info@tamealps.com +91 94145 70283

SBI Life Insurance Company Limited (SBILIFE) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 1025.50 1053.95 1023.55 1050.45 2.38% 1290998 13511.92 29.67
22 Jul 2021 1017.00 1038.80 1017.00 1026.00 1.11% 915518 9432.72 34.64
20 Jul 2021 1037.25 1041.20 1012.80 1014.75 -2.23% 695099 7116.98 57.01
19 Jul 2021 1044.90 1050.25 1027.30 1037.85 -1.18% 643558 6695.94 57.34
16 Jul 2021 1054.00 1057.85 1047.10 1050.25 -0.26% 699003 7344.50 60.65
15 Jul 2021 1053.50 1064.95 1049.35 1052.95 0.05% 796945 8399.62 56.58
14 Jul 2021 1050.00 1060.85 1047.00 1052.40 -0.02% 1596046 16851.38 61.11
13 Jul 2021 1040.00 1056.50 1036.05 1052.65 1.86% 2525938 26459.60 53.49
12 Jul 2021 1019.70 1036.00 1018.95 1033.45 1.36% 1297301 13373.51 49.19
09 Jul 2021 1014.10 1028.00 1012.55 1019.60 -0.20% 930387 9488.00 46.35
08 Jul 2021 1010.75 1026.00 1002.10 1021.60 0.71% 868890 8829.31 51.67
07 Jul 2021 1023.50 1027.00 1012.55 1014.40 -0.86% 888200 9052.29 63.96
06 Jul 2021 1010.95 1032.90 1006.10 1023.15 1.32% 1693798 17366.43 33.70
05 Jul 2021 1014.00 1014.95 1005.80 1009.85 0.26% 431929 4368.55 38.53
02 Jul 2021 1010.90 1010.90 996.05 1007.20 0.03% 581097 5831.23 46.67
01 Jul 2021 1009.00 1017.40 1002.60 1006.90 -0.12% 834379 8428.66 55.46
30 Jun 2021 1002.40 1011.75 998.45 1008.15 0.88% 777901 7835.68 43.99
29 Jun 2021 1000.10 1017.30 995.25 999.40 -0.27% 2486963 24915.24 61.84
28 Jun 2021 1010.50 1019.70 998.00 1002.10 -0.50% 1107325 11177.14 46.08
25 Jun 2021 997.00 1017.55 991.40 1007.15 0.50% 980203 9880.14 34.71
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 942 942 942 942 1 750 0% INF%
03 May, 2021 965.45 965.45 965.45 965.45 1 750 2.49% 0%
04 May, 2021 1011 1011 973.6 995.9 6 2,250 3.15% 200% Fresh Long
05 May, 2021 988.1 988.1 982.65 985.6 4 4,500 -1.03% 100% Fresh Short
06 May, 2021 991.05 991.05 988.9 988.9 2 6,000 0.33% 33.33%
07 May, 2021 1017.1 1017.1 996 1011.35 13 10,500 2.27% 75% Fresh Long
10 May, 2021 1009.6 1009.6 1009.6 1009.6 1 10,500 -0.17% 0%
11 May, 2021 1023.75 1023.75 1012.85 1012.85 5 10,500 0.32% 0%
12 May, 2021 981 990.25 977.5 990.25 3 11,250 -2.23% 7.14% Fresh Short
14 May, 2021 983.5 985 983.5 985 2 12,750 -0.53% 13.33%
17 May, 2021 986.1 990.8 973.05 973.05 10 15,750 -1.21% 23.53% Fresh Short
18 May, 2021 980.95 980.95 980.95 980.95 1 15,750 0.81% 0%
19 May, 2021 975.7 986.8 973.7 986.8 5 15,000 0.6% -5.26%
20 May, 2021 989.05 989.05 989.05 989.05 1 15,750 0.23% 5%
21 May, 2021 981.6 982.15 981.6 982 3 17,250 -0.71% 9.52%
24 May, 2021 976 977.95 973.9 975.65 10 24,000 -0.65% 39.13%
25 May, 2021 975 976.5 975 976.5 3 23,250 0.09% -3.33%
26 May, 2021 986 988 981 982.4 9 24,750 0.6% 6.45%
27 May, 2021 982 993.2 977.5 990.6 23 36,000 0.83% 45.45%
28 May, 2021 988.3 992.95 985 989.3 25 43,500 -0.13% 20.83%
31 May, 2021 989.5 989.5 980 984.65 16 43,500 -0.47% 0%
01 Jun, 2021 989 989 969.45 976 22 49,500 -0.88% 13.79%
02 Jun, 2021 979.3 1003.1 979.3 993.8 52 39,750 1.82% -32.5% Short Covering
03 Jun, 2021 999.35 999.55 994.7 996.95 38 47,250 0.32% 18.87%
04 Jun, 2021 996.95 1001.15 996.85 998.15 12 45,750 0.12% -3.39%
07 Jun, 2021 1002 1002.6 998.95 998.95 18 52,500 0.08% 14.75%
08 Jun, 2021 980.85 987.5 971.65 985.8 52 55,500 -1.32% 5.71% Fresh Short
09 Jun, 2021 989.45 1013 989.45 1005.1 81 49,500 1.96% -13.79% Short Covering
10 Jun, 2021 1006.75 1011 999.95 1004.1 49 56,250 -0.1% 13.64%
11 Jun, 2021 1006.8 1006.8 993 997.7 74 73,500 -0.64% 30.67%
14 Jun, 2021 992.35 1000.65 980 994.1 61 81,750 -0.36% 11.22%
15 Jun, 2021 994.65 1010.85 993.85 1001.55 116 99,000 0.75% 21.1%
16 Jun, 2021 1004.75 1008.1 997.35 999.9 131 132,750 -0.16% 34.09%
17 Jun, 2021 998.9 998.95 986.7 991.15 186 183,000 -0.88% 37.85%
18 Jun, 2021 995.95 999.85 963 988.75 800 420,000 -0.24% 129.51%
21 Jun, 2021 976.65 988.95 975.8 986.05 3084 2,139,000 -0.27% 409.29%
22 Jun, 2021 988.55 1015.1 988 1011.1 5277 4,310,250 2.54% 101.72% Fresh Long
23 Jun, 2021 1018 1018 1005.15 1007.2 3463 5,328,000 -0.39% 23.61%
24 Jun, 2021 1006.05 1010.55 1002.1 1007.25 3071 6,098,250 0% 14.46%
25 Jun, 2021 1006.85 1024 996.75 1012.4 2543 6,188,250 0.51% 1.48%
28 Jun, 2021 1013.05 1024 1002.55 1006.6 2417 6,302,250 -0.57% 1.84%
29 Jun, 2021 1008.45 1021 998 1001.6 3848 5,832,750 -0.5% -8.75%
30 Jun, 2021 1004 1014.65 1001.3 1010.55 1376 5,760,000 0.89% -1.28%
01 Jul, 2021 1011.7 1019.35 1004.85 1008.9 1592 5,580,000 -0.16% -3.33%
02 Jul, 2021 1003.3 1012.5 1001 1008.85 1120 5,520,000 -0% -1.1%
05 Jul, 2021 1013.45 1018.8 1009.9 1013.25 955 5,455,500 0.44% -1.2%
06 Jul, 2021 1011.8 1035.05 1011 1025.6 3593 5,501,250 1.22% 0.84% Fresh Long
07 Jul, 2021 1027.45 1031.1 1016.8 1019.35 1663 5,449,500 -0.61% -0.96%
08 Jul, 2021 1017.55 1026.85 1006.65 1023.5 2488 5,455,500 0.41% 0.11%
09 Jul, 2021 1019.9 1030.5 1014.4 1020.75 2453 5,313,000 -0.27% -2.76%
12 Jul, 2021 1022.35 1039.2 1021.05 1037.15 3375 5,399,250 1.61% 1.62% Fresh Long
13 Jul, 2021 1040 1056.8 1037.95 1054.1 4507 5,604,000 1.63% 3.79% Fresh Long
14 Jul, 2021 1055.75 1061.5 1048.55 1054.55 2878 5,367,750 0.04% -4.6%
15 Jul, 2021 1059.85 1060.95 1052 1053.7 1235 5,184,000 -0.08% -3.67%
16 Jul, 2021 1055.55 1058.8 1051 1054.05 1264 5,223,750 0.03% 0.77%
19 Jul, 2021 1042 1051.9 1030 1037.85 1759 4,955,250 -1.54% -5.73% Long Unwinding
20 Jul, 2021 1040.1 1043.5 1015.8 1017.85 2863 4,275,000 -1.93% -18.92% Long Unwinding
22 Jul, 2021 1022.5 1039.8 1018.95 1028.85 3184 3,744,000 1.08% -16.53% Short Covering
23 Jul, 2021 1029.5 1052.95 1028.85 1049.95 2933 3,855,000 2.05% 2.96% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.25 0.25 0.25 0.25 0 22,500
900.00 0.6 0.6 0.35 0.5 9,000 113,250
750 0 105.3 920.00 1.5 1.5 1.5 1.5 0 12,00016
930.00 0.65 0.65 0.65 0.65 750 9,000
940.00 0.25 0.25 0.25 0.25 -750 9,000
4,500 0 80 950.00 0.5 0.6 0.5 0.6 1,500 119,25026.5
1,500 0 77.8 960.00 1 1 0.4 0.6 -2,250 30,00020
750 0 61.75 970.00 0.65 0.95 0.35 0.75 -6,750 59,25079
18,000 0 67.85 67.85 67.85 67.85 980.00 1.3 1.3 0.45 0.8 -15,750 99,0005.5
6,750 0 40.65 990.00 1.55 1.55 0.45 0.9 39,000 68,25010.11
81,000 -42,750 41.9 53.35 41.9 50.7 1000.00 2.55 2.55 0.65 0.95 78,750 260,2503.21
48,000 -2,250 36.35 42.1 36.35 42.1 1010.00 3.9 3.9 0.95 1.25 37,500 138,0002.88
962,250 -3,000 17.65 34.25 17.65 31.2 1020.00 5.95 7 1.5 1.75 46,500 552,0000.57
498,000 -52,500 13.15 25.9 11.6 22.5 1030.00 9 10.8 3.05 3.65 69,750 160,5000.32
672,750 -5,250 7.3 19 7.25 16.15 1040.00 18 18 5.9 7 123,000 255,7500.38
586,500 -3,000 5.1 13.9 5.1 11.75 1050.00 21.55 21.55 11 12 22,500 83,2500.14
505,500 -26,250 4.2 9.75 3.85 8.05 1060.00 22.65 25.35 17 17.7 -750 65,2500.13
81,000 3,000 3.4 6.75 2.75 5.55 1070.00 29.35 29.35 26 26 750 12,7500.16
109,500 27,750 2.25 4.75 2 3.95 1080.00 37.65 37.65 34.4 36.2 1,500 22,5000.21
31,500 3,000 2.8 3.25 2.2 3.05 1090.00 56.25 56.25 56.2 56.2 -1,500 3,7500.12
389,250 -7,500 1.25 2.35 1.1 2 1100.00 53.45 53.45 53.45 53.45 750 16,5000.04
43,500 7,500 1.65 1.75 1.5 1.55 1110.00 78.3 78.3 75 75 -750 1,5000.03
25,500 -3,000 0.85 1.3 0.7 1.2 1120.00no data
2,250 -750 0.6 0.95 0.6 0.9 1130.00no data
4,500 0 1.1 1.1 0.7 0.85 1140.00no data
57,000 7,500 0.5 0.8 0.35 0.7 1150.00no data
750 750 2 2 2 2 1180.00no data
88,500 2,250 0.4 0.6 0.25 0.6 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.75 0.8 0.35 0.7 -3,000 104,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 1.35 0 8,250
940.00 1.2 0 9,750
4,500 0 80 80 80 80 950.00 1.85 1.85 0.6 0.9 6,750 117,75026.17
1,500 0 77.8 960.00 1.55 1.55 0.7 0.85 -2,250 32,25021.5
750 -750 61.75 61.75 61.75 61.75 970.00 1.2 1.2 0.7 0.9 13,500 66,00088
18,000 750 58.85 58.85 58.85 58.85 980.00 2.5 2.6 0.55 1.3 39,750 114,7506.38
6,750 0 42.85 42.85 40.65 40.65 990.00 2.65 3.4 0.8 1.7 -21,750 29,2504.33
123,750 1,500 30 40 25 31.3 1000.00 5.2 5.2 1.35 2.75 -31,500 181,5001.47
50,250 -22,500 18.6 32.25 18.6 25 1010.00 6.05 7.05 2.4 4.4 -28,500 100,5002
965,250 0 12 23.6 10.1 15.75 1020.00 7.35 11.1 4.15 7.3 -119,250 505,5000.52
550,500 13,500 8 17.1 6.65 11 1030.00 18 19.1 7.05 11.95 -81,750 90,7500.16
678,000 25,500 5 12 4.15 7.3 1040.00 22.5 22.55 11.6 19.05 -15,750 132,7500.2
589,500 57,000 3.65 8.55 3.15 5.1 1050.00 28.45 28.45 22 25 0 60,7500.1
531,750 11,250 3.05 6 2.25 3.65 1060.00 35.25 35.25 29.3 34.1 -3,750 66,0000.12
78,000 -12,750 2.1 4.1 1.85 2.75 1070.00 49.7 49.7 38.85 44.8 -2,250 12,0000.15
81,750 -11,250 1.7 2.95 1.3 1.95 1080.00 51.65 52.05 43.45 52.05 -2,250 21,0000.26
28,500 0 1.55 2.05 0.95 1.6 1090.00 52.65 0 5,2500.18
396,750 -30,000 1.15 1.55 0.85 1.2 1100.00 73.65 73.65 73.65 73.65 0 15,7500.04
36,000 1,500 0.45 1.2 0.45 0.8 1110.00 79.6 79.65 79.6 79.65 750 2,2500.06
28,500 5,250 0.55 0.95 0.5 0.85 1120.00no data
3,000 -750 0.6 0.6 0.6 0.6 1130.00no data
4,500 0 0.4 0.4 0.4 0.4 1140.00no data
49,500 -750 0.5 0.95 0.4 0.5 1150.00no data
86,250 -3,000 0.4 0.55 0.4 0.4 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.95 0.95 0.4 0.75 -6,000 107,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 1.35 0 8,250
940.00 1.2 0 9,750
4,500 -1,500 80.15 80.15 77.95 77.95 950.00 1 1.75 1 1.5 -3,750 111,00024.67
1,500 -750 77.85 77.85 77.8 77.8 960.00 2.65 2.65 0.75 1.6 -11,250 34,50023
1,500 750 53.8 53.85 53.8 53.85 970.00 1.1 2 1.1 1.75 -3,000 52,50035
17,250 0 76.9 980.00 1.2 2.7 1.2 2.65 -9,750 75,0004.35
6,750 0 65.75 990.00 1.55 3.85 1.3 3.5 -25,500 51,0007.56
122,250 -3,000 35.15 42 21.8 23 1000.00 2.5 5.7 1.7 5.2 -28,500 213,0001.74
72,750 -2,250 23.55 23.6 15 15.45 1010.00 3 8.45 2.7 7.8 -36,750 129,0001.77
965,250 6,750 24.95 24.95 9.25 10.05 1020.00 4.15 14.05 3.9 12.65 54,000 624,7500.65
537,000 57,750 12 18 6 6.5 1030.00 7.2 20 6.7 17.65 -217,500 172,5000.32
652,500 2,250 12.1 12.9 4 4.3 1040.00 13 27.95 11.55 26.55 -98,250 148,5000.23
532,500 15,000 5.65 9.1 3.05 3.3 1050.00 18.7 35.1 15.85 35.05 -26,250 60,7500.11
520,500 -9,750 5.25 6.3 2.3 2.4 1060.00 12.4 45.6 12.4 45 -3,000 69,7500.13
90,750 -7,500 3.95 4.55 1.75 1.95 1070.00 36.85 0 14,2500.16
93,000 -20,250 2.8 3.4 1.45 1.55 1080.00 45.1 50.4 45.1 50.4 -2,250 23,2500.25
28,500 0 2.55 2.55 1.15 1.15 1090.00 52.65 0 5,2500.18
426,750 3,000 2.2 2.2 1 1.1 1100.00 65 81 65 81 -10,500 15,7500.04
34,500 -9,000 1.45 1.45 0.55 0.6 1110.00 64.2 0 1,5000.04
23,250 -6,000 1 1.1 0.4 0.45 1120.00no data
3,750 0 1.25 1130.00no data
4,500 -6,750 0.85 0.95 0.1 0.25 1140.00no data
50,250 -40,500 0.8 0.95 0.35 0.4 1150.00no data
89,250 3,750 0.55 0.6 0.4 0.4 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.45 0.95 0.4 0.95 -2,250 113,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 1.35 0 8,250
940.00 1.2 0 9,750
6,000 0 104.15 950.00 1 1.1 0.9 1.05 -6,000 114,75019.13
2,250 -750 89.35 89.35 89.35 89.35 960.00 0.75 1.1 0.6 0.7 -2,250 45,75020.33
750 0 85.8 970.00 1.2 1.2 1.1 1.1 -750 55,50074
17,250 0 76.9 980.00 1.05 1.6 1.05 1.35 -2,250 84,7504.91
6,750 0 65.75 990.00 1.55 2.2 1.2 1.55 -16,500 76,50011.33
125,250 -3,750 50.5 50.5 36.35 36.35 1000.00 1.8 3 1.45 2.15 -147,000 241,5001.93
75,000 3,000 32.75 32.75 29.95 29.95 1010.00 2 4.8 1.65 3 -1,500 165,7502.21
958,500 0 28.5 30.55 16.35 22.2 1020.00 2.25 6.9 1.9 4.8 -42,750 570,7500.6
479,250 750 24.35 24.35 11.1 15.35 1030.00 5 11.95 3.95 8.2 125,250 390,0000.81
650,250 2,250 18 18.05 7.35 10.35 1040.00 7.7 18 6.9 12.9 -106,500 246,7500.38
517,500 16,500 13.65 13.7 5.85 7.3 1050.00 18 25.7 12 20.5 -55,500 87,0000.17
530,250 4,500 9.5 9.5 4.25 5.3 1060.00 21 34.05 19 27.3 -16,500 72,7500.14
98,250 -18,000 6.3 6.8 3.4 3.9 1070.00 28.45 36.85 28.45 36.85 -3,000 14,2500.15
113,250 -8,250 4.95 5.2 2.7 3.1 1080.00 35.05 40 35.05 40 0 25,5000.23
28,500 -10,500 3.9 3.9 2.4 2.55 1090.00 45.8 52.65 45.8 52.65 750 5,2500.18
423,750 35,250 3.2 3.2 1.8 2.05 1100.00 55 55 55 55 -750 26,2500.06
43,500 -13,500 1.75 1.75 1.45 1.55 1110.00 64.25 64.25 64.2 64.2 -750 1,5000.03
29,250 -4,500 2.1 2.1 1.45 1.55 1120.00 69.45 0 7500.03
3,750 1,500 1.3 1.3 1.1 1.25 1130.00no data
11,250 -17,250 1.4 1.65 1.05 1.3 1140.00no data
90,750 -77,250 1.5 1.65 0.05 0.75 1150.00no data
85,500 2,250 0.95 0.95 0.6 0.75 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.7 1.1 0.7 0.9 -2,250 115,500
750 0 105.3 920.00 0.65 0 12,00016
930.00 1.35 1.35 1.35 1.35 750 8,250
940.00 1.2 0 9,750
6,000 0 104.15 104.15 104.15 104.15 950.00 0.9 0.95 0.75 0.95 -5,250 120,75020.13
3,000 0 62.2 960.00 0.75 0 48,00016
750 -750 85.75 85.8 85.75 85.8 970.00 1.25 0 56,25075
17,250 0 76.9 980.00 1.45 1.5 1.15 1.4 1,500 87,0005.04
6,750 0 65.75 990.00 1.25 1.5 1.25 1.5 750 93,00013.78
129,000 -5,250 53.75 58 52.5 56.05 1000.00 1.8 2.15 1.55 1.7 3,750 388,5003.01
72,000 0 48.65 1010.00 1.6 2.05 1.5 1.65 -6,750 167,2502.32
958,500 -7,500 31.65 39.45 31.65 35.15 1020.00 2.05 2.9 1.8 2 29,250 613,5000.64
478,500 1,500 28 28.5 25.65 26.85 1030.00 3.7 4.7 3 3.45 46,500 264,7500.55
648,000 -11,250 21 23.5 17.95 19.65 1040.00 6.2 8.4 5.5 6.3 3,750 353,2500.55
501,000 -39,000 16.45 17.5 13.55 14.7 1050.00 11.05 13.45 9.5 10.65 -23,250 142,5000.28
525,750 3,000 11.2 12.8 9.75 10.4 1060.00 17.6 19.65 14.85 16.7 1,500 89,2500.17
116,250 6,750 8.15 9.5 7.2 7.65 1070.00 23.55 23.55 22 22 750 17,2500.15
121,500 4,500 6.1 7.15 5.5 5.75 1080.00 31.4 31.4 30.55 30.55 -2,250 25,5000.21
39,000 6,000 2.75 5.5 2.75 4.2 1090.00 35.6 41.7 35.6 41.7 1,500 4,5000.12
388,500 9,750 4.05 4.4 3.1 3.2 1100.00 48.55 50.85 48.5 50.85 -1,500 27,0000.07
57,000 2,250 2.95 3.35 2.75 2.8 1110.00 59.1 59.1 57.7 57.7 0 2,2500.04
33,750 -750 3.5 3.5 2 2 1120.00 69.45 69.45 69.45 69.45 750 7500.02
2,250 0 3 1130.00no data
28,500 12,000 5.25 5.25 1.25 1.7 1140.00no data
168,000 15,750 1.7 1.9 1.55 1.6 1150.00no data
83,250 -2,250 1.1 1.1 0.65 1 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.55 0.7 0.55 0.7 -1,500 117,750
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
940.00 1.2 0 9,750
6,000 0 97.3 950.00 0.95 1 0.9 0.9 -9,750 126,00021
3,000 0 62.2 960.00 1.05 1.05 0.75 0.75 0 48,00016
1,500 -750 84.7 84.7 84.7 84.7 970.00 1.25 1.25 1.25 1.25 750 56,25037.5
17,250 0 76.9 980.00 1.8 1.8 1.35 1.35 -5,250 85,5004.96
6,750 0 65.75 990.00 1.5 2 1.5 1.55 -2,250 92,25013.67
134,250 -5,250 59.25 59.45 55 55 1000.00 2.05 2.1 1.55 1.75 -11,250 384,7502.87
72,000 -2,250 48.6 48.65 48.45 48.65 1010.00 2.35 2.35 0.75 1.7 -50,250 174,0002.42
966,000 -11,250 40.5 40.5 34.05 36 1020.00 2.3 2.95 2.05 2.5 -39,750 584,2500.6
477,000 0 32 32.85 26.5 27.15 1030.00 4.45 4.45 3.45 4.05 -17,250 218,2500.46
659,250 -1,500 24.95 25.65 19.05 20.2 1040.00 7.65 7.65 6.05 7.05 17,250 349,5000.53
540,000 4,500 17.95 20 14.45 14.95 1050.00 10.45 12.4 9.75 11.5 -32,250 165,7500.31
522,750 26,250 13.45 14.9 10.15 10.8 1060.00 17.9 18.5 14.9 17.6 -1,500 87,7500.17
109,500 7,500 10.15 11 7.5 8 1070.00 23.95 25.2 23.95 24.75 -2,250 16,5000.15
117,000 750 7.7 8.25 5.8 6.1 1080.00 28.3 33.3 27.7 33.3 3,750 27,7500.24
33,000 -3,000 5.7 6.35 4.5 4.75 1090.00 38.7 38.75 36.8 36.8 1,500 3,0000.09
378,750 -750 5 5 3.6 3.7 1100.00 46.05 50.65 45.25 50.65 750 28,5000.08
54,750 2,250 3.45 3.6 2.95 3.1 1110.00 62.2 0 2,2500.04
34,500 5,250 3 3 2.5 2.55 1120.00no data
2,250 0 3 1130.00no data
16,500 750 1.55 2.15 1.55 1.85 1140.00no data
152,250 32,250 1.75 1.95 1.55 1.75 1150.00no data
85,500 -750 0.75 0.85 0.65 0.85 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 1 1 0.75 0.8 -2,250 119,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
940.00 1.2 0 9,750
6,000 0 97.3 950.00 1.05 1.4 1.05 1.15 -4,500 135,75022.63
3,000 0 62.2 960.00 1.1 1.6 1.05 1.3 -3,750 48,00016
2,250 0 52.9 970.00 1.3 1.85 1.3 1.8 -1,500 55,50024.67
17,250 0 76.9 76.9 76.9 76.9 980.00 1.8 1.8 1.35 1.65 -10,500 90,7505.26
6,750 -3,000 67 71.6 65 65.75 990.00 1.5 2.05 1.4 1.85 -3,750 94,50014
139,500 -9,000 52.35 62 50.8 56.25 1000.00 2.5 2.9 1.85 2.15 0 396,0002.84
74,250 -11,250 42 52.2 42 47.45 1010.00 2.75 3.3 1.85 2.4 21,750 224,2503.02
977,250 -20,250 38.9 42.95 34 36.85 1020.00 4.35 4.6 2.35 3.1 58,500 624,0000.64
477,000 1,500 30.05 34 25.3 28.15 1030.00 6.5 7.3 3.7 4.8 2,250 235,5000.49
660,750 -33,000 23.25 26.5 20.1 21.75 1040.00 9.65 11.8 6.1 7.6 74,250 332,2500.5
535,500 -40,500 18.5 20.7 15.65 16.55 1050.00 15.6 17.4 10.05 12.55 42,750 198,0000.37
496,500 243,000 15.5 15.75 11.25 12.3 1060.00 21.25 23.45 15 18.1 56,250 89,2500.18
102,000 -1,500 11.4 12.2 8.65 9.2 1070.00 25.75 25.8 21.5 24.5 15,000 18,7500.18
116,250 15,750 8.95 9.65 6.55 7.05 1080.00 36 36 28.8 32.1 10,500 24,0000.21
36,000 11,250 6.95 7.45 5.15 5.45 1090.00 42.85 42.85 42.8 42.8 -750 1,5000.04
379,500 14,250 5.95 6.45 4.05 4.3 1100.00 51.6 51.6 45 48.7 17,250 27,7500.07
52,500 39,750 3.85 4.8 3.25 3.4 1110.00 61.45 62.2 61.45 62.2 2,250 2,2500.04
29,250 -7,500 4 4.35 2.75 2.85 1120.00no data
2,250 2,250 3 3 3 3 1130.00no data
15,750 -16,500 2.3 2.7 2 2.05 1140.00no data
120,000 35,250 2.3 2.55 1.75 1.8 1150.00no data
86,250 -13,500 1.1 1.1 0.75 0.8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 0.9 1.3 0.8 1.05 -750 121,500
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
940.00 1.1 1.3 1 1.2 -1,500 9,750
6,000 0 97.3 97.3 97.3 97.3 950.00 1.6 1.6 1.2 1.45 750 140,25023.38
3,000 0 62.2 960.00 1.5 1.5 1.35 1.35 -3,750 51,75017.25
2,250 0 52.9 970.00 1.8 2.1 1.6 1.7 2,250 57,00025.33
17,250 -750 71.25 71.3 71.25 71.3 980.00 1.9 2.25 1.65 1.8 -19,500 101,2505.87
9,750 0 50.65 990.00 3.25 3.25 1.75 1.85 13,500 98,25010.08
148,500 -50,250 43.45 57 42.8 54.6 1000.00 3.55 4.35 2.35 2.5 137,250 396,0002.67
85,500 0 36.5 47.25 34.6 47.25 1010.00 8.3 8.3 2.9 3.05 40,500 202,5002.37
997,500 -39,750 30 39 27.05 37 1020.00 9.2 9.5 3.75 3.95 258,750 565,5000.57
475,500 -21,000 23.3 30.6 21.65 30.05 1030.00 12.65 13.85 5.5 6.4 103,500 233,2500.49
693,750 -21,750 17.3 24.55 17 23.25 1040.00 19 19.7 8.85 10 210,000 258,0000.37
576,000 129,000 15.05 19.65 14.25 18.5 1050.00 27.2 27.2 14 15.2 126,000 155,2500.27
253,500 86,250 12.4 15.95 11.4 14.3 1060.00 27.15 27.15 20.65 21.25 30,750 33,0000.13
103,500 32,250 9.85 12.5 9.05 11.3 1070.00 33.15 33.15 28.65 28.65 0 3,7500.04
100,500 59,250 7.8 10.3 7.3 9 1080.00 40.6 44.65 34.85 35.25 12,000 13,5000.13
24,750 1,500 5.6 8.1 5.2 6.95 1090.00 50.85 50.85 48.35 48.35 750 2,2500.09
365,250 -2,250 5 6.9 4.9 5.7 1100.00 64.05 64.1 50.65 51.6 10,500 10,5000.03
12,750 12,750 4.3 4.7 4.3 4.5 1110.00no data
36,750 30,750 3.75 4.8 3.5 3.9 1120.00no data
32,250 29,250 3.2 3.3 2.65 2.7 1140.00no data
84,750 2,250 2.1 3.05 2 2.3 1150.00no data
99,750 18,000 0.9 1.7 0.9 1.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 1.15 1.3 0.9 0.95 0 122,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
940.00 1.95 2 1.5 1.65 2,250 11,250
6,000 0 64.15 950.00 3 3 1.6 1.65 12,000 139,50023.25
3,000 0 62.2 960.00 2.75 3.55 1.5 1.65 -15,750 55,50018.5
2,250 0 52.9 970.00 2.95 3.7 2 2.05 6,750 54,75024.33
18,000 -8,250 48.75 59.3 48.75 59.3 980.00 4.25 5.25 2.3 2.45 31,500 120,7506.71
9,750 -1,500 39.15 50.65 39.15 50.65 990.00 6.45 6.55 3.1 3.25 15,000 84,7508.69
198,750 11,250 30.2 42.85 30.2 41.55 1000.00 9 9.25 4.4 4.75 42,750 258,7501.3
85,500 14,250 24.95 35.5 23.95 33.35 1010.00 13.05 13.05 6.25 6.85 113,250 162,0001.89
1,037,250 -108,750 20.95 28 18.35 26.45 1020.00 17.75 17.75 9.2 10 184,500 306,7500.3
496,500 -6,000 16.4 22.3 14 20.95 1030.00 22 22.8 13.3 14.25 96,750 129,7500.26
715,500 60,750 12.75 17.75 10.5 16.8 1040.00 26.05 26.05 18.8 19.85 39,000 48,0000.07
447,000 143,250 10.05 14.3 8.25 13.6 1050.00 35.5 36.3 27.1 27.2 8,250 29,2500.07
167,250 73,500 8.45 11.6 6.6 10.85 1060.00 36.65 36.65 36.65 36.65 750 2,2500.01
71,250 2,250 6.3 9 5.25 8.45 1070.00 48.6 48.6 40.75 40.75 2,250 3,7500.05
41,250 -3,000 4.2 7.45 4.2 7 1080.00 65 0 1,5000.04
23,250 15,000 4 6 3.8 5.6 1090.00 62.35 62.4 62.35 62.4 1,500 1,5000.06
367,500 54,750 3.7 5 3.25 4.65 1100.00no data
6,000 5,250 6.95 6.95 3.35 3.8 1120.00no data
3,000 0 1.35 1.35 1.35 1.35 1140.00no data
82,500 27,000 1.7 2.2 1.45 2.1 1150.00no data
81,750 750 1 1 0.75 0.85 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 1.75 2.2 1.05 1.1 4,500 122,250
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
750 750 81.15 81.15 81.15 81.15 940.00 2.15 4.05 2.15 3.2 750 9,00012
6,000 0 64.15 950.00 2.85 3.25 2.1 2.55 -9,000 127,50021.25
3,000 750 62.2 62.2 62.2 62.2 960.00 3.6 4 2.7 3 -3,000 71,25023.75
2,250 750 52.9 52.9 52.9 52.9 970.00 3.85 4.15 3.75 3.9 -750 48,00021.33
26,250 -1,500 50.65 50.65 45.5 47.55 980.00 5.55 7 4.75 5.1 -750 89,2503.4
11,250 750 39.8 39.8 39.8 39.8 990.00 8.1 9.3 6.35 6.8 3,000 69,7506.2
187,500 -20,250 29 37.85 27.1 30.25 1000.00 12.95 12.95 8.5 9.6 -42,750 216,0001.15
71,250 -15,750 27 30 22.4 23.55 1010.00 14 17.7 11.8 13.5 -13,500 48,7500.68
1,146,000 159,000 21.9 25 16.9 18.7 1020.00 18.9 23.05 15.05 17.75 20,250 122,2500.11
502,500 105,000 17.5 20 13 14.5 1030.00 24 27.1 22 23.5 -750 33,0000.07
654,750 0 13.45 15.85 10.5 11.35 1040.00 30.1 30.1 28.9 29.95 0 9,0000.01
303,750 52,500 11 12.7 8.4 9.2 1050.00 42 42 36.5 36.5 -2,250 21,0000.07
93,750 22,500 9.9 10.05 6.95 7.45 1060.00 48.8 48.8 48.8 48.8 750 1,5000.02
69,000 0 8.35 8.35 5.9 6.05 1070.00 54 54 54 54 0 1,5000.02
44,250 12,000 5.85 6.95 4.65 5 1080.00 65.45 65.5 65 65 750 1,5000.03
8,250 1,500 6.1 6.1 5 5 1090.00no data
312,750 18,750 4.3 5 3.45 3.65 1100.00no data
750 0 3.5 3.5 3.5 3.5 1120.00no data
3,000 750 2.7 3 2.15 2.2 1140.00no data
55,500 12,000 2.05 2.15 1.5 1.6 1150.00no data
81,000 7,500 1 1.3 0.8 0.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 1.9 1.9 1.15 1.35 -2,250 117,750
750 0 105.3 920.00 0.65 0 12,00016
930.00 5.8 0 7,500
940.00 2.55 2.55 2.2 2.55 2,250 8,250
6,000 0 64.7 64.7 62.7 64.15 950.00 2.65 4.55 2.5 2.85 -14,250 136,50022.75
2,250 0 60.6 67.25 59.45 67.25 960.00 4 5.55 2.85 3.35 18,000 74,25033
1,500 750 48.15 48.15 48.15 48.15 970.00 5.4 7.4 3.75 4.15 9,000 48,75032.5
27,750 0 42.55 42.55 40 40 980.00 6.9 9.55 5.05 5.35 -4,500 90,0003.24
10,500 -2,250 37.75 42.45 31.9 42.45 990.00 7.8 12.5 6.75 7.5 9,000 66,7506.36
207,750 22,500 29.5 35.6 24 33.8 1000.00 11.95 16.65 9 10 -13,500 258,7501.25
87,000 -6,750 24 29 18.85 26.8 1010.00 14.8 21.85 12.8 14 -14,250 62,2500.72
987,000 -11,250 19.75 23.5 15.15 21.8 1020.00 22 27.2 16.75 18.45 -3,000 102,0000.1
397,500 17,250 15 18.9 11.65 17.5 1030.00 27.5 38.65 22.6 23.25 12,000 33,7500.08
654,750 -29,250 11.5 15 9.35 13.75 1040.00 33.9 33.9 33.9 33.9 750 9,0000.01
251,250 750 9.95 12.1 7.6 11.1 1050.00 41.45 41.45 41.4 41.4 -750 23,2500.09
71,250 3,750 7.4 9.7 6.15 9 1060.00 56.95 56.95 43.65 43.65 0 7500.01
69,000 6,750 6.2 7.8 5.1 7.25 1070.00 61.35 61.35 61.35 61.35 750 1,5000.02
32,250 -1,500 5.4 6.7 4.4 6.2 1080.00 63.25 63.25 63.2 63.2 0 7500.02
6,750 0 4.6 4.6 4.6 4.6 1090.00no data
294,000 -23,250 3.8 4.8 3.15 4.35 1100.00no data
750 0 3.7 1120.00no data
2,250 0 3.35 3.35 3.35 3.35 1140.00no data
43,500 3,750 1.45 2.35 1.3 2.15 1150.00no data
73,500 6,750 0.8 1.6 0.8 1.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0 22,500
900.00 1.3 1.4 1.1 1.25 -750 120,000
750 0 105.3 105.3 105.3 105.3 920.00 0.65 0.65 0.65 0.65 750 12,00016
930.00 5.8 0 7,500
940.00 2.05 2.05 2.05 2.05 750 6,000
6,000 0 71.9 71.9 71.9 71.9 950.00 2.95 2.95 2.35 2.65 -3,000 150,75025.13
2,250 0 75.25 960.00 3.95 3.95 2.75 3.25 0 56,25025
750 0 57.7 57.7 54.2 54.2 970.00 3.45 4.3 3.15 4.1 -19,500 39,75053
27,750 7,500 50.5 50.5 45 45.9 980.00 4.8 5.85 4.3 5.6 -3,000 94,5003.41
12,750 1,500 39.45 39.45 36.45 37.15 990.00 6.6 8.25 6.05 7.8 8,250 57,7504.53
185,250 10,500 35.65 38.5 28.45 30.4 1000.00 8.8 11.2 8.25 10.35 -54,750 272,2501.47
93,750 -6,750 29.05 30 23.2 24.05 1010.00 12.35 15.45 11.7 14.4 -25,500 76,5000.82
998,250 132,750 24.65 25.5 18.3 19.4 1020.00 17.25 20.9 15.35 19.4 -41,250 105,0000.11
380,250 -6,750 18.1 20.35 14.45 15.2 1030.00 21.95 26.95 20.5 25.35 9,000 21,7500.06
684,000 29,250 13.75 15.95 11.4 11.9 1040.00 26.95 32.55 26.95 31.65 3,000 8,2500.01
250,500 9,000 11.05 12.75 9.2 9.6 1050.00 37.9 37.9 37.9 37.9 750 24,0000.1
67,500 6,000 9.25 10.4 7.45 7.8 1060.00 41.4 0 7500.01
62,250 3,000 9 9 6.1 6.25 1070.00 55.75 55.75 55.75 55.75 750 7500.01
33,750 6,750 6.15 6.15 4.95 5.25 1080.00 60.1 60.1 60.1 60.1 750 7500.02
6,750 0 4.6 4.6 4.6 4.6 1090.00no data
317,250 21,000 4.45 4.85 3.6 3.85 1100.00no data
750 750 7.8 7.8 3.7 3.7 1120.00no data
2,250 1,500 7.1 7.1 2.45 2.85 1140.00no data
39,750 2,250 2.25 2.25 1.55 1.75 1150.00no data
66,750 3,000 1 1 0.8 0.8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.3 0.3 0.3 0.3 0 22,500
900.00 2 2 1 1.2 -3,750 120,750
750 750 107.2 107.2 107.2 107.2 920.00 1 0 11,25015
930.00 5.8 0 7,500
940.00 1.5 2.95 1.5 2 -750 5,250
6,000 -750 78.6 79 78.6 79 950.00 3.25 3.25 2 2.3 -3,750 153,75025.63
2,250 -750 71.25 75.7 71.25 75.25 960.00 3.15 3.9 2.3 2.85 -9,000 56,25025
750 750 61.45 61.45 61.45 61.45 970.00 3.7 4 2.75 3.5 -4,500 59,25079
20,250 -9,750 45 57.9 45 56.05 980.00 7.1 7.1 3.65 4.75 15,750 97,5004.81
11,250 0 45.65 48.15 40.55 42.5 990.00 10.05 10.05 5.05 6.55 -3,750 49,5004.4
174,750 -143,250 27.05 41.5 27 34.05 1000.00 14.4 14.4 6.85 8.75 51,000 327,0001.87
100,500 -116,250 22.85 34.45 22.85 27.65 1010.00 17.85 18.45 9.7 12.15 35,250 102,0001.01
865,500 -413,250 18.05 28.75 17.45 21.95 1020.00 23.55 23.55 13.1 16.7 55,500 146,2500.17
387,000 10,500 14 22.6 13.8 17.45 1030.00 49.35 49.35 17.7 21.95 12,750 12,7500.03
654,750 246,750 11.05 17.95 10.7 13.7 1040.00 24.7 26 23.05 26 5,250 5,2500.01
241,500 29,250 8.65 14.4 8.55 11 1050.00 38.1 38.1 29.5 36.85 0 23,2500.1
61,500 9,000 5.05 11.35 5.05 8.85 1060.00 41.4 41.4 41.4 41.4 750 7500.01
59,250 25,500 6.75 9.05 5.75 7.15 1070.00no data
27,000 4,500 6.45 7.55 5 5.95 1080.00no data
6,750 0 8.45 1090.00no data
296,250 6,750 3.45 5.4 3 4.5 1100.00no data
750 750 9.95 9.95 2.5 2.5 1140.00no data
37,500 3,750 1.85 2.55 1.85 2.25 1150.00no data
63,750 -25,500 1.2 1.5 0.8 0.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 1 0 750
610.00 1.6 0 2,250
670.00 0.55 0 22,500
900.00 2.25 2.25 1.7 1.7 -4,500 124,500
920.00 1 1 1 1 7,500 11,250
930.00 5.8 0 7,500
940.00 5.85 0 6,000
6,750 0 59.9 950.00 4 4 2.75 3.3 11,250 157,50023.33
3,000 750 57.65 57.65 57.65 57.65 960.00 4.5 5.35 3.45 4 -6,000 65,25021.75
970.00 6.95 6.95 4.5 5.25 6,000 63,750
30,000 -750 40.8 41.5 39.65 40.95 980.00 8.15 8.8 6.2 7.2 8,250 81,7502.73
11,250 0 35 35 33.6 33.85 990.00 10.9 11.6 8.35 9.75 18,000 53,2504.73
318,000 -6,750 28.95 30 26 27.4 1000.00 15 15.4 11.2 13.4 87,000 276,0000.87
216,750 750 23 24.3 21.2 22 1010.00 21 26.95 14.5 17.85 25,500 66,7500.31
1,278,750 11,250 18.45 19.3 16.8 17.6 1020.00 21.25 21.8 21.1 21.6 -1,500 90,7500.07
376,500 1,500 14.4 15.05 13 13.7 1030.00no data
408,000 4,500 12 12 10.3 10.7 1040.00no data
212,250 0 9.45 10.7 8.2 8.7 1050.00 52.5 0 23,2500.11
52,500 2,250 6.3 7.45 6.3 7.1 1060.00no data
33,750 9,750 3.9 7.05 3.9 5.85 1070.00no data
22,500 0 5.2 1080.00no data
6,750 0 8.45 1090.00no data
289,500 -9,000 3.85 3.9 3.15 3.5 1100.00no data
33,750 -750 1.9 1.9 1.05 1.25 1150.00no data
89,250 2,250 1.25 1.3 1.1 1.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 0.2 1.2 0.2 1 750 750
610.00 1.6 0 2,250
670.00 0.55 0.55 0.55 0.55 0 22,500
900.00 3.9 3.9 2 2.1 3,750 129,000
920.00 3.8 0 3,750
930.00 5.8 0 7,500
940.00 5.85 0 6,000
6,750 1,500 60.2 60.2 59.9 59.9 950.00 4.95 6.25 3.95 4.1 6,000 146,25021.67
2,250 2,250 50.85 52.85 50.85 52.4 960.00 6.5 7.75 5 5.2 -3,750 71,25031.67
970.00 8.3 10.05 6.65 7.05 0 57,750
30,750 4,500 38.35 39 36 38.25 980.00 10.5 13.3 8.7 9.2 6,000 73,5002.39
11,250 3,000 32.6 32.6 30.15 31.5 990.00 13 17.25 11.5 12.1 3,750 35,2503.13
324,750 15,000 28.45 28.45 23.85 25.9 1000.00 17.25 22 15.5 16.6 1,500 189,0000.58
216,000 24,750 21.05 23.1 19.65 21.1 1010.00 23.35 27.05 20.6 21.25 -6,000 41,2500.19
1,267,500 112,500 19.5 19.5 16.05 16.9 1020.00 29.75 31.3 26.75 29.35 1,500 92,2500.07
375,000 750 13.55 15.25 12.75 13.25 1030.00no data
403,500 28,500 11.05 12.5 10.05 10.55 1040.00no data
212,250 19,500 10.45 10.45 8.25 8.6 1050.00 55.4 55.4 52.5 52.5 -1,500 23,2500.11
50,250 3,000 14.3 14.3 5.8 7.05 1060.00no data
24,000 -750 19.6 34.8 5.7 5.85 1070.00no data
22,500 -750 17.8 17.8 4.95 5.2 1080.00no data
6,750 0 8.45 1090.00no data
298,500 9,750 4 4.1 3.4 3.75 1100.00no data
34,500 -1,500 1.7 2 1.7 2 1150.00no data
87,000 6,000 1.5 1.5 1.05 1.1 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.55 0 22,500
900.00 3 3 2.15 2.35 7,500 125,250
920.00 3.8 0 3,750
930.00 5.8 0 7,500
940.00 5.85 0 6,000
5,250 0 70.9 950.00 5.85 5.95 4 4.75 8,250 140,25026.71
960.00 6.7 7 4.95 5.9 -13,500 75,000
970.00 8 9 6.45 7.45 11,250 57,750
26,250 750 45 45 39.15 39.2 980.00 10 11.75 8.35 10.1 7,500 67,5002.57
8,250 750 37.45 37.45 31.3 34.3 990.00 12.2 15.25 10.95 13.25 750 31,5003.82
309,750 -37,500 30.95 33 25.25 26.8 1000.00 15.25 19.8 13.7 17.2 -750 187,5000.61
191,250 13,500 24.05 27.4 20.75 21.8 1010.00 20.75 25.15 18 22.35 750 47,2500.25
1,155,000 115,500 19.95 22.65 16.85 17.8 1020.00 26.9 31.2 22.95 28.05 -3,000 90,7500.08
374,250 9,750 15.85 18 13.4 14.05 1030.00no data
375,000 3,000 11.65 14.75 10.6 11.3 1040.00no data
192,750 -6,750 11.35 12.1 8.85 9.3 1050.00 45.7 45.7 45.7 45.7 -750 24,7500.13
47,250 -13,500 8.4 9.9 7.35 7.65 1060.00no data
24,750 6,750 8.75 8.75 6 6.25 1070.00no data
23,250 2,250 5.05 6.75 5.05 5.3 1080.00no data
6,750 0 8.45 1090.00no data
288,750 6,750 4.7 5.15 3.7 3.95 1100.00no data
36,000 -750 2.1 2.5 1.7 1.7 1150.00no data
81,000 3,750 2 2 1.1 1.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.55 0.55 0.55 0.55 0 22,500
900.00 3.15 3.2 2.35 2.9 -5,250 117,750
920.00 3.8 0 3,750
930.00 5.8 0 7,500
940.00 5.85 5.85 5.85 5.85 -750 6,000
5,250 0 70.9 950.00 9.3 9.3 5.4 6.2 0 132,00025.14
960.00 9.4 9.4 6.55 7.25 750 88,500
970.00 13.15 13.15 8.05 8.95 -3,750 46,500
25,500 0 38.2 40.6 38.2 40.6 980.00 15.1 16.85 10.15 10.9 9,000 60,0002.35
7,500 -3,000 32.1 35 32.05 34.3 990.00 17.6 18.05 12.6 13.55 8,250 30,7504.1
347,250 -42,000 26 30.8 25.95 28.1 1000.00 23.8 23.8 16.25 17.55 750 188,2500.54
177,750 -12,000 21.2 25 20.5 22.85 1010.00 25.4 25.4 20.5 21.9 5,250 46,5000.26
1,039,500 -58,500 18.05 20.4 16.7 18.4 1020.00 33.05 33.05 25.6 26.9 1,500 93,7500.09
364,500 -9,000 14 16.35 13 14.45 1030.00no data
372,000 5,250 9.9 13.2 9.85 11.6 1040.00no data
199,500 -9,750 8.95 10.8 8.65 9.55 1050.00 52.3 52.3 52.3 52.3 750 25,5000.13
60,750 6,750 8 8.8 7 7.85 1060.00no data
18,000 3,000 6.25 6.65 6.1 6.6 1070.00no data
21,000 0 5.5 5.5 5.5 5.5 1080.00no data
6,750 0 8.45 1090.00no data
282,000 -4,500 4.6 4.95 3.9 4.4 1100.00no data
36,750 3,750 2.25 2.3 2 2.1 1150.00no data
77,250 2,250 1.1 1.5 1.1 1.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.65 0.65 0.65 0.65 0 22,500
900.00 3.3 4.45 3.05 3.3 -20,250 123,000
920.00 3.8 0 3,750
930.00 4.85 5.8 4.85 5.8 7,500 7,500
940.00 5.5 7 5.5 7 0 6,750
5,250 0 70.9 950.00 7.5 9.45 6 8.1 -32,250 132,00025.14
960.00 9.75 11.3 7.35 9.85 29,250 87,750
970.00 10.95 13.7 8.8 12.25 15,750 50,250
25,500 2,250 42.95 42.95 39 39 980.00 14.7 16.55 11.1 15.15 -3,750 51,0002
10,500 0 39 39 30.6 31.5 990.00 18.5 20.9 13.9 18.95 -9,750 22,5002.14
389,250 57,000 30.55 38.45 24 25.05 1000.00 22.8 25.2 17 23.75 11,250 187,5000.48
189,750 32,250 26.4 32.5 19.55 20.3 1010.00 28 30.6 21.5 28.9 -1,500 41,2500.22
1,098,000 213,750 21.05 27.55 15.55 16.55 1020.00 33.8 36.75 26 35.6 6,750 92,2500.08
373,500 231,000 18.35 23.3 12.35 13.25 1030.00no data
366,750 276,750 15.05 19.4 9.65 10.5 1040.00no data
209,250 51,000 11.85 16 8.1 8.7 1050.00 56 56 55 55.6 3,750 24,7500.12
54,000 21,000 11.1 13.85 6.75 7.35 1060.00no data
15,000 750 9.9 10.85 6.2 6.2 1070.00no data
21,000 750 9.2 9.2 4.85 5.5 1080.00no data
6,750 -750 8.45 8.45 8.45 8.45 1090.00no data
286,500 36,000 6.65 7.7 4 4.2 1100.00no data
33,000 3,000 3.5 3.9 1.8 2 1150.00no data
75,000 0 1.45 2 1 1.05 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
670.00 0.1 3 0.1 0.75 22,500 22,500
900.00 4 4.9 2.6 4.55 3,750 143,250
920.00 3.8 3.8 3.8 3.8 -750 3,750
940.00 4.7 5.7 4.65 5.7 1,500 6,750
5,250 0 73.35 75.65 70.9 70.9 950.00 7 9.5 5.65 9 75,000 164,25031.29
960.00 7.95 11 7.1 10.55 18,750 58,500
970.00 10.55 13.15 8.85 12.65 8,250 34,500
23,250 -4,500 49.5 49.5 41.65 41.85 980.00 12.5 15.85 11.2 15.4 12,000 54,7502.35
10,500 1,500 40.85 42.85 36.35 36.85 990.00 16.8 19.85 14.05 18.8 1,500 32,2503.07
332,250 30,750 35.05 41.9 28 29.9 1000.00 20.9 24.5 17.4 22.8 7,500 176,2500.53
157,500 750 31.95 36 23.9 25.05 1010.00 24.35 29.7 21.95 28.15 6,000 42,7500.27
884,250 287,250 26.7 31.5 19.75 21 1020.00 28.35 34.9 27 34.2 21,750 85,5000.1
142,500 60,750 23.8 26.5 16.4 17.4 1030.00no data
90,000 20,250 18.65 22.65 13.85 14.4 1040.00no data
158,250 10,500 15.15 19 11.5 12.1 1050.00 61.85 61.85 61.85 61.85 0 21,0000.13
33,000 -6,750 15.05 16.2 9.95 10.5 1060.00no data
14,250 13,500 11.55 12.5 8.6 9 1070.00no data
20,250 -1,500 10.2 10.2 7.5 7.85 1080.00no data
7,500 0 9.6 1090.00no data
250,500 43,500 8.3 9.15 5.9 6.1 1100.00no data
30,000 18,750 4 4.65 3.15 3.5 1150.00no data
75,000 3,000 2 2.4 1.4 1.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 1.6 0 2,250
900.00 5.5 7.05 3.55 3.75 12,750 139,500
920.00 4.5 4.5 4.5 4.5 0 4,500
940.00 10.3 0 5,250
5,250 0 66.25 66.25 66.25 66.25 950.00 12.95 12.95 6.75 7.45 -14,250 89,25017
960.00 14 14 8.05 9.1 6,000 39,750
970.00 15 15.15 10.25 11.15 6,000 26,250
27,750 750 49.45 55.15 49.45 50.6 980.00 20.6 21 12.25 14.5 1,500 42,7501.54
9,000 -1,500 35.3 46.25 35.3 39.95 990.00 23.6 24.4 14.75 17.05 4,500 30,7503.42
301,500 -30,000 34 42.5 29 34 1000.00 28.5 30.55 18.1 21.2 3,000 168,7500.56
156,750 69,750 29.05 36.5 24.9 29.05 1010.00 37.05 37.05 22.4 26.15 12,000 36,7500.23
597,000 126,000 27.85 31.4 21.2 24.55 1020.00 40.85 40.85 27.3 31.75 2,250 63,7500.11
81,750 40,500 21.75 26.7 17.75 20.45 1030.00no data
69,750 48,750 18.05 22.55 15 17.25 1040.00no data
147,750 29,250 14.95 19.15 12.3 14.5 1050.00 51 0 21,0000.14
39,750 31,500 11.05 16.3 11 12.25 1060.00no data
750 750 10 10 10 10 1070.00no data
21,750 21,750 11.4 11.9 8.9 9.1 1080.00no data
7,500 7,500 10 10 9.15 9.6 1090.00no data
207,000 8,250 8 8.85 6.6 6.9 1100.00no data
11,250 6,000 4 4.55 3.5 4 1150.00no data
72,000 55,500 2.7 3 1.85 1.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
610.00 0.2 1.6 0.2 1.6 2,250 2,250
900.00 4.8 8.05 3.1 7.25 72,000 126,750
920.00 8.45 0 4,500
940.00 8.85 10.55 8.85 10.3 0 5,250
5,250 -2,250 67 69 66.2 66.25 950.00 11 13.85 9.4 12.1 21,000 103,50019.71
960.00 12.45 14.9 12.45 13.9 15,000 33,750
970.00 18 18 16.05 16.1 15,750 20,250
27,000 750 46.1 46.1 43.15 43.15 980.00 19.5 20.8 18 20.4 14,250 41,2501.53
10,500 0 50 55.95 38 55.95 990.00 23.2 23.2 22.45 22.45 750 26,2502.5
331,500 69,000 36.3 37 33.05 34.65 1000.00 24.65 31 24.65 27.1 33,750 165,7500.5
87,000 9,750 30.05 31.85 28.75 29.5 1010.00 35.55 35.55 31.15 32.85 20,250 24,7500.28
471,000 128,250 28.2 28.25 24.75 25.6 1020.00 41.65 41.65 37.3 38.1 3,000 61,5000.13
41,250 18,750 23.15 23.7 21 21.7 1030.00no data
21,000 750 20.5 20.65 18.05 18.9 1040.00no data
118,500 -4,500 17.05 17.45 15.05 15.85 1050.00 51 0 21,0000.18
8,250 4,500 16.15 16.15 13.05 13.05 1060.00no data
198,750 27,000 7.85 9.35 6.85 8.85 1100.00no data
5,250 5,250 1 1 1 1 1150.00no data
16,500 4,500 2.3 3 2 3 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 4.05 5 3.55 4 9,000 54,750
920.00 8.45 0 4,500
940.00 8.65 0 5,250
7,500 2,250 75.55 75.6 64.9 64.9 950.00 10.8 12.3 8.45 11.1 18,750 82,50011
960.00 12.5 13.15 12 12.45 9,750 18,750
970.00 16.9 16.9 11.9 11.9 2,250 4,500
26,250 3,000 49.8 54.95 46.45 48.75 980.00 20 20.5 18 19.5 9,000 27,0001.03
10,500 0 43.95 990.00 32.85 0 25,5002.43
262,500 54,750 43 44.65 34.5 36.2 1000.00 28.95 33.25 25.5 28.85 67,500 132,0000.5
77,250 45,000 38 42.9 30.2 31.7 1010.00 49.55 49.55 32.15 32.25 3,750 4,5000.06
342,750 274,500 33.3 34.85 25.85 27 1020.00 39.2 40.35 37 38.45 57,000 58,5000.17
22,500 15,750 25.55 28.85 21.95 23.8 1030.00no data
20,250 17,250 24 24.95 19.1 20.5 1040.00no data
123,000 79,500 18.85 22.95 15.5 16.9 1050.00 51 0 21,0000.17
3,750 2,250 16.9 16.9 16.15 16.15 1060.00no data
171,750 48,750 9.9 11.6 7.7 7.95 1100.00no data
12,000 8,250 6 6.1 2.4 3 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.95 5.95 3.05 4.2 -2,250 45,750
920.00 8.45 0 4,500
940.00 11 11 7 8.65 0 5,250
5,250 1,500 63.75 69.5 63.75 65.05 950.00 11.75 13 9.45 10.85 46,500 63,75012.14
960.00 15 16 12.3 12.3 2,250 9,000
970.00 15.45 15.45 15.45 15.45 2,250 2,250
23,250 9,000 37.5 52.65 36 50.5 980.00 18.05 22.85 14.1 19.55 17,250 18,0000.77
10,500 2,250 30 43.95 30 43.95 990.00 32.85 0 25,5002.43
207,750 63,000 27 41.05 25.55 40.05 1000.00 35.1 35.1 25.3 28.1 29,250 64,5000.31
32,250 15,000 22.55 35.95 22.55 35.05 1010.00 33 33 33 33 750 7500.02
68,250 59,250 19.75 31.35 12.05 30.4 1020.00 38 38 37.8 37.8 1,500 1,5000.02
6,750 6,750 22.7 29.4 20.15 24.55 1030.00no data
3,000 3,000 19.4 23.55 19.4 23.45 1040.00no data
43,500 42,000 14 22.75 11.3 18.8 1050.00 50.45 51 50 51 21,000 21,0000.48
1,500 0 10.25 1060.00no data
750 0 12.85 1070.00no data
123,000 46,500 7.5 9.45 5.1 9 1100.00no data
3,750 3,750 2.15 3 2.15 3 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.5 9 5.1 5.95 4,500 48,000
920.00 10 10 8.4 8.45 4,500 4,500
940.00 16 16 13.4 14 4,500 5,250
3,750 3,000 52.05 59 51.8 53.35 950.00 21 22.5 14.55 15.7 13,500 17,2504.6
960.00 22 22 16.8 16.85 4,500 6,750
14,250 14,250 34.05 38 31.5 37.8 980.00 26.4 0 7500.05
8,250 3,000 30.05 31.65 29.65 31.5 990.00 32.85 0 25,5003.09
153,750 72,000 24.45 35.8 24.1 26.65 1000.00 48 48 48 48 750 35,2500.23
17,250 2,250 20.9 23 20.9 22.55 1010.00no data
9,000 7,500 22 22 17 20.05 1020.00no data
1,500 0 12 14 12 14 1050.00no data
1,500 1,500 9.9 10.25 9.9 10.25 1060.00no data
750 0 12.85 1070.00no data
76,500 11,250 8 8 6.5 7.15 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6 12.45 6 6.7 3,000 43,500
940.00 16 0 750
750 750 61 61 61 61 950.00 42.25 42.25 20 21.05 3,750 3,7505
960.00 26.75 26.75 26.75 26.75 2,250 2,250
980.00 26.4 0 750
5,250 1,500 30.4 31.8 30.4 31 990.00 32.85 0 25,5004.86
81,750 13,500 37.95 38 22 29.75 1000.00 49.8 49.8 49.8 49.8 0 34,5000.42
15,000 0 25.1 25.1 21.65 21.65 1010.00no data
1,500 1,500 22.4 22.9 22.4 22.65 1020.00no data
1,500 1,500 12.7 12.7 12.7 12.7 1050.00no data
750 0 12.85 1070.00no data
65,250 19,500 9.55 9.55 6 8 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6 6 5.95 6 -1,500 40,500
940.00 16 0 750
980.00 26.4 26.4 26.4 26.4 750 750
3,750 3,000 49.5 49.5 38 38.05 990.00 32.85 32.85 32.85 32.85 750 25,5006.8
68,250 4,500 36.5 37.4 30 32.2 1000.00 37.6 38 31.55 38 1,500 34,5000.51
15,000 5,250 26.7 29.35 26.7 29.3 1010.00no data
750 750 12.85 12.85 12.85 12.85 1070.00no data
45,750 2,250 10.6 10.6 10 10 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.15 5.9 4.7 5.65 -5,250 42,000
940.00 16 16 16 16 750 750
750 0 34.05 990.00 27.95 31.05 27.95 31.05 24,750 24,75033
63,750 24,000 36.25 38.8 33.3 36.5 1000.00 36.95 37 30.65 36.75 27,000 33,0000.52
9,750 2,250 33.8 34 32.5 32.5 1010.00no data
43,500 9,000 10.9 11.45 9.75 10.65 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.9 5.9 5.1 5.55 -3,750 47,250
750 0 34.05 990.00no data
39,750 19,500 35.55 41.05 30.7 36.1 1000.00 35.1 36 35 35.75 6,000 6,0000.15
7,500 7,500 30.35 36.3 29.9 36 1010.00no data
34,500 9,750 7.6 11.5 7.6 10.25 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.05 6.5 5.95 6 -1,500 51,000
750 750 34.05 34.05 34.05 34.05 990.00no data
20,250 1,500 30.05 37 30.05 37 1000.00no data
24,750 6,000 8 13.45 6.7 8.1 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.95 5.95 5.95 5.95 750 52,500
18,750 15,000 34.85 34.85 31.7 33.15 1000.00no data
18,750 5,250 8.2 10 8.2 8.6 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.45 5.5 5.45 5.5 0 51,750
3,750 2,250 36.1 43.25 36.05 42 1000.00no data
13,500 11,250 12 12 10.15 10.6 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.85 6.05 4.6 5.8 -10,500 51,750
1,500 1,500 45 45 40 40 1000.00no data
2,250 2,250 12.9 12.9 12 12 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7.85 7.85 6.6 6.7 1,500 62,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7 7 5.75 6.2 -5,250 60,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 18.1 18.1 6.05 6.05 -3,750 66,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.75 7.25 6.05 6.1 -5,250 69,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.25 10.25 6.85 7.2 -38,250 75,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 9.05 12.75 8.7 10.85 14,250 113,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.15 10.8 9.8 10.05 3,750 99,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.85 10.85 9 9.45 -750 95,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 11.5 12 7.55 9.65 96,000 96,000