00 149.55 149.55 126 130.4 -3,750 75,7500.16
507,250 -47,750 14.5 19.5 13.95 16.4 2740.00 166.55 166.6 138.1 151.4 -750 61,7500.12
339,250 -21,000 11.55 15.6 11.35 13.25 2760.00 183.55 183.55 163.95 165.95 -1,750 37,0000.11
197,250 -3,250 9.85 12.9 9.2 10.9 2780.00 183 183 181 182.15 250 30,2500.15
2,958,000 -86,500 8.7 10.5 7.85 8.95 2800.00 214 214 191 199 -4,250 291,5000.1
300,250 -10,500 6.95 8.6 6.55 7.35 2820.00 240 0 33,0000.11
313,750 17,250 6.05 7.15 5.6 6.15 2840.00 204.9 0 33,7500.11
243,000 4,500 5.6 6.15 5 5.45 2860.00 249.5 249.5 249.5 249.5 -250 10,7500.04
139,500 11,000 5.4 5.4 4.25 4.65 2880.00 245.1 0 2500
1,291,500 -67,250 4.45 4.75 3.9 4.15 2900.00 292.95 294.95 292.95 294.95 0 24,7500.02
101,250 4,250 4.25 4.25 3.45 3.55 2920.00no data
139,000 3,750 2.8 3.6 2.8 3.2 2940.00no data
33,750 500 3.05 3.2 2.8 2.95 2960.00no data
50,250 1,500 2.8 2.95 2.55 2.65 2980.00no data
1,175,000 -29,500 2.65 2.8 2.3 2.5 3000.00 401 0 27,0000.02
18,500 -500 2.3 2.3 1.95 2 3020.00no data
53,500 500 2.35 2.35 2.35 2.35 3040.00no data
14,500 750 2.15 2.15 2.15 2.15 3060.00no data
60,000 0 1.5 4 1.5 1.65 3080.00no data
196,000 -10,750 1.75 1.85 1.6 1.7 3100.00 497 0 4,2500.02
3,000 0 1.7 3120.00no data
7,500 250 1.55 2.45 1.25 1.25 3140.00 477 0 1,0000.13
10,250 -250 1.15 1.15 1.15 1.15 3160.00no data
26,500 0 1.25 1.65 1.25 1.4 3180.00no data
187,250 -10,750 1.55 1.55 1.35 1.4 3200.00no data
248,250 250 1.4 1.85 1.1 1.3 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.6 0 7,250
4,000 0 625 2000.00 1 1.25 0.85 1.2 7,000 179,75044.94
1,500 0 496 2100.00 1.05 1.35 0.9 1.3 29,750 111,75074.5
2120.00 1.35 0 1,250
2140.00 1.05 1.05 1.05 1.05 -250 31,000
2160.00 1.45 0 4,250
2180.00 1.85 0 9,750
10,750 -7,000 397.85 404.85 391 391 2200.00 1.75 1.9 1.5 1.8 -1,500 322,00029.95
2220.00 2 2 1.1 1.1 0 24,000
2240.00 2.6 2.6 1.65 2 -500 35,500
2260.00 2 2.15 1.8 2.15 1,500 53,750
250 0 285.2 2280.00 2.2 2.65 1.95 1.95 -3,000 46,500186
23,000 -4,250 300 300 280 280 2300.00 3.1 3.2 2.45 3.1 2,500 652,75028.38
500 0 309 2320.00 2.45 3.65 2.45 3.3 19,000 80,000160
2340.00 4.3 4.45 3.2 4.1 -12,750 260,000
2360.00 4.4 5.9 3.85 5.25 27,250 1,036,000
1,000 0 195.5 2380.00 6.6 7.35 5.1 6.85 143,000 740,750740.75
123,000 -500 215 215 187.5 191.05 2400.00 7.05 10 6.65 9 154,750 2,018,50016.41
5,500 0 172.9 2420.00 8.95 12.5 8.65 11.65 -8,000 144,25026.23
9,250 250 172.05 172.05 155.55 157.15 2440.00 12.05 16.95 11.05 15.6 39,750 386,75041.81
51,000 3,750 157.9 158 140 144 2460.00 15.55 20.15 14 19.1 20,250 417,0008.18
17,500 -250 138.85 141.65 123.35 125.05 2480.00 17.85 25 17.6 23.7 30,250 275,25015.73
608,750 32,250 129.7 129.7 108.1 111.2 2500.00 23.65 30.85 21.7 29.4 60,000 1,843,2503.03
61,000 2,750 113.5 113.5 94.25 97.3 2520.00 27.05 37.1 27 35.45 19,000 341,2505.59
192,500 8,250 101.55 101.55 82.25 84.5 2540.00 33.45 44.65 33 42.9 -250 536,7502.79
387,000 56,250 87.05 88 71.3 73.6 2560.00 47 53.75 38.15 51.7 18,000 504,7501.3
692,500 170,250 74.75 77.3 61.4 63.6 2580.00 47 63.95 47 61.45 51,500 511,7500.74
4,874,250 530,250 67.95 69.3 51.9 54.45 2600.00 62.55 75.05 57.25 72.3 146,000 1,764,0000.36
1,259,000 67,250 56 59.7 44.2 45.9 2620.00 67.55 86.35 67.55 83.65 1,250 256,2500.2
1,585,250 47,250 54.3 54.3 37.25 38.45 2640.00 80.9 98.5 80.9 97.4 3,000 293,0000.18
1,396,000 81,500 38.65 40.85 30.85 32.1 2660.00 92.75 113.1 92.2 109.4 2,500 193,5000.14
648,000 -9,250 33.45 34 25.75 26.55 2680.00 106.55 128 106.55 124.9 2,250 117,7500.18
5,579,500 368,750 26.7 29.6 21.05 21.9 2700.00 121 143.5 120 138.75 17,250 520,0000.09
430,250 2,250 22.75 23.4 17.45 18.05 2720.00 136 159.5 136 156 3,500 79,5000.18
555,000 7,500 18.05 19.35 14.45 14.95 2740.00 154.05 171.55 154.05 171.55 1,000 62,5000.11
360,250 -6,250 16 16 11.85 12.4 2760.00 171.05 189.4 171.05 189.4 500 38,7500.11
200,500 6,250 12.4 13.35 9.9 10.35 2780.00 203.85 203.85 203.85 203.85 0 30,0000.15
3,044,500 115,750 10.45 11 8.25 8.7 2800.00 223 227.05 220.95 223 500 295,7500.1
310,750 4,500 9 9.45 6.95 7.3 2820.00 240 0 33,0000.11
296,500 -7,500 7.75 7.75 6 6.35 2840.00 204.9 0 33,7500.11
238,500 17,750 5.7 6.65 5.25 5.6 2860.00 262 275 262 275 0 11,0000.05
128,500 7,750 5.85 5.85 4.6 4.9 2880.00 245.1 0 2500
1,358,750 30,750 4.8 5.2 4 4.5 2900.00 298 325.05 298 325.05 250 24,7500.02
97,000 -750 4.4 4.55 3.65 3.95 2920.00no data
135,250 -5,750 3.2 3.95 3.2 3.5 2940.00no data
33,250 -5,250 3.55 3.55 2.9 3.15 2960.00no data
48,750 1,250 3.15 3.15 2.7 2.9 2980.00no data
1,204,500 40,750 3.35 3.4 2.45 2.7 3000.00 399 401 399 401 1,000 27,0000.02
19,000 250 2.45 2.5 2.3 2.35 3020.00no data
53,000 -1,250 2.6 2.6 2.1 2.35 3040.00no data
13,750 0 2.1 2.1 2.1 2.1 3060.00no data
60,000 0 2.4 2.4 1.65 1.85 3080.00no data
206,750 -26,000 1.95 1.95 1.65 1.8 3100.00 497 0 4,2500.02
3,000 0 1.7 3120.00no data
7,250 500 1.65 1.65 1.65 1.65 3140.00 477 0 1,0000.14
10,500 500 1.1 2.55 1.1 1.55 3160.00no data
26,500 0 1.2 1.25 1.2 1.25 3180.00no data
198,000 -4,000 1.55 1.6 1.4 1.5 3200.00no data
248,000 5,500 1.5 1.65 1.4 1.45 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.6 0 7,250
4,000 0 625 2000.00 1.1 1.2 0.8 1 1,750 172,75043.19
1,500 0 496 2100.00 1 1.3 0.95 1.1 -3,250 82,00054.67
2120.00 1.35 0 1,250
2140.00 1.05 0 31,250
2160.00 1.45 0 4,250
2180.00 1.85 1.85 1.85 1.85 -1,000 9,750
17,750 0 364.4 2200.00 1.4 2.05 1.3 1.75 -3,000 323,50018.23
2220.00 2.55 2.55 2.5 2.5 750 24,000
2240.00 1.7 2.25 1.7 2 1,250 36,000
2260.00 1.85 2.7 1.8 2.15 1,750 52,250
250 0 285.2 2280.00 2.25 2.95 2.25 2.5 -1,000 49,500198
27,250 0 293.25 2300.00 2.7 3.95 2.7 3.1 24,250 650,25023.86
500 0 309 2320.00 3.65 4.5 3.05 3.4 -8,500 61,000122
2340.00 3.85 5.4 3.65 4.2 -750 272,750
2360.00 5.4 6.8 4.5 5.2 11,250 1,008,750
1,000 0 195.5 2380.00 5.75 8.55 5.75 6.6 1,500 597,750597.75
123,500 3,500 209 209 190.1 202 2400.00 8.9 11.2 7.7 8.7 67,750 1,863,75015.09
5,500 0 172.9 2420.00 11.55 14.05 9.85 11.2 1,250 152,25027.68
9,000 -500 171.3 171.3 158.45 166.85 2440.00 13.75 17.65 12.45 14.15 18,000 347,00038.56
47,250 5,250 154.85 154.85 142.6 151.05 2460.00 16.65 21.75 15.9 17.85 18,250 396,7508.4
17,750 -1,000 136.15 136.15 124.75 133.65 2480.00 19.95 26.95 19.65 21.95 20,250 245,00013.8
576,500 42,000 123 126.2 110 119.7 2500.00 24.15 32.9 24.15 27.15 38,750 1,783,2503.09
58,250 -5,750 112 112 97 104.9 2520.00 30 39.65 29.3 32.75 -750 322,2505.53
184,250 -4,000 97.45 98.7 84.95 92.35 2540.00 37.3 47.4 35.75 39.8 -250 537,0002.91
330,750 -10,500 83.8 86.35 73.65 80.2 2560.00 44.35 56.5 43.5 47.65 44,500 486,7501.47
522,250 82,000 71.15 75 63.7 69.6 2580.00 52.45 66.4 52.1 57.2 40,500 460,2500.88
4,344,000 350,500 72 72 54.7 60 2600.00 63.95 77.5 59.95 67.25 32,000 1,618,0000.37
1,191,750 23,500 54.05 55.75 46.55 51 2620.00 74.15 89.4 73.05 78.1 -4,500 255,0000.21
1,538,000 25,000 46.05 47.8 39.5 43.45 2640.00 86.05 101.15 86.05 90.9 -250 290,0000.19
1,314,500 18,500 39.8 40.65 33 36.55 2660.00 100 115.2 98 104.9 -2,250 191,0000.15
657,250 51,500 33.8 34.35 27.75 30.55 2680.00 112.55 130.5 112 118.2 3,750 115,5000.18
5,210,750 256,500 28.05 29.05 23 25.45 2700.00 125 145 125 132.05 1,000 502,7500.1
428,000 10,500 23.2 24.2 19.1 21.15 2720.00 142.5 161.95 142.5 152.55 1,500 76,0000.18
547,500 33,500 19.7 20.2 16 17.6 2740.00 158.5 169.85 156.8 169.35 -500 61,5000.11
366,500 -4,000 15.85 16.6 13.25 14.55 2760.00 175.05 185.5 174.5 180.8 -1,250 38,2500.1
194,250 -1,000 13.75 14.1 11.15 12.05 2780.00 191.5 198.5 191.5 196.15 1,750 30,0000.15
2,928,750 -14,250 11.3 11.85 9.4 10.25 2800.00 209.35 226.2 209.35 215.55 -250 295,2500.1
306,250 1,000 9.65 9.65 8 8.5 2820.00 240 0 33,0000.11
304,000 -7,750 7.85 8.3 6.95 7.35 2840.00 204.9 0 33,7500.11
220,750 -10,500 7.05 7.05 6.15 6.5 2860.00 264.1 278.15 264.1 276.2 -2,500 11,0000.05
120,750 6,750 6.05 6.05 5.5 5.65 2880.00 245.1 0 2500
1,328,000 76,250 5.4 5.65 4.85 5.05 2900.00 308.85 312.6 308.85 312.6 500 24,5000.02
97,750 4,750 4.75 4.85 4.3 4.4 2920.00no data
141,000 0 4.05 4.3 3.8 3.95 2940.00no data
38,500 3,500 3.45 3.9 3.45 3.55 2960.00no data
47,500 -19,250 3.3 3.6 3.1 3.15 2980.00no data
1,163,750 86,500 3.1 3.35 2.85 2.95 3000.00 409 411 409 411 -500 26,0000.02
18,750 -1,750 2.7 3 2.6 2.6 3020.00no data
54,250 -1,750 2.55 2.8 2.45 2.5 3040.00no data
13,750 250 2.25 2.6 2.25 2.25 3060.00no data
60,000 0 2.15 2.2 1.75 1.85 3080.00no data
232,750 -3,000 2 2.1 1.8 1.85 3100.00 497 0 4,2500.02
3,000 -250 1.7 1.7 1.7 1.7 3120.00no data
6,750 -250 1.5 1.5 1.5 1.5 3140.00 477 0 1,0000.15
10,000 0 1.05 3160.00no data
26,500 0 1.25 1.35 1.25 1.35 3180.00no data
202,000 -21,000 1.7 1.8 1.55 1.55 3200.00no data
242,500 -3,250 1.7 1.75 1.55 1.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 1 1 0.6 0.6 -250 7,250
4,000 0 625 2000.00 1.15 1.15 0.95 1.1 3,250 171,00042.75
1,500 0 496 2100.00 0.9 1.5 0.9 1.3 2,250 85,25056.83
2120.00 1.35 0 1,250
2140.00 1.05 1.05 1.05 1.05 -250 31,250
2160.00 1 1.8 1 1.45 0 4,250
2180.00 1.85 0 10,750
17,750 0 364.4 2200.00 1.65 2.2 1.4 1.95 14,750 326,50018.39
2220.00 2 2.3 1.45 2 0 23,250
2240.00 1.65 2.55 1.65 2.25 -500 34,750
2260.00 1.8 2.9 1.8 2.5 -3,500 50,500
250 0 285.2 2280.00 3.05 3.35 2.2 2.9 5,500 50,500202
27,250 0 293.25 293.25 293.25 293.25 2300.00 3.15 4.1 2.7 3.5 -20,500 626,00022.97
500 0 309 2320.00 3.3 4.7 3.3 3.95 -5,750 69,500139
2340.00 4.4 5.6 4.2 4.7 -11,000 273,500
2360.00 5.15 6.9 5.15 5.75 5,250 997,500
1,000 0 195.5 2380.00 7.1 8.75 6.45 7.4 1,250 596,250596.25
120,000 2,000 189.45 207.7 188 198.4 2400.00 8.5 11.4 8.1 9.55 43,500 1,796,00014.97
5,500 0 170.35 172.9 170.35 172.9 2420.00 12.35 14.1 10.6 12.05 -17,750 151,00027.45
9,500 0 156.45 156.45 156.45 156.45 2440.00 16.1 17.85 13.2 15.25 -6,250 329,00034.63
42,000 3,250 144 153.1 139.5 148.05 2460.00 19.9 22 16.55 19.1 35,500 378,5009.01
18,750 2,250 128.5 142.15 123.8 134.2 2480.00 22.65 27.1 20.35 23.3 -17,500 224,75011.99
534,500 37,750 115 128.25 108.5 118 2500.00 30.8 33 25 28.5 25,000 1,744,5003.26
64,000 -1,000 99.6 113.7 96 104.15 2520.00 36.7 39.85 30.4 34.45 -750 323,0005.05
188,250 500 86.2 100 83.75 90.95 2540.00 44 47.65 36.8 41.8 13,750 537,2502.85
341,250 -4,500 74.65 88 72.75 79.45 2560.00 53 56.75 44.25 50 17,250 442,2501.3
440,250 113,250 63.3 76.6 62.65 69 2580.00 63.9 66.9 52.8 59.1 29,500 419,7500.95
3,993,500 406,250 65 66.6 52.45 59.25 2600.00 74.1 77.7 62.4 69.55 42,750 1,586,0000.4
1,168,250 60,000 50 57 45.8 50.5 2620.00 86.6 89.95 73.05 80.5 1,250 259,5000.22
1,513,000 14,000 40 48.85 39.2 43.15 2640.00 97.85 102.25 85 93.15 2,500 290,2500.19
1,296,000 28,750 33.5 41.5 33.15 36.65 2660.00 110.5 117 97.55 106.3 -2,750 193,2500.15
605,750 10,750 28.2 34.65 27.95 30.9 2680.00 127.4 131 111.05 120.75 -1,500 111,7500.18
4,954,250 121,750 28.3 29.55 23.5 25.85 2700.00 144.5 146.45 125.2 135.9 -7,500 501,7500.1
417,500 250 20 24.2 19.6 21.45 2720.00 155.45 159.2 140.25 151.55 250 74,5000.18
514,000 46,250 16.75 20.2 16.3 17.9 2740.00 175.05 177.8 156.25 167.6 -500 62,0000.12
370,500 9,750 13.95 16.7 12.9 14.7 2760.00 187.5 190.7 176.05 182.45 -1,250 39,5000.11
195,250 15,000 12.35 13.85 10.7 12.3 2780.00 208.5 208.5 208.5 208.5 0 28,2500.14
2,943,000 88,250 10.85 11.55 9.2 10.25 2800.00 222.85 226 208.2 217.3 0 295,5000.1
305,250 -8,750 8.45 9.55 7.55 8.6 2820.00 240 0 33,0000.11
311,750 28,500 7.15 8 6.5 7.3 2840.00 204.9 0 33,7500.11
231,250 61,000 6.1 7.05 5.5 6.35 2860.00 244.9 0 13,5000.06
114,000 -10,500 5.4 6.1 4.8 5.55 2880.00 245.1 0 2500
1,251,750 34,000 4.5 5.4 4.2 4.95 2900.00 324 324 312.05 312.05 500 24,0000.02
93,000 9,500 3.85 4.7 3.75 4.4 2920.00no data
141,000 1,250 3.5 4.15 3.25 3.85 2940.00no data
35,000 -2,750 2.95 3.7 2.9 3.4 2960.00no data
66,750 500 3 3.35 2.75 3.25 2980.00no data
1,077,250 -91,250 2.4 3.1 2.4 2.9 3000.00 390 0 26,5000.02
20,500 -1,750 2.15 2.75 2.15 2.65 3020.00no data
56,000 1,250 2.15 2.6 2.1 2.45 3040.00no data
13,500 0 2 2.75 2 2.15 3060.00no data
60,000 0 1.9 2.05 1.65 2.05 3080.00no data
235,750 -3,500 1.7 2.15 1.65 1.9 3100.00 497 0 4,2500.02
3,250 250 1.7 1.7 1.7 1.7 3120.00no data
7,000 0 1.65 1.65 1.65 1.65 3140.00 477 0 1,0000.14
10,000 -250 1.05 1.05 1.05 1.05 3160.00no data
26,500 0 1.35 1.65 1.35 1.55 3180.00no data
223,000 -500 1.6 1.75 1.35 1.7 3200.00no data
245,750 15,750 1.55 1.7 1.35 1.7 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.9 0.9 0.85 0.85 250 7,500
4,000 0 625 2000.00 0.8 0.95 0.8 0.95 18,500 167,75041.94
1,500 0 496 2100.00 1.2 1.35 1 1.15 8,000 83,00055.33
2120.00 1.35 1.35 1.35 1.35 0 1,250
2140.00 2 2 2 2 250 31,500
2160.00 1.65 1.65 1.3 1.3 -500 4,250
2180.00 2 2 1.65 1.85 500 10,750
17,750 0 364.4 2200.00 2.05 2.15 1.6 1.75 7,000 311,75017.56
2220.00 2.25 2.25 2 2 250 23,250
2240.00 2.6 2.7 1.9 2 1,250 35,250
2260.00 2.75 3.1 2.05 2.2 -14,250 54,000
250 0 285.2 2280.00 3.35 3.55 2.4 2.5 -13,000 45,000180
27,250 0 290 2300.00 4.35 4.35 2.75 2.9 -76,250 646,50023.72
500 0 309 2320.00 4.4 5 3.15 3.4 19,500 75,250150.5
2340.00 5.95 6 3.8 3.95 -1,750 284,500
2360.00 6.75 7.4 4.65 4.9 -14,500 992,250
1,000 0 195.5 2380.00 8.2 9.25 5.8 6.15 122,250 595,000595
118,000 -7,500 209.9 219.5 194.85 211.1 2400.00 11.45 11.95 7.5 8 4,750 1,752,50014.85
5,500 -750 181.05 199 178.45 196 2420.00 13.8 14.8 9.55 10.15 -26,250 168,75030.68
9,500 1,750 170.4 181.5 161 178.75 2440.00 16.3 18.2 12 12.75 -6,250 335,25035.29
38,750 -1,500 160 167.5 145.95 155.9 2460.00 20.75 22.7 15 16.15 43,750 343,0008.85
16,500 3,500 140 151.2 130.55 144.7 2480.00 24.4 27.6 18.75 20.05 34,250 242,25014.68
496,750 -30,000 122.05 136 114.4 128.55 2500.00 30.85 33.5 23 24.7 102,750 1,719,5003.46
65,000 -20,750 108.55 121.05 101.6 114.2 2520.00 35.4 40.1 28.05 30.1 -6,500 323,7504.98
187,750 -43,500 94.7 107.4 88.45 100.55 2540.00 42.85 48 34.15 36.3 -26,750 523,5002.79
345,750 -147,500 83.45 94.8 77.15 88.05 2560.00 55.25 56.6 41.35 43.9 -105,500 425,0001.23
327,000 -183,000 75 83 67 76.65 2580.00 60.05 66.65 49.1 52.4 86,500 390,2501.19
3,587,250 -295,250 61.55 72.45 57.7 66.4 2600.00 73.15 77.35 58.6 62.2 53,250 1,543,2500.43
1,108,250 -34,750 54.4 62.75 49.65 57.1 2620.00 82.45 89.2 68.9 73.05 1,500 258,2500.23
1,499,000 -117,500 46.95 54.1 42.5 48.9 2640.00 90.2 99.95 80.45 84.5 -8,000 287,7500.19
1,267,250 -119,250 37.95 46.3 36.05 41.85 2660.00 100 113.55 92.7 97.05 -1,000 196,0000.15
595,000 -83,000 33.2 39.3 30.4 35.4 2680.00 111.75 129.35 105.95 110.3 -5,750 113,2500.19
4,832,500 -274,250 27.05 33.4 25.7 29.85 2700.00 136.5 144.6 119.5 125.1 -8,000 509,2500.11
417,250 -51,750 23.3 27.85 21.55 24.9 2720.00 152.25 158.8 133.75 138.55 -3,000 74,2500.18
467,750 -22,250 20.8 23.25 18.1 20.85 2740.00 160 175.2 149.7 155.4 -3,000 62,5000.13
360,750 -2,250 17.2 19.35 15.05 17.15 2760.00 178.25 193.75 165 175 4,000 40,7500.11
180,250 7,500 14.5 16.15 12.7 14.45 2780.00 191.25 200 181.7 191.25 -3,250 28,2500.16
2,854,750 25,250 12.5 13.5 10.65 11.9 2800.00 216 223.5 200 208.55 750 295,5000.1
314,000 -5,000 10.55 11.1 8.95 9.85 2820.00 240 0 33,0000.11
283,250 250 9.05 9.45 7.65 8.25 2840.00 204.9 0 33,7500.12
170,250 -27,750 7.75 8.1 6.6 7.1 2860.00 244.9 0 13,5000.08
124,500 9,750 6.75 7 5.75 6.1 2880.00 245.1 0 2500
1,217,750 -24,250 5.65 6.2 5.05 5.4 2900.00 318.05 318.05 318.05 318.05 0 23,5000.02
83,500 1,750 5.15 5.25 4.4 4.65 2920.00no data
139,750 1,000 4.55 4.65 3.8 4.05 2940.00no data
37,750 4,250 4.1 4.1 3.4 3.65 2960.00no data
66,250 -2,750 3.75 3.75 3.15 3.35 2980.00no data
1,168,500 -42,750 3.25 3.4 2.75 2.95 3000.00 407 407 390 390 -750 26,5000.02
22,250 -7,250 2.95 3 2.55 2.65 3020.00no data
54,750 -1,750 2.7 2.75 2.3 2.5 3040.00no data
13,500 250 2.5 2.55 2.15 2.2 3060.00no data
60,000 2,500 2.2 2.25 1.85 2 3080.00no data
239,250 -8,000 2.05 2.05 1.8 1.95 3100.00 505 505 497 497 0 4,2500.02
3,000 -1,000 1.8 1.8 1.8 1.8 3120.00no data
7,000 0 2.1 3140.00 477 0 1,0000.14
10,250 0 1.5 3160.00no data
26,500 0 2 2 1.3 1.65 3180.00no data
223,500 0 1.65 1.7 1.55 1.65 3200.00no data
230,000 -2,000 1.55 1.7 1.5 1.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.8 0.9 0.8 0.9 4,500 7,250
4,000 0 625 2000.00 1.25 1.25 0.8 0.95 8,000 149,25037.31
1,500 0 496 2100.00 1.8 1.85 1.35 1.45 -4,750 75,00050
2120.00 1.95 2.1 0.45 1.6 0 1,250
2140.00 2.5 2.5 1.95 2.05 31,000 31,250
2160.00 1.5 2.1 1.5 1.8 750 4,750
2180.00 2.3 2.5 2 2.1 9,500 10,250
17,750 0 364.4 2200.00 3.8 3.8 2.2 2.35 26,000 304,75017.17
2220.00 3.4 3.65 2.45 2.6 15,750 23,000
2240.00 4.25 4.45 2.75 2.9 -500 34,000
2260.00 5.2 5.2 3.15 3.3 5,500 68,250
250 250 285.2 285.2 285.2 285.2 2280.00 6.45 6.45 3.65 3.8 6,000 58,000232
27,250 3,250 269.9 295 269.9 290 2300.00 7.75 8.05 4.3 4.5 -42,750 722,75026.52
500 0 309 2320.00 10.55 10.55 5 5.25 -250 55,750111.5
2340.00 13.5 13.5 5.9 6.25 19,250 286,250
2360.00 15.15 15.15 7.2 7.55 -1,250 1,006,750
1,000 1,000 195.5 195.5 195.5 195.5 2380.00 16.45 17.25 8.9 9.35 7,500 472,750472.75
125,500 -5,750 175 203.5 170 198.15 2400.00 21.35 21.9 11.2 11.95 -192,500 1,747,75013.93
6,250 500 163 172.15 163 172.15 2420.00 25.85 25.85 14.1 14.8 -39,000 195,00031.2
7,750 -250 147.5 170.3 147.5 163.05 2440.00 30.75 30.75 17.5 18.35 10,750 341,50044.06
40,250 2,250 128.9 155.05 125.9 146.35 2460.00 36.1 36.2 21.45 22.45 -39,250 299,2507.43
13,000 1,000 120 138.1 117.05 133.75 2480.00 44.75 44.75 26 27 33,750 208,00016
526,750 -141,750 99 125 98.1 118.25 2500.00 53.1 53.1 31.15 32.95 -5,750 1,616,7503.07
85,750 250 88.6 111.3 86.2 105.05 2520.00 64 64 37.3 39.55 -3,750 330,2503.85
231,250 -63,750 77.95 98.5 75.95 92.2 2540.00 67.45 68.35 44.4 46.85 -23,500 550,2502.38
493,250 -140,250 62.75 86.95 62.75 80.9 2560.00 81.5 81.5 52.65 55.3 79,250 530,5001.08
510,000 -61,500 57.9 76 57.7 70.85 2580.00 87.85 87.85 61.75 64.9 26,000 303,7500.6
3,882,500 -453,000 50.15 65.9 48.3 61.35 2600.00 104.05 104.05 71.5 75.2 8,750 1,490,0000.38
1,143,000 -86,750 42.2 56.65 42.1 52.8 2620.00 111.35 112.05 82.65 86.65 -8,250 256,7500.22
1,616,500 -154,000 38 48.8 35.05 45.4 2640.00 124.95 124.95 94.45 100.3 -17,500 295,7500.18
1,386,500 -267,500 30.5 41.65 30.2 38.6 2660.00 132.35 134 107.9 112.7 -12,500 197,0000.14
678,000 -79,250 28.5 35.25 25.6 32.55 2680.00 148 148 122.3 127 -6,250 119,0000.18
5,106,750 -254,250 22.05 29.75 21.55 27.55 2700.00 173 173 135.5 141.25 -11,500 517,2500.1
469,000 -1,750 18.55 25 18.4 23.3 2720.00 174.5 174.5 154.9 157.1 -7,250 77,2500.16
490,000 -28,500 15.85 21.1 13.2 19.7 2740.00 200 200 168.95 172.95 -1,500 65,5000.13
363,000 -86,250 13.5 17.8 12.55 16.5 2760.00 197.5 207.9 186.55 187.35 -10,250 36,7500.1
172,750 -18,000 11.55 15 11.5 14.1 2780.00 205.5 206.4 205.5 206.4 250 31,5000.18
2,829,500 -48,500 10.05 12.8 9.25 12 2800.00 245.95 245.95 219.15 225 -5,500 294,7500.1
319,000 17,000 8.75 10.75 8.7 9.95 2820.00 240 240 240 240 -250 33,0000.1
283,000 46,500 7.6 9.15 7 8.55 2840.00 204.9 0 33,7500.12
198,000 8,500 6.75 7.9 6.6 7.4 2860.00 244.9 0 13,5000.07
114,750 8,250 6.2 6.95 5.8 6.5 2880.00 245.1 0 2500
1,242,000 12,750 5.75 6.15 5.1 5.75 2900.00 327.65 329 320.35 320.35 2,500 23,5000.02
81,750 -1,750 4.8 5.3 4.7 5.05 2920.00no data
138,750 -1,750 4.45 4.7 4.05 4.4 2940.00no data
33,500 250 3.8 4.2 3.65 3.85 2960.00no data
69,000 11,000 3.6 3.85 3.35 3.65 2980.00no data
1,211,250 -29,750 3.15 3.5 2.9 3.25 3000.00 410 410 410 410 250 27,2500.02
29,500 7,250 3 3.7 2.75 3 3020.00no data
56,500 -7,000 2.75 2.9 2.55 2.75 3040.00no data
13,250 -250 2.95 2.95 2.35 2.55 3060.00no data
57,500 -250 2.25 2.25 2.05 2.15 3080.00no data
247,250 -2,750 2.15 2.15 1.85 2.05 3100.00 560 560 513.6 513.6 -500 4,2500.02
4,000 250 2.05 2.05 1.7 2 3120.00no data
7,000 0 2.1 3140.00 477 0 1,0000.14
10,250 -250 1.5 1.5 1.5 1.5 3160.00no data
26,500 -1,750 1.25 1.7 1.25 1.7 3180.00no data
223,500 2,750 1.6 1.7 1.5 1.65 3200.00no data
232,000 1,750 1.6 1.75 1.4 1.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 0.95 0.95 0.8 0.8 1,500 2,750
4,000 0 625 2000.00 0.85 1.3 0.85 1.25 8,500 141,25035.31
1,500 0 496 2100.00 1.6 2.25 1.05 2.05 24,500 79,75053.17
2120.00 1.5 2.3 1.5 2.3 250 1,250
2140.00 2.75 2.75 2 2 0 250
2160.00 2.3 2.8 1.95 2.8 1,750 4,000
2180.00 2.05 4.1 2.05 2.6 0 750
17,750 11,750 363 364.4 358 364.4 2200.00 2.8 4.05 2.8 3.8 27,750 278,75015.7
2220.00 4 4.65 3.8 4.4 3,500 7,250
2240.00 3.9 5.6 3.9 5.1 10,250 34,500
2260.00 4.95 6.6 4.85 6.05 11,250 62,750
2280.00 5.9 7.9 5.5 7.25 7,750 52,000
24,000 1,500 261 268.85 250 251.25 2300.00 7.45 9.7 6.55 8.85 60,000 765,50031.9
500 0 309 2320.00 7.95 11.4 7.95 10.5 7,750 56,000112
2340.00 9.65 13.65 7.5 12.7 52,250 267,000
2360.00 11.95 16.5 6.65 15.3 202,750 1,008,000
2380.00 14.95 20.15 14.95 18.85 23,500 465,250
131,250 43,750 190.9 191.95 164.5 166.75 2400.00 18.55 24.8 17.3 23.35 189,500 1,940,25014.78
5,750 -1,250 158.85 164.85 149.05 151.55 2420.00 22 29.35 20.9 28.05 24,250 234,00040.7
8,000 -1,250 161.6 161.6 135.9 137.45 2440.00 26.4 34.85 24.95 33.15 82,000 330,75041.34
38,000 12,500 142 145 122.25 124.1 2460.00 31.3 40.85 29.45 39.05 37,750 338,5008.91
12,000 1,000 134.6 134.6 108.05 109.2 2480.00 37.65 48.95 34.8 46.05 13,750 174,25014.52
668,500 152,250 121.2 124.65 96 98 2500.00 39.25 55.95 39.25 53.5 226,500 1,622,5002.43
85,500 -40,250 109 110.85 83 86.4 2520.00 51 70 47.2 62.2 23,250 334,0003.91
295,000 220,250 96.4 98.55 74.1 75.95 2540.00 58 73.95 55.1 71.2 30,000 573,7501.94
633,500 368,500 85.95 88 64.6 66.25 2560.00 69.25 84.3 63.95 81.5 13,250 451,2500.71
571,500 141,500 76.2 77.4 56 57.6 2580.00 78.85 95.8 73.2 92.6 -39,250 277,7500.49
4,335,500 758,250 64.6 68.1 48.25 49.75 2600.00 88.7 107.7 83.85 105.05 -56,000 1,481,2500.34
1,229,750 3,500 57.2 59.15 41.4 42.55 2620.00 100.75 121.15 95.1 119.2 2,750 265,0000.22
1,770,500 84,000 49.05 51.35 35.25 36.4 2640.00 108.5 134.1 107.5 131.65 -3,500 313,2500.18
1,654,000 225,750 42.8 44.5 29.8 30.9 2660.00 128.3 148.4 128.3 146.45 750 209,5000.13
757,250 46,000 36.75 38 25.35 26.3 2680.00 139.1 165.2 139.1 161.2 750 125,2500.17
5,361,000 469,000 30.8 32.3 21.55 22.35 2700.00 152.5 182.2 149.8 178.3 0 528,7500.1
470,750 88,500 26.95 27.45 18.15 18.9 2720.00 194 194.85 178.35 194.7 1,250 84,5000.18
518,500 3,500 23.05 23.6 15.5 16.2 2740.00 187 205.1 179.4 202.8 -3,750 67,0000.13
449,250 53,000 19 20 13.2 13.75 2760.00 196.5 223.3 196.5 214.3 -3,250 47,0000.1
190,750 12,750 17.05 17.1 11.55 11.9 2780.00 220.2 0 31,2500.16
2,878,000 -50,250 14.1 15.05 10 10.25 2800.00 251 264.75 249.25 263.4 0 300,2500.1
302,000 -7,250 12.45 12.8 8.6 8.95 2820.00 271.15 271.15 271.15 271.15 0 33,2500.11
236,500 10,000 10.65 11 7.55 7.8 2840.00 204.9 0 33,7500.14
189,500 3,750 9.35 9.45 6.65 6.9 2860.00 244.9 0 13,5000.07
106,500 16,000 8.4 8.45 6.05 6.15 2880.00 245.1 0 2500
1,229,250 110,750 7.45 7.5 5.4 5.5 2900.00 354 354 352.35 352.35 250 21,0000.02
83,500 15,250 6.4 6.5 4.85 5 2920.00no data
140,500 -13,750 5.7 5.75 4.25 4.4 2940.00no data
33,250 -2,250 5 5.45 3.9 4.05 2960.00no data
58,000 5,750 5.05 5.05 3.55 3.65 2980.00no data
1,241,000 72,750 4.05 4.3 3.1 3.25 3000.00 455 455 442 451 500 27,0000.02
22,250 -1,250 2.65 4.05 2.65 3 3020.00no data
63,500 -20,000 3.3 3.3 2.75 2.8 3040.00no data
13,500 4,750 3.25 4.05 2.6 2.65 3060.00no data
57,750 0 2.8 2.8 2.2 2.25 3080.00no data
250,000 -14,000 2.55 2.65 2 2.1 3100.00 458 0 4,7500.02
3,750 1,000 2.45 2.45 2 2.1 3120.00no data
7,000 -500 2.15 2.2 1.6 2.1 3140.00 477 0 1,0000.14
10,500 -250 1.9 1.95 1.85 1.95 3160.00no data
28,250 1,750 1.6 2.5 1.6 1.7 3180.00no data
220,750 -250 1.85 2 1.6 1.7 3200.00no data
230,250 19,000 2.1 2.1 1.6 1.65 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1980.00 2 2 1.85 1.85 1,250 1,250
4,000 0 625 625 625 625 2000.00 1.4 1.4 0.9 1.2 -6,750 132,75033.19
1,500 250 500 500 496 496 2100.00 1.35 2.15 1.15 1.6 2,250 55,25036.83
2120.00 1.7 1.7 1.7 1.7 0 1,000
2140.00 1.6 1.6 1.6 1.6 250 250
2160.00 1.55 2.55 1.55 2.55 750 2,250
2180.00 1.95 2.5 1.95 2.05 -1,000 750
6,000 0 407.9 2200.00 2 4.2 1.9 3 750 251,00041.83
2220.00 2.95 4.8 2.35 3.45 250 3,750
2240.00 2.85 5.75 2.55 4.2 17,250 24,250
2260.00 2.8 6.75 2.65 5.2 15,000 51,500
2280.00 3.35 8 2.8 6.15 29,750 44,250
22,500 500 304 305 275 275 2300.00 4.4 9.55 4 7.5 147,500 705,50031.36
500 0 309 2320.00 4.6 11.15 4.6 9 16,750 48,25096.5
2340.00 5.95 13.25 5.95 10.7 127,500 214,750
2360.00 7.1 15.75 6.4 12.9 521,750 805,250
2380.00 8.65 18.9 8 15.85 107,000 441,750
87,500 41,250 220.1 222.65 186.4 192 2400.00 12.75 23.1 10 19.75 664,250 1,750,75020.01
7,000 -4,750 192.05 193.05 171.95 174.2 2420.00 14.25 27.1 12.05 23.35 95,750 209,75029.96
9,250 -6,000 181.55 183.45 155.85 158.6 2440.00 18.25 32.2 15.45 27.8 77,000 248,75026.89
25,500 9,250 173.95 173.95 141.65 144.35 2460.00 20.35 37.3 18.75 32.85 83,250 300,75011.79
11,000 -4,000 158.05 158.05 129 130.7 2480.00 27.45 43.3 22.85 38.6 16,000 160,50014.59
516,250 140,750 130 145 114.5 117.85 2500.00 32.1 50.75 27.85 45.15 171,250 1,396,0002.7
125,750 9,750 120 129 102.5 106.3 2520.00 35 58.5 33.2 51.85 191,250 310,7502.47
74,750 39,750 110 114.8 90.9 93.5 2540.00 45.05 67.25 39.1 60.4 80,250 543,7507.27
265,000 183,500 91.6 104 80.65 83.15 2560.00 55.3 76.7 46.35 69.6 116,250 438,0001.65
430,000 334,000 83.95 93 71 73.2 2580.00 54.8 87 54.35 80 31,500 317,0000.74
3,577,250 1,339,250 73.85 82 62.2 64.35 2600.00 72.15 98.5 63.45 90.65 27,000 1,537,2500.43
1,226,250 254,000 66.3 72.1 54.35 55.9 2620.00 90 110.45 73.95 103.1 -24,750 262,2500.21
1,686,500 411,250 67.75 67.8 47.35 48.65 2640.00 101.45 123.5 84.65 115.85 1,250 316,7500.19
1,428,250 322,250 51.55 55.65 40.75 41.9 2660.00 100.5 135.65 97.15 128.3 3,500 208,7500.15
711,250 176,500 42.4 48.1 35 36.05 2680.00 119.75 150.3 109.6 142.5 7,500 124,5000.18
4,892,000 1,314,750 40 41.65 30 30.8 2700.00 140.45 166.4 124.15 155.85 -1,750 528,7500.11
382,250 55,750 33.4 35.6 25.55 26.35 2720.00 144.4 176.05 138.5 170.55 14,250 83,2500.22
515,000 49,750 27.2 30.3 21.9 22.55 2740.00 154.6 194.25 154.6 187.05 6,000 70,7500.14
396,250 118,250 23.4 26.05 18.6 19.15 2760.00 170.05 214.05 170.05 204.6 14,750 50,2500.13
178,000 31,500 20.95 22.25 16.05 16.6 2780.00 196 229.85 191.05 220.2 5,000 31,2500.18
2,928,250 -75,000 17.95 19.05 13.8 14.25 2800.00 204.4 247.55 204.15 238.7 5,250 300,2500.1
309,250 5,750 14.05 16.4 11.8 12.2 2820.00 192.65 0 33,2500.11
226,500 29,000 12 14 10.35 10.7 2840.00 204.9 0 33,7500.15
185,750 51,750 11.65 11.65 9 9.25 2860.00 244.9 0 13,5000.07
90,500 -21,000 10.15 10.2 8 8.25 2880.00 245.1 0 2500
1,118,500 184,250 9.95 9.95 7.05 7.3 2900.00 301.15 338.85 301.15 331.25 4,250 20,7500.02
68,250 -10,000 7.4 7.65 5.5 6.35 2920.00no data
154,250 -5,250 6.4 6.7 5.45 5.6 2940.00no data
35,500 -11,250 5 5.95 4.9 5.05 2960.00no data
52,250 -2,250 4.85 5.35 4.35 4.55 2980.00no data
1,168,250 -34,750 4.05 4.85 3.85 4.1 3000.00 400.05 410 400.05 410 500 26,5000.02
23,500 -1,250 3.8 4.15 3.4 3.7 3020.00no data
83,500 -3,500 3.2 3.8 3 3.35 3040.00no data
8,750 2,500 2.85 3.35 2.85 3.15 3060.00no data
57,750 0 3.05 3.05 2.4 2.8 3080.00no data
264,000 -40,500 3.15 3.15 2.15 2.6 3100.00 458 0 4,7500.02
2,750 0 2.55 2.55 2.1 2.5 3120.00no data
7,500 0 2.1 2.1 2.1 2.1 3140.00 477 0 1,0000.13
10,750 4,000 5.05 5.05 2.15 2.2 3160.00no data
26,500 0 2.2 2.2 1.8 2 3180.00no data
221,000 14,500 1.75 2.1 1.65 1.95 3200.00no data
211,250 23,000 2.05 2.05 1.6 1.9 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 629 629 625 625 2000.00 1.75 1.8 0.9 0.95 8,500 139,50034.88
1,250 250 522 522 522 522 2100.00 2.15 2.35 1.15 1.35 0 53,00042.4
2120.00 2.2 2.4 1.25 1.25 0 1,000
2160.00 3.1 3.3 1.85 1.95 -750 1,500
2180.00 5.1 5.1 3.35 3.35 1,000 1,750
6,000 0 407.9 407.9 407.9 407.9 2200.00 3.65 4.1 1.9 2.1 3,250 250,25041.71
2220.00 4.25 4.5 2.2 2.35 1,500 3,500
2240.00 3.2 3.2 2.2 2.5 6,500 7,000
2260.00 5.85 6.25 2.55 2.75 -4,750 36,500
2280.00 7 7.05 2.9 3.2 1,750 14,500
22,000 -750 300 345 300 345 2300.00 8.15 8.25 3.45 3.9 25,000 558,00025.36
500 0 285 309 285 309 2320.00 9.3 9.65 3.85 4.35 3,500 31,50063
2340.00 11.95 11.95 4.45 5 44,000 87,250
2360.00 11.2 13.15 5.1 5.9 88,250 283,500
2380.00 16.4 16.4 6.2 6.85 282,000 334,750
46,250 -1,000 208 260 207.85 256.35 2400.00 18.4 18.9 7.45 8.2 -119,500 1,086,50023.49
11,750 0 203.05 203.05 203.05 203.05 2420.00 20.25 22.4 9.2 10.25 17,000 114,0009.7
15,250 0 186 207 178.5 207 2440.00 25 27.15 11.2 12.4 55,500 171,75011.26
16,250 3,750 171.25 198.85 163.45 195 2460.00 27.35 31.1 13.55 14.75 71,000 217,50013.38
15,000 3,000 157.1 183.6 144.5 182.65 2480.00 32.75 36.25 16.6 18 47,000 144,5009.63
375,500 -64,500 152 173 130 168.35 2500.00 35.1 42.8 20.05 21.9 61,750 1,224,7503.26
116,000 105,000 140.3 157.9 117 152.95 2520.00 48 49.65 24.05 26.25 -14,750 119,5001.03
35,000 8,750 119.75 141.9 105 137.85 2540.00 48 57.8 28.5 31.05 152,750 463,50013.24
81,500 23,750 108.25 127.55 93.7 123.75 2560.00 57.8 66.9 34 37.05 22,000 321,7503.95
96,000 -40,750 99.05 114.05 83.25 110.25 2580.00 64.55 76.85 40.35 44.05 77,750 285,5002.97
2,238,000 -144,250 89.65 101.5 74 98.55 2600.00 73.15 87.4 47.3 51.05 -8,000 1,510,2500.67
972,250 -36,750 82.8 89.75 65 87.05 2620.00 84.9 98.35 55.65 60.55 47,500 287,0000.3
1,275,250 -43,250 71.9 79.55 57.15 77.1 2640.00 97.75 110.85 65.6 70.2 -21,750 315,5000.25
1,106,000 -52,000 63.05 70 49.6 68 2660.00 111.5 123.1 75.95 81.3 -47,250 205,2500.19
534,750 44,000 58 61 42.8 58.85 2680.00 125 136.25 87 93.3 10,250 117,0000.22
3,577,250 -452,250 48.55 52.9 36.6 51.3 2700.00 138 150.2 98.2 102.35 -55,500 530,5000.15
326,500 -50,500 35 45.3 31.45 43.65 2720.00 149 160.35 111.1 118.15 -3,500 69,0000.21
465,250 -94,750 36 38.9 26.75 37.4 2740.00 164 177.5 124.7 131.15 -6,750 64,7500.14
278,000 -79,750 31.2 33.2 22.8 31.85 2760.00 194.9 194.9 144.65 148.8 -11,250 35,5000.13
146,500 -26,500 26.05 28.35 19.45 27.2 2780.00 211.55 211.55 159.6 161.1 -10,750 26,2500.18
3,003,250 -316,500 24.55 24.55 16.3 23.4 2800.00 211.1 228.55 170 176.05 -23,500 295,0000.1
303,500 -103,750 19 20.65 14.1 19.65 2820.00 211.9 211.9 187.7 192.65 -11,000 33,2500.11
197,500 -26,250 15.5 17.75 12.15 16.85 2840.00 216.3 221.65 203.4 204.9 -4,750 33,7500.17
134,000 1,750 15.25 15.55 10.7 14.5 2860.00 244.9 0 13,5000.1
111,500 -7,750 12.05 13.3 9.45 12.35 2880.00 245.1 0 2500
934,250 -222,750 12 12 8 10.8 2900.00 310.2 310.3 280.9 280.9 250 16,5000.02
78,250 2,000 10.55 10.55 7.3 9.3 2920.00no data
159,500 -41,500 9.1 9.3 6.4 7.95 2940.00no data
46,750 -13,500 8.15 8.15 5.75 7.05 2960.00no data
54,500 2,500 7.15 7.15 5.1 6.3 2980.00no data
1,203,000 -73,750 6.55 7 4.6 5.65 3000.00 410 410 347.4 347.4 4,000 26,0000.02
24,750 -8,250 9 9 4.1 4.85 3020.00no data
87,000 12,000 5.3 5.3 3.6 4.25 3040.00no data
6,250 750 3.65 4.1 3.3 3.85 3060.00no data
57,750 500 4.45 4.45 3 3.4 3080.00no data
304,500 -50,750 3.8 4.2 2.65 3.05 3100.00 458 0 4,7500.02
2,750 -1,250 2.9 3 2.6 2.95 3120.00no data
7,500 -1,500 2.55 2.95 2.3 2.45 3140.00 477 0 1,0000.13
6,750 3,750 2.3 2.65 2.2 2.35 3160.00no data
26,500 -4,250 2.7 2.7 1.8 2.25 3180.00no data
206,500 -5,000 2.65 2.65 1.5 2.2 3200.00no data
188,250 11,250 2.55 2.6 1.5 2.1 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 629 629 629 629 2000.00 2.2 2.4 1.15 1.9 60,000 131,00032.75
1,000 0 522 2100.00 2.25 3.3 1.7 2.85 12,750 53,00053
2120.00 3 3.25 2.6 2.8 1,000 1,000
2160.00 3.6 4.55 2.55 3.1 0 2,250
2180.00 2.2 2.45 2.2 2.45 250 750
6,000 -750 424.45 436 424.45 425 2200.00 4 5.25 3 4.6 83,750 247,00041.17
2220.00 5.7 5.95 4 5.25 750 2,000
2240.00 10 10 10 10 500 500
2260.00 9.15 9.15 5.45 7 40,750 41,250
2280.00 8.4 8.75 5.85 7.9 8,000 12,750
22,750 1,000 329.3 346.75 310.85 315.6 2300.00 7.6 10.15 6.6 9.25 10,250 533,00023.43
500 0 310.1 2320.00 9.85 11.65 7.65 10.3 14,250 28,00056
2340.00 11.7 13.75 8.75 12.25 18,500 43,250
2360.00 13.45 16.05 10.15 14.35 45,250 195,250
2380.00 14.95 18.85 11.9 16.4 -13,500 52,750
47,250 -7,500 230.85 271 218.1 226.8 2400.00 23.35 23.4 13.9 19.75 366,500 1,206,00025.52
11,750 11,000 219.65 224.7 212.65 212.65 2420.00 22.05 26.1 16.25 22.75 -35,500 97,0008.26
15,250 1,000 211.55 211.55 184.55 189.2 2440.00 23 30 19 26.75 -4,000 116,2507.62
12,500 0 187.8 213 169.4 176.35 2460.00 32.05 34.7 22.15 31.15 43,750 146,50011.72
12,000 -2,750 170.1 192.1 154.55 160.75 2480.00 42.2 42.2 25.9 36 16,000 97,5008.13
440,000 57,000 145 194 141.3 149.5 2500.00 46.05 49.95 29.9 41.5 217,500 1,163,0002.64
11,000 8,250 143.45 160.35 128.25 134.2 2520.00 50.6 53.3 35 48.4 63,750 134,25012.2
26,250 11,750 120.5 160.9 116 121.9 2540.00 63.9 63.9 40.1 55.15 92,750 310,75011.84
57,750 25,000 103 150.95 103 110.9 2560.00 71.35 71.7 46.4 63.15 110,750 299,7505.19
136,750 57,750 99.3 137.65 93.5 99.65 2580.00 79.95 79.95 53.1 72.05 60,250 207,7501.52
2,382,250 1,229,500 73 125.75 73 89.6 2600.00 97.25 99.8 60.75 81.25 384,500 1,518,2500.64
1,009,000 744,500 85.05 113.85 73.75 79.85 2620.00 112.05 112.05 69 91.3 60,750 239,5000.24
1,318,500 603,250 72.05 103.4 65.7 71.05 2640.00 120.05 120.05 78.3 102.4 55,750 337,2500.26
1,158,000 438,250 65.15 93.5 58 62.45 2660.00 131.55 131.55 87.8 114.7 52,750 252,5000.22
490,750 136,250 55.15 83.3 50.75 54.85 2680.00 143.05 143.05 98 126.65 19,250 106,7500.22
4,029,500 1,744,500 46 74.5 44.05 47.85 2700.00 135.1 148.2 109 139.6 88,000 586,0000.15
377,000 170,750 41.4 65.75 38 41.4 2720.00 149.45 161.8 122.4 152.1 18,750 72,5000.19
560,000 245,750 32.55 58.25 23.75 35.55 2740.00 163.5 175.2 133.25 164.6 28,500 71,5000.13
357,750 141,750 29.2 51 27.8 30.6 2760.00 179.45 187.45 146.1 179.55 20,500 46,7500.13
173,000 84,750 28.6 44.95 23.95 26.6 2780.00 195.2 206.2 163.85 195 12,750 37,0000.21
3,319,750 797,250 21.6 39.4 20.4 22.95 2800.00 212.75 222.95 173.2 212.45 28,750 318,5000.1
407,250 81,250 21.95 34.35 17.65 19.85 2820.00 223.55 237.05 188.05 237.05 2,000 44,2500.11
223,750 43,000 18.95 30.05 15.4 17.4 2840.00 207.1 207.1 207.1 207.1 0 38,5000.17
132,250 34,000 15.65 26.6 13.35 15.2 2860.00 232.85 244.9 223.65 244.9 13,250 13,5000.1
119,250 19,000 15.25 23.4 11.8 13.35 2880.00 245.1 245.1 245.1 245.1 250 2500
1,157,000 292,750 13.35 20.7 9.8 11.75 2900.00 305 305 305 305 0 16,2500.01
76,250 31,250 12 18.2 9.15 10.35 2920.00no data
201,000 50,750 9.55 16 8.1 9.1 2940.00no data
60,250 12,500 8.85 14.2 7.2 8.1 2960.00no data
52,000 8,500 9.5 12.8 6.55 7.3 2980.00no data
1,276,750 176,250 8.05 11.65 5.1 6.55 3000.00 389.6 400 371 400 250 22,0000.02
33,000 -500 6.4 10.25 5.3 5.85 3020.00no data
75,000 23,500 5.65 9.15 4.8 5.25 3040.00no data
5,500 4,500 5.8 7.85 4.25 4.75 3060.00no data
57,250 50,250 4.55 7.4 3.75 4.2 3080.00no data
355,250 84,250 4.35 6.65 3.15 3.8 3100.00 458 0 4,7500.01
4,000 -250 4.2 6.4 3.45 3.6 3120.00no data
9,000 3,750 3.35 5.9 3.15 3.2 3140.00 477 0 1,0000.11
3,000 2,750 3.5 5.05 2.65 2.85 3160.00no data
30,750 11,750 2.85 4.5 2.2 2.6 3180.00no data
211,500 13,000 2.95 4.15 2 2.4 3200.00no data
177,000 33,500 2.8 3.75 1.95 2.2 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 1,000 635 637 635 637 2000.00 2.2 2.2 1.35 1.45 16,250 71,00017.75
1,000 0 522 2100.00 2.5 2.7 1.9 2.2 3,750 40,25040.25
2160.00 3.45 3.45 3.15 3.15 1,750 2,250
2180.00 5.35 5.35 2.15 2.15 0 500
6,750 -250 448.45 448.45 448.45 448.45 2200.00 4.8 4.8 3.25 3.7 51,750 163,25024.19
2220.00 7.4 7.4 5.7 5.7 1,250 1,250
2260.00 17 0 500
2280.00 11 11 5.4 6.15 4,500 4,750
21,750 500 343 343.95 337.75 343.95 2300.00 8.75 8.75 6.35 6.7 150,000 522,75024.03
500 500 341 341 310.1 310.1 2320.00 10.95 10.95 7.45 7.95 13,500 13,75027.5
2340.00 9.05 10.25 8.4 9.45 19,000 24,750
2360.00 13.3 13.3 9.75 10.6 55,750 150,000
2380.00 15.4 15.4 11.5 12.35 18,000 66,250
54,750 6,250 272 272 244.25 249.85 2400.00 24.35 26 13.6 14.65 100,250 839,50015.33
750 0 233.15 233.15 233.15 233.15 2420.00 28.4 28.4 16.2 17.3 77,750 132,500176.67
14,250 13,250 221.5 221.5 210.9 212.1 2440.00 27 31.2 19.2 20.25 50,000 120,2508.44
12,500 10,000 201.45 206.1 195.4 200 2460.00 34.4 34.4 22.9 24.45 45,500 102,7508.22
14,750 14,500 185.15 189.6 180.65 185.3 2480.00 37.4 40 26.75 28.95 28,000 81,5005.53
383,000 36,500 187.5 193.6 165 171.35 2500.00 41.05 43.8 31.2 33.5 63,250 945,5002.47
2,750 500 157.9 161.15 153.45 158.95 2520.00 44.25 44.55 36.15 39.05 25,000 70,50025.64
14,500 7,750 155.95 159.45 139 145.75 2540.00 52.2 52.2 41.6 44.6 99,000 218,00015.03
32,750 9,250 149.95 150.7 125 128.1 2560.00 55.45 58.6 47.95 53.2 23,000 189,0005.77
79,000 33,000 131.05 137.35 113.1 120.7 2580.00 65.65 66.7 54.85 61.05 49,000 147,5001.87
1,152,750 289,500 118 125.6 102.35 107.85 2600.00 73.45 75.65 62.4 69.25 216,000 1,133,7500.98
264,500 74,250 105.5 113.8 92 96.85 2620.00 79.35 85.5 71.1 78.95 113,500 178,7500.68
715,250 317,250 22.1 103.4 22.1 87.55 2640.00 88.35 95.6 80.65 88.15 125,750 281,5000.39
719,750 96,750 86.15 93.15 72.5 77.35 2660.00 99.75 106.05 90.6 98.25 36,750 199,7500.28
354,500 35,000 80.7 83.25 64.8 67.95 2680.00 108.35 116.5 101.7 109.35 18,250 87,5000.25
2,285,000 245,250 68.5 74.75 57 60.75 2700.00 121.45 129.4 112.55 123.75 36,250 498,0000.22
206,250 33,750 58.45 66 49.85 52.6 2720.00 131 142.2 125.85 139.35 16,000 53,7500.26
314,250 89,750 53.75 58.4 43.45 46.2 2740.00 142.45 155.1 140.7 145.65 19,250 43,0000.14
216,000 95,500 48.25 51.95 37.75 39.85 2760.00 154.8 168.2 154.1 161.6 23,750 26,2500.12
88,250 8,750 43.9 45.45 32.75 35.05 2780.00 165.55 184.45 165.55 176.1 23,000 24,2500.27
2,522,500 226,500 37.55 40 28.15 30.3 2800.00 182.55 200.4 178.8 191.65 60,250 289,7500.11
326,000 263,000 33.3 34.9 24.2 25.75 2820.00 194.05 217.75 194.05 208.4 42,250 42,2500.13
180,750 91,000 29.4 30.3 21 22.45 2840.00 226.45 232.7 217.4 224.5 38,500 38,5000.21
98,250 22,250 25.8 26.75 18.15 19.25 2860.00 246.85 246.85 246.85 246.85 250 2500
100,250 17,750 22.15 23.25 15.8 16.9 2880.00no data
864,250 119,250 20 20.7 13.85 14.9 2900.00 273 279 273 276 0 16,2500.02
45,000 4,750 16.75 17.7 12.2 12.95 2920.00no data
150,250 15,250 15.15 15.65 10.7 11.45 2940.00no data
47,750 21,750 13.3 13.8 9.5 10.1 2960.00no data
43,500 3,500 11.55 12 8.55 9 2980.00no data
1,100,500 275,250 10.6 10.8 7.7 8.25 3000.00 367 368 366 367 1,000 21,7500.02
33,500 30,750 9.7 11.8 3.6 7.4 3020.00no data
51,500 35,750 8.05 8.4 6.05 6.4 3040.00no data
1,000 1,000 6.15 6.6 5.85 6.6 3060.00no data
7,000 500 5.95 6 5.05 5.55 3080.00no data
271,000 73,250 5.75 6 4.45 4.8 3100.00 458 0 4,7500.02
4,250 4,250 4.05 4.45 3.7 4.45 3120.00no data
5,250 3,750 4.9 4.9 3.7 4.35 3140.00 477 0 1,0000.19
250 250 4 4 3.1 3.1 3160.00no data
19,000 5,000 3.9 3.95 3.1 3.35 3180.00no data
198,500 60,750 3.55 3.75 2.75 3 3200.00no data
143,500 9,500 3.55 3.6 2.65 2.8 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 750 650.55 650.55 649 649 2000.00 3 3 1.9 2.3 13,250 54,75018.25
1,000 0 522 2100.00 2.5 3.25 2.35 3.1 11,250 36,50036.5
2160.00 7.2 0 500
2180.00 4.35 5.35 4.35 5.35 250 500
7,000 0 431.7 2200.00 6 6 3.6 4.6 26,750 111,50015.93
2260.00 17 0 500
2280.00 11 11 11 11 250 250
21,250 500 386.35 386.35 350.15 350.15 2300.00 8 9.75 7.05 8.95 90,250 372,75017.54
2320.00 4.35 4.35 4.35 4.35 250 250
2340.00 16.4 16.4 9.15 11.3 1,000 5,750
2360.00 11.4 14.2 10.25 13.05 2,250 94,250
2380.00 13.1 16.2 11.9 15.15 6,750 48,250
48,500 1,750 281.25 289.8 259.9 262.7 2400.00 14.75 18.95 13.7 17.5 98,750 739,25015.24
750 0 220 2420.00 17.6 21.45 16 20.05 500 54,75073
1,000 750 230 230 230 230 2440.00 19.95 25.1 18.5 23.85 18,000 70,25070.25
2,500 750 229 229.35 205.9 205.9 2460.00 24.2 29.35 21.5 27.55 1,250 57,25022.9
250 0 203 2480.00 27.6 33.75 25.2 31.8 8,500 53,500214
346,500 -9,250 199 206.05 169.8 181.4 2500.00 34 39 28.85 37 92,500 882,2502.55
2,250 250 182 182 160 160 2520.00 36.7 44.9 33.2 42.55 9,250 45,50020.22
6,750 -250 146.75 152.9 146.75 148.5 2540.00 43.1 51 38.15 48.7 39,500 119,00017.63
23,500 3,500 161.5 161.5 135 138.9 2560.00 48.25 58.5 44 55.5 28,250 166,0007.06
46,000 250 138.65 148 122.65 124.9 2580.00 54.7 66.4 50.65 63.3 3,500 98,5002.14
863,250 224,250 131.9 137 111 115.9 2600.00 63.85 75.25 57.3 71.5 161,500 917,7501.06
190,250 14,000 118.75 124.15 100.75 105.6 2620.00 71 84.45 65 80.75 3,500 65,2500.34
398,000 84,500 109.95 113.25 90.75 95.35 2640.00 86 95 73.85 90.35 37,500 155,7500.39
623,000 211,000 96.35 102.95 81.5 86.45 2660.00 90.55 105.1 83.05 100.4 53,000 163,0000.26
319,500 83,750 84 92.8 72.8 77.2 2680.00 100.4 116.2 92.9 111.7 31,500 69,2500.22
2,039,750 50,250 82.85 83.8 64.7 68.2 2700.00 110.7 128.4 104 123.7 61,750 461,7500.23
172,500 4,500 72.95 74.2 57.2 61.05 2720.00 123.5 143.7 115.7 136.75 4,250 37,7500.22
224,500 59,000 61.95 66.15 50.4 53.75 2740.00 136.7 151.95 128.6 148.35 23,000 23,7500.11
120,500 36,750 55.45 58.75 44.5 47.45 2760.00 150.45 167 147 165.45 2,500 2,5000.02
79,500 20,000 47.95 52 39 41.8 2780.00 165.2 175 156.7 174.5 1,250 1,2500.02
2,296,000 274,250 44.6 46 34.4 36.8 2800.00 179.95 197.15 166.6 190.1 86,750 229,5000.1
63,000 13,750 38.85 40.75 30.25 32.25 2820.00no data
89,750 23,500 32.6 35.8 26.5 28.35 2840.00no data
76,000 9,750 30.05 31.75 23.25 25.2 2860.00no data
82,500 13,000 26.55 28.05 20.35 22.1 2880.00no data
745,000 125,750 24.55 24.65 17.85 19.25 2900.00 252.2 278.85 249.25 275.95 4,250 16,2500.02
40,250 18,000 20.5 21.7 15.65 17 2920.00no data
135,000 32,750 17.9 19.2 13.6 14.9 2940.00no data
26,000 20,250 15.7 16.8 11.8 12.75 2960.00no data
40,000 17,000 14.2 15.15 10.55 11.15 2980.00no data
825,250 174,250 12.25 13.6 9.25 10 3000.00 347.35 347.35 337.6 342.3 3,500 20,7500.03
2,750 -750 11 12.05 8.1 8.7 3020.00no data
15,750 8,250 9.55 10.7 7.35 7.85 3040.00no data
6,500 1,500 8.4 8.4 6.15 6.15 3080.00no data
197,750 47,500 7.15 7.7 5.2 5.55 3100.00 425 458 425 458 1,000 4,7500.02
1,500 1,000 4.85 5.45 4.5 4.65 3140.00 477 477 476 477 1,000 1,0000.67
14,000 7,500 5.55 5.75 3.6 3.75 3180.00no data
137,750 42,000 4.55 5.05 3.15 3.35 3200.00no data
134,000 17,250 4.6 4.7 3.1 3.35 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 2,250 670 675 670 672 2000.00 2.95 2.95 2.25 2.5 5,750 41,50018.44
1,000 0 522 2100.00 3 3.55 2.45 3 3,000 25,25025.25
2160.00 7.2 0 500
2180.00 0.25 0 250
7,000 0 431.7 2200.00 4.35 4.75 3.9 4.35 11,750 84,75012.11
2260.00 17 0 500
20,750 1,250 382 383 360.45 360.45 2300.00 7 8.5 7 8.1 24,000 282,50013.61
2340.00 10 10.6 9.9 9.9 4,750 4,750
2360.00 11.8 12.4 10.6 11.9 7,250 92,000
2380.00 14.1 14.35 12.2 13.9 1,750 41,500
46,750 6,000 275.9 296.25 272 275.25 2400.00 15.35 16.7 14.15 16.1 69,250 640,50013.7
750 0 220 2420.00 18.25 19.45 16.3 18.65 27,250 54,25072.33
250 0 230 2440.00 21.4 24 19 22 8,000 52,250209
1,750 750 235 235 227 227 2460.00 24.75 26 21.9 25.3 17,500 56,00032
250 0 203 2480.00 28.25 30.25 25.55 29.45 14,000 45,000180
355,750 35,250 196 212.45 189.95 193.6 2500.00 33 35.2 29.2 34 55,000 789,7502.22
2,000 500 171.8 190.4 171.75 190.4 2520.00 37.5 40.2 33.55 38.75 8,750 36,25018.13
7,000 2,250 175 177.25 160.95 163.4 2540.00 42.7 45.85 38.7 44.55 12,000 79,50011.36
20,000 2,500 153.35 168.4 147.5 150.3 2560.00 49 52.9 44 50.9 39,500 137,7506.89
45,750 2,000 139.95 156 135 137.85 2580.00 55.8 60.4 50.1 58.1 21,250 95,0002.08
639,000 85,250 126.65 144 121.25 125.35 2600.00 62.85 68.4 57.15 66.05 136,750 756,2501.18
176,250 48,000 114.85 131.95 110.75 114.05 2620.00 72 77.1 64.7 75.05 10,000 61,7500.35
313,500 98,000 104.8 121.2 100.8 104.3 2640.00 80.3 87.1 73 84.45 27,750 118,2500.38
412,000 191,000 94.35 111 89.55 93.65 2660.00 90.25 97.4 83 92.5 22,250 110,0000.27
235,750 98,500 87.75 99.85 81.85 85 2680.00 100.9 107.5 92.5 105.05 25,500 37,7500.16
1,989,500 507,250 80 90 70.55 76.3 2700.00 112.2 119.75 102.65 116.35 125,250 400,0000.2
168,000 30,000 68.45 80 65 67.9 2720.00 121 0 33,5000.2
165,500 40,750 61.5 72 58.15 60.45 2740.00 164.5 0 7500
83,750 27,500 56.9 63.65 51 53.45 2760.00no data
59,500 32,000 50.2 57.25 43.05 47.2 2780.00no data
2,021,750 222,500 40 50.55 39.6 41.95 2800.00 176 183.4 165 180.5 22,500 142,7500.07
49,250 21,500 37.55 43.95 35 37.2 2820.00no data
66,250 15,000 33.45 39.45 30.95 32.6 2840.00no data
66,250 31,000 29.8 34.7 27.1 28.7 2860.00no data
69,500 44,750 28.15 30.45 24.35 25.3 2880.00no data
619,250 138,000 23 27.25 21 22.4 2900.00 242 265.2 242 260.5 8,250 12,0000.02
22,250 11,250 19.2 23.55 18.55 19.75 2920.00no data
102,250 4,500 18.75 20.9 13.15 17.25 2940.00no data
5,750 -1,000 14.75 18.5 14.65 15.3 2960.00no data
23,000 1,750 13.9 16.65 12.8 13.55 2980.00no data
651,000 111,250 12 14.95 11.3 12.1 3000.00 332 353 332 348 4,250 17,2500.03
3,500 2,250 12 12.7 10 10.9 3020.00no data
7,500 2,750 9.25 12.05 9 9.6 3040.00no data
5,000 1,500 8.85 9.85 7.4 7.4 3080.00no data
150,250 42,000 8.35 8.75 6.45 6.95 3100.00 430 445 430 445 500 3,7500.02
500 0 6.6 6.6 6.6 6.6 3140.00no data
6,500 6,250 6.35 7.35 4.4 4.55 3180.00no data
95,750 22,000 4.25 5.45 3.85 4.45 3200.00no data
116,750 16,500 4.95 6.75 3.9 4.15 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2.9 3.85 2 2.35 4,000 35,750
1,000 0 522 2100.00 3.4 3.5 2.65 2.8 750 22,25022.25
2160.00 7.2 0 500
2180.00 0.25 0 250
7,000 500 430 431.7 430 431.7 2200.00 4.85 5.7 4 4.1 7,500 73,00010.43
2260.00 17 0 500
19,500 3,000 328 370 328 368.7 2300.00 9.9 10.75 7.35 7.6 19,750 258,50013.26
2360.00 15.95 16 11.4 12 -2,000 84,750
2380.00 18.2 19 13.3 14 -6,250 39,750
40,750 250 241.7 282 241.7 278.65 2400.00 21.95 22.4 15.2 15.9 20,000 571,25014.02
750 250 220 220 220 220 2420.00 24.7 26.1 17.8 19 2,000 27,00036
250 0 230 2440.00 28.95 30.2 20.75 21.75 1,750 44,250177
1,000 0 221.25 2460.00 34 34.3 24.05 25.85 15,000 38,50038.5
250 0 203 2480.00 38.8 39.45 27.8 29.3 11,000 31,000124
320,500 31,000 160 201 160 194.3 2500.00 44.45 45.95 31.35 33.75 13,250 734,7502.29
1,500 250 154.7 154.7 154.7 154.7 2520.00 51.15 52.4 36.45 37.45 11,250 27,50018.33
4,750 0 177.55 2540.00 58.2 59.45 41.65 43.7 3,250 67,50014.21
17,500 -250 126.95 156.1 123.75 153.35 2560.00 66.4 67.65 47.45 50.2 30,000 98,2505.61
43,750 6,750 116.3 144 112.95 140.8 2580.00 73.65 76.9 54.5 56.75 -10,250 73,7501.69
553,750 -72,750 100.85 132.35 98.05 126.8 2600.00 86.85 86.85 61.2 64.1 15,250 619,5001.12
128,250 15,750 89.95 120.05 85.05 114.85 2620.00 95.25 95.65 69.45 72.1 12,000 51,7500.4
215,500 39,250 80.95 110.05 80.95 104.6 2640.00 106.4 106.45 77.5 82.4 25,750 90,5000.42
221,000 19,000 72.65 99 72.2 94.45 2660.00 116.6 116.85 88.05 91.45 12,250 87,7500.4
137,250 6,250 66.4 89.5 65.25 85.3 2680.00 126.9 126.9 98.25 104.2 -3,500 12,2500.09
1,482,250 94,500 60.3 80.45 57.95 75.85 2700.00 142 142 108.05 113.25 23,750 274,7500.19
138,000 -3,500 51.7 71.45 51.7 67.35 2720.00 124 124 121 121 -250 33,5000.24
124,750 33,500 45.95 63.6 45.7 60 2740.00 164.5 0 7500.01
56,250 2,250 40.65 56.45 40.4 52.85 2760.00no data
27,500 5,250 36.15 50 35.75 46.65 2780.00no data
1,799,250 291,750 32.05 44.55 31.55 40.55 2800.00 202 212.2 172.5 175.65 12,250 120,2500.07
27,750 -3,250 30.15 45.5 27.75 36 2820.00no data
51,250 20,750 26.55 34.7 24.65 30.7 2840.00no data
35,250 7,000 20.7 30.7 20.7 27.8 2860.00no data
24,750 -5,000 20.6 26.6 18.85 24.45 2880.00no data
481,250 118,500 16.5 23.5 16.45 21.35 2900.00 281 296.25 262 262 2,750 3,7500.01
11,000 -2,000 15.95 20.55 14.6 18.75 2920.00no data
97,750 34,500 12.45 17.8 12.45 16.7 2940.00no data
6,750 -2,250 12.1 15.85 11.7 14.25 2960.00no data
21,250 1,250 11.1 13.75 9.95 12.85 2980.00no data
539,750 93,750 8.95 12.45 8.95 11.6 3000.00 377 378 340 345 9,000 13,0000.02
1,250 250 9 9 9 9 3020.00no data
4,750 500 8 9.25 8 9.25 3040.00no data
3,500 250 8.25 8.25 8.25 8.25 3080.00no data
108,250 9,000 5.75 7 5.25 6.9 3100.00 460 460 430 430 3,250 3,2500.03
500 250 5.5 5.55 5.5 5.55 3140.00no data
250 250 5.7 5.7 5.7 5.7 3180.00no data
73,750 12,750 3.3 4.45 3.1 4.35 3200.00no data
100,250 3,250 3.2 4.95 3 3.9 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2 2.9 2 2.9 13,250 31,750
1,000 250 522 522 522 522 2100.00 3.2 4.25 2.5 2.55 3,750 21,50021.5
2160.00 7.2 0 500
2180.00 0.25 0 250
6,500 1,250 425 426 422 422 2200.00 5.1 6.4 4.95 5.1 2,750 65,50010.08
2260.00 17 0 500
16,500 5,000 356.25 356.25 318 327 2300.00 11.05 12.3 9.2 10.25 52,000 238,75014.47
2360.00 15.55 19.2 14.3 15.95 60,500 86,750
2380.00 20 21.45 16.95 18.55 35,250 46,000
40,500 8,000 259.2 264.25 233 240.8 2400.00 24.05 26.05 19.4 21.6 31,250 551,25013.61
500 0 219.5 219.5 219.5 219.5 2420.00 24.05 30.35 22.65 25.3 10,000 25,00050
250 0 230 2440.00 27.95 34.85 26.6 29.15 4,750 42,500170
1,000 0 221.25 2460.00 33.95 40.45 30.5 33.15 15,250 23,50023.5
250 0 203 2480.00 37.15 44.45 35.25 38.95 9,750 20,00080
289,500 73,750 173.35 186.3 159.15 167.9 2500.00 42.25 52.75 40.35 44.4 66,750 721,5002.49
1,250 -250 154.2 154.2 154.2 154.2 2520.00 50.95 59.8 47.55 50.1 5,750 16,25013
4,750 0 177.55 2540.00 57.9 68.05 52.9 58.35 15,250 64,25013.53
17,750 5,000 139.6 145.8 122.75 129.85 2560.00 65.4 75.65 60.05 64.8 10,250 68,2503.85
37,000 8,000 129.35 133.2 111 116.6 2580.00 75.7 86 67.9 73.1 53,000 84,0002.27
626,500 145,500 113.9 124.5 100.45 106.15 2600.00 89.45 95.3 76.6 82.6 134,250 604,2500.96
112,500 42,250 101.4 114 91.25 95.55 2620.00 92 106.05 86.7 92.15 15,500 39,7500.35
176,250 50,250 90.75 104.6 82.5 86.85 2640.00 103.2 117 96.65 103.45 4,000 64,7500.37
202,000 25,750 86.45 95 73.35 77.85 2660.00 113.2 128.5 107 114.4 2,750 75,5000.37
131,000 38,750 78.6 85.75 66.05 70.1 2680.00 121.55 137.1 116.45 130.4 13,500 15,7500.12
1,387,750 536,000 65 77.85 58.35 62.55 2700.00 135.35 154.45 129.4 138.85 60,750 251,0000.18
141,500 119,500 60.75 69.7 51.9 55.1 2720.00 163.6 163.6 149.8 156 33,750 33,7500.24
91,250 27,250 56.95 62.55 46.1 49.25 2740.00 173 173 164.5 164.5 750 7500.01
54,000 35,250 50.4 55.85 40.3 42.85 2760.00no data
22,250 9,000 45.7 49.55 34 38.6 2780.00no data
1,507,500 158,500 38.5 44.2 31 34.15 2800.00 196.45 221 196.45 210 25,000 108,0000.07
31,000 11,750 34.5 39 27.4 30.15 2820.00no data
30,500 7,250 30 34.8 23.85 26.15 2840.00no data
28,250 9,500 25.75 31.3 21.15 23.1 2860.00no data
29,750 9,000 23.8 27.95 18.35 20.45 2880.00no data
362,750 58,500 20.95 24.6 15.8 17.65 2900.00 297 297 285 285 500 1,0000
13,000 7,750 20.25 21.75 13.9 15.8 2920.00no data
63,250 53,750 16.9 18.8 12.25 13.4 2940.00no data
9,000 9,000 13 13 10.7 11.7 2960.00no data
20,000 20,000 15.15 15.15 9.55 10.55 2980.00no data
446,000 65,250 11.55 13.9 8.75 9.75 3000.00 369 381 369 381 250 4,0000.01
1,000 1,000 8.85 9.15 8.85 8.95 3020.00no data
4,250 -4,000 10.2 11 6.95 7.65 3040.00no data
3,250 1,000 9.2 9.2 6.45 6.45 3080.00no data
99,250 17,750 8 8.35 5.1 5.8 3100.00no data
250 0 5.4 3140.00no data
61,000 1,000 4.75 5.1 3 3.5 3200.00no data
97,000 4,250 4.85 4.85 3.2 3.9 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.5 1.75 1.5 1.75 1,250 18,500
750 250 560 560 560 560 2100.00 4 4 2.3 3.2 1,250 17,75023.67
2160.00 7.2 0 500
2180.00 0.25 0 250
5,250 500 465 465 450.9 450.9 2200.00 4.6 6 4.5 5.2 8,750 62,75011.95
2240.00 6.5 6.5 6.5 6.5 250 250
2260.00 17 0 500
11,500 5,250 366.95 374 339.5 341.95 2300.00 7.95 11 6.85 9.8 50,500 186,75016.24
2360.00 11.8 16.05 10.8 15.65 10,750 26,250
2380.00 12.8 15.2 12.8 15.2 250 10,750
32,500 1,000 282 284.05 246.1 252.7 2400.00 14.9 22.7 14.45 20.9 53,750 520,00016
500 0 210.55 2420.00 21.5 25.45 20.5 24 14,500 15,00030
250 0 230 2440.00 21.5 30.6 19.55 28.15 21,500 37,750151
1,000 0 221.25 2460.00 30 35 30 32.3 7,500 8,2508.25
250 0 203 2480.00 28 40.75 26.85 36.25 7,250 10,25041
215,750 24,750 197.8 207 168 174.05 2500.00 32.3 46.4 30.1 43.25 154,500 654,7503.03
1,500 0 193 2520.00 35 51.7 35 50.65 10,250 10,5007
4,750 0 177.55 2540.00 43.45 60.25 40.5 56.65 12,000 49,00010.32
12,750 1,000 158 164.6 136 143.15 2560.00 51.55 68.25 46.3 64.4 11,000 58,0004.55
29,000 750 137.85 137.85 123.9 124.5 2580.00 54.7 76.65 53.05 72.05 10,250 31,0001.07
481,000 186,750 130.55 139.05 110 113.75 2600.00 60 87 59.8 81.45 224,250 470,0000.98
70,250 46,500 126.5 126.5 100 103.9 2620.00 75.05 94.15 68.95 89.5 10,000 24,2500.35
126,000 48,000 121.85 121.85 90.9 94.4 2640.00 88.55 107.05 77 100.55 19,250 60,7500.48
176,250 79,500 105.7 105.7 81.95 85.35 2660.00 92.95 118.8 86.45 113.2 17,750 72,7500.41
92,250 35,250 97 97 73.95 76.4 2680.00 111.65 126 111.65 123.45 1,750 2,2500.02
851,750 233,500 80.8 86 66.05 68.75 2700.00 113.6 142.7 106.5 135.35 74,500 190,2500.22
22,000 12,250 78 78 59.6 60.8 2720.00no data
64,000 16,000 69.3 70.75 53 54.95 2740.00no data
18,750 14,500 62.1 62.15 47 47.75 2760.00no data
13,250 9,250 52.15 54.5 41 43.2 2780.00no data
1,349,000 138,750 50 50.15 36.45 37.55 2800.00 170.2 208.95 170 201.05 11,250 83,0000.06
19,250 16,750 41.4 43 32 33.8 2820.00no data
23,250 12,250 36.1 38.2 29 29.5 2840.00no data
18,750 12,000 32.5 34.4 25.2 26.3 2860.00no data
20,750 13,500 30.35 30.35 22.35 23.35 2880.00no data
304,250 45,500 27.1 27.1 19.55 20.15 2900.00 252 252 251 251 500 5000
5,250 4,000 29 29 17.55 18.1 2920.00no data
9,500 6,750 20 20.7 15.6 15.6 2940.00no data
380,750 70,000 16 16.55 11.4 11.8 3000.00 370 371.2 370 370.1 1,000 3,7500.01
8,250 3,500 11.65 12.05 9.7 9.7 3040.00no data
2,250 1,750 10.2 11 9.2 9.2 3080.00no data
81,500 27,000 8.05 8.55 6.95 7.3 3100.00no data
250 250 5.4 5.4 5.4 5.4 3140.00no data
60,000 23,000 4.85 5.3 4.4 4.55 3200.00no data
92,750 21,000 4.75 4.85 4.25 4.45 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.7 0 17,250
500 500 550 553 550 553 2100.00 3 3.3 2.3 3 3,750 16,50033
2160.00 7.2 0 500
2180.00 0.25 0.25 0.25 0.25 0 250
4,750 500 471.1 473 471.1 473 2200.00 4.7 5.5 4.1 4.7 11,500 54,00011.37
2260.00 17 0 500
6,250 500 366.05 383.6 366.05 383.6 2300.00 7.65 8.75 7.25 7.4 5,000 136,25021.8
2360.00 12 12 11 11.8 15,500 15,500
2380.00 12.05 12.35 12 12.1 2,000 10,500
31,500 1,000 282.5 297.2 276 293.25 2400.00 15.35 17 13.6 13.9 42,750 466,25014.8
500 0 210.55 2420.00 21 21 21 21 250 5001
250 0 230 2440.00 26.3 26.3 18.6 19.15 5,000 16,25065
1,000 0 221.25 2460.00 44.6 0 7500.75
250 0 203 2480.00 23.7 26.05 23.7 25.6 1,750 3,00012
191,000 3,500 205 211.95 194 210.25 2500.00 30.5 35.95 29 29.35 77,750 500,2502.62
1,500 0 193 2520.00 35 0 2500.17
4,750 0 177.55 2540.00 40.95 45.55 38.6 38.9 -4,500 37,0007.79
11,750 1,250 156.4 158 153.85 154 2560.00 45.85 53.35 43.8 44.9 8,250 47,0004
28,250 0 144.9 148.65 144.9 148.65 2580.00 56 59 50.9 50.9 1,250 20,7500.73
294,250 25,750 134.55 142.8 126.5 138.75 2600.00 59.45 68.1 56.5 58.65 42,750 245,7500.84
23,750 -250 122 129 116.9 126.35 2620.00 75 75.55 65.6 66.3 4,500 14,2500.6
78,000 18,000 114.5 120 103.65 116 2640.00 82.5 90.2 74.5 75.5 26,750 41,5000.53
96,750 53,750 106.85 111.15 96.35 105.85 2660.00 85.05 97 83.35 84.55 10,500 55,0000.57
57,000 23,750 93.05 115.3 87.25 97.2 2680.00 100.6 100.6 96.3 96.3 500 5000.01
618,250 132,000 84.95 90.5 77.65 86.45 2700.00 109.35 118.35 102.95 105.5 23,000 115,7500.19
9,750 3,250 76.95 81.1 71.95 77.65 2720.00no data
48,000 10,250 67.75 72.9 61.15 70.75 2740.00no data
4,250 2,750 60 64.8 57.1 62.1 2760.00no data
4,000 4,000 52.55 56.85 51.55 55.6 2780.00no data
1,210,250 90,000 47.7 52.85 44.1 49.85 2800.00 172 183 164.8 168.45 19,000 71,7500.06
2,500 500 42 44.95 42 44.95 2820.00no data
11,000 2,250 38 40.9 35 39.2 2840.00no data
6,750 3,000 33.4 34.1 31.75 32.5 2860.00no data
7,250 750 29 33.1 29 31.1 2880.00no data
258,750 24,750 26 29.95 24.45 27.9 2900.00no data
1,250 0 26.9 2920.00no data
2,750 2,500 25 25.25 20 23 2940.00no data
310,750 30,000 15.65 17.8 14 15.85 3000.00 321 321 320.7 320.7 500 2,7500.01
4,750 3,000 10.55 10.55 10.55 10.55 3040.00no data
500 500 16.95 16.95 11.2 11.2 3080.00no data
54,500 7,000 8.6 10.05 7.75 9.1 3100.00no data
37,000 18,750 5 5.75 4.25 5.6 3200.00no data
71,750 19,250 5.45 5.5 4.2 5.2 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.4 1.7 1.4 1.7 0 17,250
2100.00 2.2 2.65 2.2 2.25 500 12,750
2160.00 7.2 0 500
2180.00 7.8 7.8 7.8 7.8 250 250
4,250 500 480 480 480 480 2200.00 5.1 5.1 3.5 4.45 -4,250 42,50010
2260.00 17 0 500
5,750 750 383.6 384 379.5 382 2300.00 8.1 8.1 6.6 7.3 -1,500 131,25022.83
2380.00 14.95 14.95 14.95 14.95 0 8,500
30,500 -1,000 292 293.4 284.15 291 2400.00 15.3 15.75 13.75 14.25 29,000 423,50013.89
500 0 210.55 2420.00 24.75 0 2500.5
250 0 230 2440.00 22 22 19 19.3 5,500 11,25045
1,000 0 221.25 2460.00 44.6 0 7500.75
250 0 203 2480.00 16.4 24.7 16.4 20.55 250 1,2505
187,500 -4,000 203 214 198 205.6 2500.00 29.95 31.9 29 29.75 16,000 422,5002.25
1,500 -500 189 193 189 193 2520.00 31.4 35 31.4 35 250 2500.17
4,750 250 174.05 177.6 174 177.55 2540.00 44 44 38.85 39.4 3,250 41,5008.74
10,500 -250 160 164 159.4 161 2560.00 48.95 51.35 43.35 43.7 16,000 38,7503.69
28,250 250 132.95 180.05 132.95 180.05 2580.00 51 54.2 49.9 50.25 0 19,5000.69
268,500 1,750 131.95 143.25 129.55 135.9 2600.00 59.95 63.1 56.5 57.55 39,250 203,0000.76
24,000 -500 125 130 122 122 2620.00 61.25 68 61.1 66.35 250 9,7500.41
60,000 -7,750 107.25 120 107.25 113.25 2640.00 70.95 82.25 70.95 82.05 3,000 14,7500.25
43,000 21,250 105 110 100 103.1 2660.00 84.35 103.8 81.6 85.05 44,500 44,5001.03
33,250 5,250 91.4 99.5 91.25 93.85 2680.00no data
486,250 71,000 81.05 90.8 80.2 83.95 2700.00 109.95 110.4 101.95 104.55 21,750 92,7500.19
6,500 4,500 69.9 80 69.9 75.1 2720.00no data
37,750 4,500 69 74.05 66.2 67.8 2740.00no data
1,500 1,500 60 64.1 58.25 60 2760.00no data
1,120,250 62,000 46.5 52 44.95 47.8 2800.00 164 172 162.3 167.8 27,500 52,7500.05
2,000 2,000 41 41 41 41 2820.00no data
8,750 7,250 36 40.6 36 37.7 2840.00no data
3,750 2,500 55.9 55.9 32.5 35.1 2860.00no data
6,500 4,500 30.5 30.5 29.45 29.45 2880.00no data
234,000 35,000 27.05 28.8 24 27.2 2900.00no data
1,250 0 26.9 2920.00no data
250 0 23 2940.00no data
280,750 64,500 13.95 16.55 13.35 15.65 3000.00 335 335 330 330 1,750 2,2500.01
1,750 0 11.35 11.35 11.35 11.35 3040.00no data
47,500 5,750 7.35 9 7.35 8.4 3100.00no data
18,250 9,500 5.5 5.5 4.6 4.95 3200.00no data
52,500 8,500 5 5.5 4.3 4.5 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 3.05 3.05 2 2.15 1,000 17,250
2100.00 3 3.75 2.75 3.25 0 12,250
2160.00 7.2 7.2 7.2 7.2 250 500
3,750 1,000 458 460 448 460 2200.00 5.55 6.4 4.5 4.9 1,000 46,75012.47
2260.00 17 0 500
5,000 250 364.8 364.8 357.7 357.7 2300.00 10.25 10.35 8.2 8.65 14,250 132,75026.55
2380.00 17.1 18.55 16.2 16.2 -1,500 8,500
31,500 -1,000 275 280 264 279.35 2400.00 22 22.55 16.05 17.3 95,250 394,50012.52
500 0 210.55 2420.00 24.75 0 2500.5
250 0 230 230 230 230 2440.00 18 28 18 22.1 5,750 5,75023
1,000 0 221.25 2460.00