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
22 Oct 2021 1168.00 1171.80 1141.70 1167.20 0.77% 1112991 12883.24 50.89
21 Oct 2021 1170.00 1184.45 1138.05 1158.30 -0.89% 1985866 22956.93 59.84
20 Oct 2021 1199.00 1203.00 1155.90 1168.75 -2.07% 2063277 24221.79 61.00
19 Oct 2021 1193.50 1215.90 1186.55 1193.45 0.08% 1313098 15771.99 51.55
18 Oct 2021 1220.00 1220.00 1185.55 1192.50 0.59% 934860 11182.40 51.80
14 Oct 2021 1192.95 1198.90 1173.80 1185.55 -0.52% 2080766 24697.74 70.79
13 Oct 2021 1210.60 1218.65 1184.40 1191.75 -1.56% 1281752 15383.56 75.85 High delivery volume with negative change
12 Oct 2021 1209.00 1215.00 1198.15 1210.60 0.37% 815338 9849.46 60.35
11 Oct 2021 1199.95 1218.50 1199.95 1206.10 0.81% 822914 9968.80
08 Oct 2021 1224.95 1229.00 1191.95 1196.45 -1.53% 1661548 20104.05 55.80
07 Oct 2021 1227.00 1234.20 1207.20 1215.05 0.25% 2674007 32653.67 67.86
06 Oct 2021 1273.00 1273.90 1205.40 1212.05 -3.95% 2630744 32501.51 43.33
05 Oct 2021 1231.00 1267.50 1227.00 1261.95 2.53% 2282814 28460.37 53.36
04 Oct 2021 1211.00 1240.00 1206.05 1230.85 1.80% 1664614 20435.11 56.76
01 Oct 2021 1204.00 1217.55 1199.40 1209.05 -0.50% 830634 10013.66 55.73
30 Sep 2021 1209.15 1219.00 1196.75 1215.10 0.76% 1234882 14910.85 57.34
29 Sep 2021 1206.00 1214.80 1196.80 1205.95 -0.36% 1623118 19534.05 65.55
28 Sep 2021 1222.50 1229.15 1202.30 1210.30 -1.02% 1588306 19271.70 70.22 High delivery volume with negative change
27 Sep 2021 1229.95 1233.00 1208.85 1222.80 0.06% 728019 8872.06 55.76
24 Sep 2021 1219.00 1238.55 1207.60 1222.05 0.31% 1703375 20882.77 49.95
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 1116 1116 1107.5 1107.5 4 3,000 0% INF%
02 Aug, 2021 1120 1130.7 1118 1119.65 10 6,000 1.1% 100% Fresh Long
03 Aug, 2021 1111.6 1121.4 1111.6 1121.4 2 6,750 0.16% 12.5%
04 Aug, 2021 1145 1147 1145 1147 2 7,500 2.28% 11.11% Fresh Long
05 Aug, 2021 1147 1147 1138.7 1138.7 3 9,000 -0.72% 20%
06 Aug, 2021 1144.7 1144.7 1144.7 1144.7 1 9,750 0.53% 8.33%
09 Aug, 2021 1159 1159 1142.35 1142.35 4 9,750 -0.21% 0%
10 Aug, 2021 1141.75 1141.75 1135.45 1136 4 10,500 -0.56% 7.69%
11 Aug, 2021 1137 1137 1137 1137 1 9,750 0.09% -8.33%
12 Aug, 2021 0 0 0 1137 0 9,750 0% 0%
13 Aug, 2021 0 0 0 1137 0 9,750 0% 0%
16 Aug, 2021 0 0 0 1137 0 9,750 0% 0%
17 Aug, 2021 0 0 0 1137 0 9,750 0% 0%
18 Aug, 2021 1149 1151 1115 1129 7 11,250 -0.7% 15.38%
20 Aug, 2021 1125.35 1125.35 1116 1117.1 6 12,000 -1.05% 6.67% Fresh Short
23 Aug, 2021 1138.75 1144 1135.05 1140.05 7 15,750 2.05% 31.25% Fresh Long
24 Aug, 2021 1141 1168.8 1141 1167.45 10 18,750 2.4% 19.05% Fresh Long
25 Aug, 2021 1156.7 1170 1156.65 1162.85 7 18,750 -0.39% 0%
26 Aug, 2021 1167.75 1167.75 1167.75 1167.75 2 18,000 0.42% -4.35%
27 Aug, 2021 1167 1195.35 1167 1189.4 27 18,000 1.85% 0%
30 Aug, 2021 1197.85 1197.85 1184 1185.45 19 20,250 -0.33% 12.5%
31 Aug, 2021 1187.8 1198.1 1178.5 1196.05 44 24,000 0.89% 18.52%
01 Sep, 2021 1203.95 1226 1203.95 1224.85 31 27,750 2.41% 15.63% Fresh Long
02 Sep, 2021 1237.15 1252.15 1237.15 1248.1 26 31,500 1.9% 13.51% Fresh Long
03 Sep, 2021 1252 1256.65 1237.25 1248.25 22 33,000 0.01% 4.76%
06 Sep, 2021 1248 1250.15 1245.35 1248.15 6 33,750 -0.01% 2.27%
07 Sep, 2021 1247.95 1252 1238 1243.6 19 34,500 -0.36% 2.22%
08 Sep, 2021 1239 1243.3 1220 1222.95 50 39,000 -1.66% 13.04% Fresh Short
09 Sep, 2021 1189 1205 1173 1177.8 339 132,750 -3.69% 240.38% Fresh Short
13 Sep, 2021 1175 1175 1158.25 1168.05 89 140,250 -0.83% 5.65%
14 Sep, 2021 1173 1176.2 1164.6 1173.95 65 145,500 0.51% 3.74%
15 Sep, 2021 1163.75 1182.2 1163.75 1180.8 201 200,250 0.58% 37.63%
16 Sep, 2021 1179.3 1194.95 1176.6 1191.7 215 236,250 0.92% 17.98%
17 Sep, 2021 1203.35 1213 1191.25 1204.15 626 390,000 1.04% 65.08% Fresh Long
20 Sep, 2021 1198.1 1203.05 1182.15 1183.5 462 526,500 -1.71% 35% Fresh Short
21 Sep, 2021 1199 1199.15 1177.5 1191.15 783 826,500 0.65% 56.98%
22 Sep, 2021 1134.2 1207.4 1134.2 1198.25 519 1,007,250 0.6% 21.87%
23 Sep, 2021 1232 1251.5 1204.2 1222.05 616 1,074,750 1.99% 6.7% Fresh Long
24 Sep, 2021 1226.4 1241.85 1214 1225.25 1076 1,312,500 0.26% 22.12%
27 Sep, 2021 1225.95 1232.95 1215.9 1228.95 1614 2,040,750 0.3% 55.49%
28 Sep, 2021 1230 1236 1205.05 1212.35 5155 4,716,750 -1.35% 131.13% Fresh Short
29 Sep, 2021 1208.05 1218 1202.65 1210.65 3837 6,242,250 -0.14% 32.34%
30 Sep, 2021 1213.95 1223.6 1202.35 1218.55 4208 7,675,500 0.65% 22.96%
01 Oct, 2021 1212.75 1219.15 1203 1215.55 1672 7,713,000 -0.25% 0.49%
04 Oct, 2021 1214.35 1247.7 1211.65 1237.65 3969 8,282,250 1.82% 7.38% Fresh Long
05 Oct, 2021 1234.85 1273.9 1232.3 1268.1 6965 8,565,750 2.46% 3.42% Fresh Long
06 Oct, 2021 1271.95 1276.4 1211 1216.8 5988 8,613,750 -4.05% 0.56% Fresh Short
07 Oct, 2021 1225 1239.4 1212.65 1218.6 4767 8,762,250 0.15% 1.72%
08 Oct, 2021 1222.2 1232.4 1197.45 1202.35 3131 8,922,000 -1.33% 1.82% Fresh Short
11 Oct, 2021 1204.45 1223 1204.4 1211.75 2069 8,854,500 0.78% -0.77%
12 Oct, 2021 1211 1216.85 1201.05 1213 1512 8,700,750 0.1% -1.8%
13 Oct, 2021 1214.7 1220.05 1189.7 1196.95 2001 9,011,250 -1.32% 3.57% Fresh Short
14 Oct, 2021 1194.7 1202 1179.05 1190.35 3145 9,119,250 -0.55% 1.2%
18 Oct, 2021 1206.85 1206.85 1191.15 1196.75 2570 8,733,000 0.54% -4.63%
19 Oct, 2021 1181 1216.65 1181 1197.8 3107 8,307,750 0.09% -5.39%
20 Oct, 2021 1196.45 1205 1160.6 1172.35 3877 8,369,250 -2.12% 0.74% Fresh Short
21 Oct, 2021 1171 1187 1140.85 1161.7 3267 8,343,000 -0.91% -0.32%
22 Oct, 2021 1153.35 1171.95 1141.7 1167.25 3488 7,557,750 0.48% -11.59%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.7 0.95 0.45 0.45 -4,500 11,250
1050.00 1 1.8 1 1.2 -2,250 15,750
1080.00 1.6 1.6 1.55 1.55 0 5,250
1100.00 3.9 6.3 2.5 2.75 -14,250 152,250
1110.00 4.2 7.7 2.85 3.2 15,750 17,250
1120.00 5.65 10.75 3.9 4.1 3,000 25,500
1130.00 7.5 11.35 7.5 11.25 0 2,250
1140.00 18 18 9 9 0 9,750
13,500 4,500 30 30 15.6 26.5 1150.00 13.65 23.2 10 10.75 -21,000 132,0009.78
54,750 2,250 24.45 26.55 11.7 21.6 1160.00 16.95 24.7 13.95 14.5 -2,250 39,7500.73
44,250 7,500 20.55 21.6 9.15 16.5 1170.00 22 25.1 22 25.1 750 44,2501
134,250 5,250 13.75 17.95 6.6 12.8 1180.00 25 37.75 23.45 25.2 -7,500 90,7500.68
42,000 5,250 11.7 11.7 5.2 10 1190.00 33 33 33 33 750 51,7501.23
495,750 27,000 8.25 11.3 3.5 7.05 1200.00 42.8 60 38.4 39.35 -5,250 188,2500.38
88,500 -23,250 7.7 7.7 2.85 5 1210.00 43.45 0 15,0000.17
521,250 -36,750 7.95 7.95 1.85 3.7 1220.00 58 74.5 54 55 -3,750 33,7500.06
135,750 -9,750 5.95 7.95 1.8 2.9 1230.00 68.75 85 68.75 85 -4,500 16,5000.12
453,750 -10,500 3.9 3.9 1.4 2.3 1240.00 76.95 91.95 76.95 89.9 -2,250 35,2500.08
594,750 -38,250 4.65 4.7 1.4 2.05 1250.00 96.65 101 85.45 85.45 -3,000 32,2500.05
438,000 -6,750 2.75 2.85 1.3 1.7 1260.00 97.8 0 9,0000.02
164,250 -15,000 3.35 3.35 1.35 1.7 1270.00 90.75 0 4,5000.03
176,250 6,750 2.9 4.5 1.3 1.65 1280.00no data
59,250 -1,500 2.8 2.8 1 1.25 1290.00no data
346,500 -117,750 2.4 2.55 0.9 1.3 1300.00 150.35 150.35 150.35 150.35 1,500 2,2500.01
39,000 0 0.8 0.95 0.75 0.75 1310.00no data
38,250 -1,500 0.9 0.9 0.75 0.8 1320.00no data
4,500 0 4.95 1330.00no data
6,000 -750 1 1 0.45 0.75 1340.00no data
99,750 -13,500 1.2 1.2 0.45 0.6 1350.00no data
6,000 0 0.5 0.5 0.5 0.5 1360.00no data
3,000 1,500 0.65 0.65 0.5 0.5 1370.00no data
2,250 -1,500 0.55 0.55 0.5 0.5 1380.00no data
1,500 1,500 0.55 0.55 0.55 0.55 1390.00no data
264,000 -6,750 1 1.35 0.6 0.7 1400.00no data
8,250 -750 0.5 0.6 0.5 0.6 1430.00no data
15,000 -1,500 1.95 1.95 0.35 0.5 1440.00no data
22,500 -7,500 0.3 0.65 0.3 0.6 1450.00no data
4,500 0 1 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 2.5 0.3 0.3 10,500 15,750
1050.00 1.95 2.5 1.95 2 -2,250 18,000
1080.00 5 5 4.5 4.5 1,500 5,250
1100.00 4.3 9.5 2.95 4.8 -1,500 166,500
1110.00 8 8 8 8 0 1,500
1120.00 7.95 15.6 4.85 7.75 6,750 22,500
1130.00 13.2 0 2,250
1140.00 12.85 23.2 9 12.75 -4,500 9,750
9,000 3,750 38.25 38.25 20.65 28.1 1150.00 15.3 29 10.95 16.65 -30,000 153,00017
52,500 33,000 30.2 38 15.95 22.6 1160.00 20.65 34.8 14.05 20.85 -750 42,0000.8
36,750 4,500 33.35 33.45 11.65 18.1 1170.00 30 40.55 15.05 39.1 1,500 43,5001.18
129,000 68,250 22.15 28.5 10.35 14.65 1180.00 23.5 47 21 32.8 -14,250 98,2500.76
36,750 4,500 16.6 23.2 8.9 11.7 1190.00 39.1 39.1 39.1 39.1 -750 51,0001.39
468,750 -94,500 15.05 19.1 6.8 9.65 1200.00 40.1 66 32.25 47.7 -1,500 193,5000.41
111,750 -4,500 11.6 15.35 5.7 7.65 1210.00 43.45 43.45 43.45 43.45 -750 15,0000.13
558,000 -97,500 9 12 4.4 5.95 1220.00 75 75 75 75 -750 37,5000.07
145,500 -27,000 7.65 9.45 3.9 4.85 1230.00 54.4 85 54.4 85 -1,500 21,0000.14
464,250 -23,250 7.45 7.55 3.15 3.95 1240.00 64.7 99.15 64.7 99.15 0 37,5000.08
633,000 -62,250 6.85 6.9 3.05 3.8 1250.00 71.9 71.9 71.9 71.9 0 35,2500.06
444,750 -9,000 5.3 5.65 2.1 3.3 1260.00 97.8 97.8 97.8 97.8 -750 9,0000.02
179,250 12,000 4.9 5.4 3 3.5 1270.00 90.75 90.75 90.75 90.75 -750 4,5000.03
169,500 -7,500 6 6.65 2.7 2.9 1280.00no data
60,750 0 3.8 5.9 2 2.3 1290.00no data
464,250 -42,000 3.45 3.8 2.05 2.35 1300.00 141.85 141.85 139.05 139.05 -750 7500
39,000 0 2.7 3 2.3 2.3 1310.00no data
39,750 -1,500 2 2.35 1.8 1.8 1320.00no data
4,500 0 4.95 1330.00no data
6,750 -14,250 1.95 2.75 1.1 1.55 1340.00no data
113,250 -20,250 1.85 1.95 1.1 1.2 1350.00no data
6,000 0 0.1 1.7 0.1 1.7 1360.00no data
1,500 0 2 1370.00no data
3,750 0 1.55 1380.00no data
270,750 -47,250 1.5 1.6 1.1 1.45 1400.00no data
9,000 0 2 1430.00no data
16,500 -750 0.5 0.6 0.5 0.6 1440.00no data
30,000 -3,000 0.65 1 0.65 0.85 1450.00no data
4,500 0 1 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.95 1.95 1.45 1.45 0 5,250
1050.00 1.75 1.8 1.5 1.5 0 20,250
1080.00 3.9 3.9 3.9 3.9 0 3,750
1100.00 3.95 8.55 2.8 4.3 0 168,000
1110.00 3.1 0 1,500
1120.00 4 8.5 4 7.95 -2,250 15,750
1130.00 13.1 13.2 13.1 13.2 0 2,250
1140.00 10 22.9 6 13.35 5,250 14,250
5,250 1,500 59.8 60 57.4 60 1150.00 10.85 21.15 7.1 16.6 -18,750 183,00034.86
19,500 12,000 42.75 42.75 16.8 31.45 1160.00 9 26.25 9 20.65 750 42,7502.19
32,250 30,000 40 40 24 28.05 1170.00 24.8 31.15 16.95 24.95 -9,750 42,0001.3
60,750 42,000 31 40 18.7 22.1 1180.00 22.05 37.5 14 29.75 35,250 112,5001.85
32,250 12,000 31 33 14.65 17.55 1190.00 21.55 41.05 18.25 35.7 -6,000 51,7501.6
563,250 186,000 26.35 28.3 13.25 15 1200.00 25.3 51 22.9 42.75 -27,750 195,0000.35
116,250 21,000 20.8 23.1 10.5 11.65 1210.00 31.1 0 15,7500.14
655,500 354,750 17.5 18.75 8 8.95 1220.00 36.1 62.05 36.1 56.45 -9,750 38,2500.06
172,500 21,000 17.8 17.8 6.8 7.6 1230.00 48.05 69.55 48.05 69.55 -750 22,5000.13
487,500 -44,250 11.05 12.6 4.5 6.3 1240.00 49.05 75.65 49.05 74.95 -6,000 37,5000.08
695,250 58,500 10.05 11.15 5.1 6.05 1250.00 56.45 61.25 56.4 61.25 1,500 35,2500.05
453,750 -15,000 6.4 9.3 4.5 5.8 1260.00 100.5 100.5 100.5 100.5 750 9,7500.02
167,250 4,500 4.6 8.35 4.6 5.25 1270.00 83.35 0 5,2500.03
177,000 -11,250 4.5 7.9 4.25 4.9 1280.00no data
60,750 750 5 5.9 3.65 3.65 1290.00no data
506,250 -750 5.8 5.85 3.2 3.5 1300.00 102.45 102.45 102.45 102.45 750 1,5000
39,000 -12,000 3.05 4.35 2.7 2.7 1310.00no data
41,250 -15,000 3.3 4 2.25 2.8 1320.00no data
4,500 0 4.95 1330.00no data
21,000 3,750 2.6 2.9 2.6 2.75 1340.00no data
133,500 -42,000 2.4 2.9 1.5 1.9 1350.00no data
6,000 0 4.8 1360.00no data
1,500 1,500 2 2 2 2 1370.00no data
3,750 0 1.55 1380.00no data
318,000 -12,000 1.75 2.45 1.6 1.7 1400.00no data
9,000 0 2 1430.00no data
17,250 0 0.25 1440.00no data
33,000 -16,500 1.45 1.45 0.65 0.8 1450.00no data
4,500 0 1 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 0 5,250
1050.00 1.5 1.5 1.2 1.45 0 20,250
1080.00 2 2 2 2 1,500 3,750
1100.00 3 6.75 2.15 3.95 3,750 168,000
1110.00 3 3.1 3 3.1 -1,500 1,500
1120.00 4.9 4.9 4.9 4.9 -1,500 18,000
1130.00 11 0 2,250
1140.00 7.05 7.05 6.9 6.9 -3,000 9,000
3,750 1,500 59.75 59.75 55 55 1150.00 8.25 11.35 5.05 9.95 -25,500 201,75053.8
7,500 0 46.5 1160.00 7.9 13.5 7.9 13.15 -750 42,0005.6
2,250 0 39.8 1170.00 14.85 14.85 8.25 13.5 -750 51,75023
18,750 -6,000 42.5 46.5 32 33.3 1180.00 15.25 20.3 10.7 17.4 -32,250 77,2504.12
20,250 0 35.5 39 25.85 28.4 1190.00 14.35 22.05 14.2 20.7 -2,250 57,7502.85
377,250 9,000 26.75 33.35 22.5 25.3 1200.00 25.2 30.65 17.35 27.4 -15,750 222,7500.59
95,250 26,250 21.65 28.3 19 20.75 1210.00 35.25 35.25 27.5 31.1 -3,000 15,7500.17
300,750 -42,750 18.75 23 14.1 16.6 1220.00 35 38.5 33 37.75 -3,750 48,0000.16
151,500 11,250 15.15 18.7 11.65 13.8 1230.00 40 40.95 40 40.95 750 23,2500.15
531,750 -12,750 11.4 14.95 9.45 10.85 1240.00 60.85 0 43,5000.08
636,750 -44,250 9.35 12.35 7.3 8.75 1250.00 47.15 60.1 47.15 55.35 750 33,7500.05
468,750 3,750 8 10.1 6.5 7.25 1260.00 60.7 69 60.7 64.5 0 9,0000.02
162,750 -6,750 7.55 9.85 5.55 7.7 1270.00 83.35 0 5,2500.03
188,250 -7,500 7.45 8.5 5.95 6.15 1280.00no data
60,000 -750 7.45 7.45 5 5 1290.00no data
507,000 5,250 5.9 7 4.4 4.85 1300.00 94 94 94 94 -1,500 7500
51,000 0 5.3 1310.00no data
56,250 -3,750 3.5 4.15 2.55 3.9 1320.00no data
4,500 0 4.95 1330.00no data
17,250 -750 2.6 2.6 2.6 2.6 1340.00no data
175,500 -58,500 3.7 3.95 2.1 2.65 1350.00no data
6,000 0 4.8 1360.00no data
3,750 -750 2.55 2.55 1.55 1.55 1380.00no data
330,000 -23,250 2.3 2.7 1.7 2.1 1400.00no data
9,000 0 2 2 2 2 1430.00no data
17,250 0 0.25 1440.00no data
49,500 -4,500 1.05 1.2 1.05 1.2 1450.00no data
4,500 0 1 1 1 1 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.2 1 0.2 1 0 5,250
1050.00 1.75 1.75 1.3 1.3 750 20,250
1080.00 6 0 2,250
1100.00 3.6 5.1 3.2 4.3 -21,000 164,250
1110.00 5 6 3.1 3.1 0 3,000
1120.00 8.7 0 19,500
1130.00 11 0 2,250
1140.00 7.1 7.1 7.1 7.1 -750 12,000
2,250 750 63.55 63.55 61 61 1150.00 8.05 12.05 8.05 10.1 28,500 227,250101
7,500 0 46.5 1160.00 15.4 15.4 15.4 15.4 -750 42,7505.7
2,250 0 39.8 1170.00 19.2 19.2 13.5 14.65 -3,000 52,50023.33
24,750 -1,500 32.25 43.6 32.25 36.05 1180.00 20 20.9 15.85 18.75 11,250 109,5004.42
20,250 -7,500 32 35.15 28.95 30.45 1190.00 25.8 25.8 20 22.3 0 60,0002.96
368,250 33,000 28.45 30.75 23.75 26 1200.00 33.5 33.5 23.15 28.2 -3,000 238,5000.65
69,000 1,500 22.9 26.05 20 21.45 1210.00 35.35 35.35 30.05 30.05 0 18,7500.27
343,500 8,250 20.5 21.65 16 17.45 1220.00 38 42.15 37.65 38.1 -2,250 51,7500.15
140,250 17,250 15.05 17.9 13 14.3 1230.00 50.65 50.65 46.85 46.85 0 22,5000.16
544,500 72,000 12.95 14.55 10.3 11.35 1240.00 60.85 0 43,5000.08
681,000 -4,500 9.65 12.35 8.5 9.4 1250.00 61.4 64.35 58.1 58.1 1,500 33,0000.05
465,000 -11,250 9.05 10 7.25 7.95 1260.00 75.95 0 9,0000.02
169,500 1,500 11.65 11.65 5.45 7.55 1270.00 83.35 0 5,2500.03
195,750 7,500 8.6 8.6 6.5 7 1280.00no data
60,750 1,500 6 7 6 6.6 1290.00no data
501,750 -6,750 6.55 6.75 5.4 5.75 1300.00 97.2 0 2,2500
51,000 0 5.3 1310.00no data
60,000 0 5.25 5.5 3.55 3.75 1320.00no data
4,500 0 4.95 1330.00no data
18,000 1,500 3.65 3.85 3.65 3.85 1340.00no data
234,000 -15,750 4.95 4.95 3.1 3.3 1350.00no data
6,000 0 4.8 1360.00no data
4,500 1,500 3 3 3 3 1380.00no data
353,250 -21,000 2.65 2.8 2.2 2.3 1400.00no data
9,000 0 2 2 2 2 1430.00no data
17,250 -2,250 1.05 1.05 0.25 0.25 1440.00no data
54,000 0 1.6 1.6 1.6 1.6 1450.00no data
4,500 0 1.85 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.75 1.85 1 1.4 0 5,250
1050.00 4 4 1.55 2.55 0 19,500
1080.00 6 0 2,250
1100.00 6.95 8.3 5.3 6 2,250 185,250
1110.00 6.95 0 3,000
1120.00 8.7 8.7 8.7 8.7 0 19,500
1130.00 11 11 11 11 -1,500 2,250
1140.00 11.05 12 10 10.5 3,000 12,750
1,500 0 67.5 1150.00 15.25 18 8.6 12.2 -19,500 198,750132.5
7,500 6,750 46.5 46.5 46.5 46.5 1160.00 20 20 13.9 15.45 6,000 43,5005.8
2,250 1,500 48 62.25 25.5 39.8 1170.00 22 23.4 18.05 20.5 1,500 55,50024.67
26,250 14,250 43.5 43.5 29.4 33.25 1180.00 26 33.9 20.55 22.65 27,000 98,2503.74
27,750 12,000 35.15 38 24.2 28.5 1190.00 33 33 24.7 27.1 -750 60,0002.16
335,250 57,750 30 33 20 24 1200.00 33.95 39.75 29.45 32.8 -24,000 241,5000.72
67,500 5,250 27.5 27.5 17 20.05 1210.00 38.25 39.95 36.8 39.65 -750 18,7500.28
335,250 -27,750 22.6 24.4 13.8 16.5 1220.00 43.5 45.8 43.5 44 -1,500 54,0000.16
123,000 -3,750 19 20.15 11.35 13.7 1230.00 52 59.1 51.4 59.1 0 22,5000.18
472,500 43,500 16.45 17.05 9.3 11.1 1240.00 60.85 60.85 60.85 60.85 0 43,5000.09
685,500 35,250 14.15 14.5 7.65 9.5 1250.00 66.3 69.45 61.9 69.45 750 31,5000.05
476,250 -32,250 11.75 12.6 6.8 8.2 1260.00 75.95 75.95 75.95 75.95 0 9,0000.02
168,000 -6,750 10.5 10.5 6.5 7.6 1270.00 83.35 83.35 83.35 83.35 750 5,2500.03
188,250 -750 9.95 10 6.15 6.95 1280.00no data
59,250 0 8.5 8.5 4 6.25 1290.00no data
508,500 -50,250 7.95 8.5 5.4 6 1300.00 97.2 0 2,2500
51,000 -750 5.05 5.5 5 5.3 1310.00no data
60,000 750 7 7 4.15 5.5 1320.00no data
4,500 0 5.05 5.05 1.65 4.95 1330.00no data
16,500 1,500 4.95 4.95 3.65 3.65 1340.00no data
249,750 40,500 5.3 5.3 3.5 3.75 1350.00no data
6,000 0 4.8 1360.00no data
3,000 0 5.7 1380.00no data
374,250 21,750 3.9 3.9 2.55 2.65 1400.00no data
9,000 0 2 1430.00no data
19,500 -750 2 2 1.7 1.7 1440.00no data
54,000 -12,000 1.9 1.9 1.5 1.5 1450.00no data
4,500 750 0.1 1.85 0.1 1.85 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.1 1.8 0.1 1.8 0 5,250
1050.00 1.85 3.85 1.8 3.15 -750 19,500
1080.00 6 0 2,250
1100.00 5 8 4.5 7.05 0 183,000
1110.00 6.95 0 3,000
1120.00 6.75 7.75 6.75 7.75 0 19,500
1130.00 6.1 0 3,750
1140.00 8.5 0 9,750
1,500 0 67.5 1150.00 7.05 17.95 7.05 15.25 19,500 218,250145.5
750 0 78 1160.00 11.55 20.1 11.05 20.1 2,250 37,50050
750 0 75.35 1170.00 18 23.95 18 22.2 750 54,00072
12,000 3,000 49.1 49.1 40.1 40.95 1180.00 17.8 33 17 24.45 25,500 71,2505.94
15,750 12,750 47 47 35 36.15 1190.00 24.6 46.1 21.7 28.8 0 60,7503.86
277,500 99,000 38.65 42.9 30 31.4 1200.00 24.05 39.3 22.9 33.95 32,250 265,5000.96
62,250 17,250 35.5 35.5 26 27 1210.00 32.5 41.35 30.4 39.8 0 19,5000.31
363,000 90,750 29.95 31.45 22.15 23.05 1220.00 34.05 42.8 33.9 42.8 750 55,5000.15
126,750 7,500 24.95 24.95 19 19.45 1230.00 44.05 50.9 44.05 50.9 1,500 22,5000.18
429,000 2,250 22.05 22.05 15 16.35 1240.00 50 64.9 47.05 64.9 0 43,5000.1
650,250 16,500 17.95 18.6 13.1 13.7 1250.00 52.75 65 52.75 62.1 750 30,7500.05
508,500 27,000 13 14.6 11.35 11.8 1260.00 65.65 0 9,0000.02
174,750 -6,000 12.1 12.35 10 10.45 1270.00 71.2 81.4 71.15 81.4 750 4,5000.03
189,000 -15,000 11 11 9 9.55 1280.00no data
59,250 -750 9 9 8.2 8.6 1290.00no data
558,750 3,000 8.9 10.05 7.75 8.05 1300.00 97.2 0 2,2500
51,750 0 14 1310.00no data
59,250 1,500 4.5 7.5 4.5 7 1320.00no data
4,500 0 5.05 1330.00no data
15,000 0 6 6 6 6 1340.00no data
209,250 3,750 5 5.6 4.7 5.15 1350.00no data
6,000 0 4.8 4.8 4.8 4.8 1360.00no data
3,000 750 1.65 5.7 1.65 5.7 1380.00no data
352,500 3,000 3.6 3.85 3.15 3.35 1400.00no data
9,000 0 1.9 2 1.9 2 1430.00no data
20,250 2,250 1.35 3.4 1.35 3.4 1440.00no data
66,000 -3,750 2 2 1.65 1.9 1450.00no data
3,750 1,500 2.3 2.3 2.3 2.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.65 0 5,250
1050.00 2.5 2.55 2.4 2.5 -2,250 20,250
1080.00 6 0 2,250
1100.00 5.7 6.4 4.95 5.65 -750 183,000
1110.00 6.95 0 3,000
1120.00 11.65 0 19,500
1130.00 6.1 0 3,750
1140.00 11.85 11.85 8.5 8.5 6,750 9,750
1,500 0 67.5 1150.00 9.45 14.8 9.45 11.2 -3,000 198,750132.5
750 0 78 1160.00 17.3 17.3 11.5 11.55 2,250 35,25047
750 0 75.35 1170.00 15.2 0 53,25071
9,000 0 49.1 1180.00 18.9 18.9 17.95 18 0 45,7505.08
3,000 0 45.7 1190.00 20.8 20.8 20 20 -1,500 60,75020.25
178,500 13,500 37.8 39.95 32.55 38.1 1200.00 28.6 30.9 23 25.15 1,500 233,2501.31
45,000 0 33.8 33.8 28.35 32.35 1210.00 32.5 33.1 32.45 33.1 -1,500 19,5000.43
272,250 10,500 29.25 29.5 23.9 27.8 1220.00 40.55 40.75 36.4 37 -750 54,7500.2
119,250 -6,000 24.75 25 20.8 23.05 1230.00 44.85 47 43.45 43.45 1,500 21,0000.18
426,750 15,750 20.75 21.1 17 19.95 1240.00 23.4 23.4 23.4 23.4 0 43,5000.1
633,750 -41,250 17.45 18.95 14.45 17.15 1250.00 54.8 62.6 52 54.5 -1,500 30,0000.05
481,500 6,750 15.25 19.9 12.3 14.35 1260.00 65.65 0 9,0000.02
180,750 0 14 20.6 11.05 12.45 1270.00 71.2 0 3,7500.02
204,000 -9,000 9.6 12.3 9.6 11 1280.00no data
60,000 -1,500 11.1 11.1 8.1 8.4 1290.00no data
555,750 -15,750 10.75 10.75 8.5 8.95 1300.00 97.2 0 2,2500
51,750 0 14 1310.00no data
57,750 -1,500 7.85 7.9 5.85 5.85 1320.00no data
4,500 0 5.05 5.05 5.05 5.05 1330.00no data
15,000 -750 7 7 5.2 5.2 1340.00no data
205,500 -18,750 5.65 5.9 4.9 5.05 1350.00no data
6,000 0 6.05 1360.00no data
2,250 0 6 1380.00no data
349,500 -32,250 4 4.05 3.1 3.3 1400.00no data
9,000 -750 3.15 3.4 3.15 3.4 1430.00no data
18,000 0 2.6 1440.00no data
69,750 -9,000 2.15 2.15 1.8 2.05 1450.00no data
2,250 0 2.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.65 0 5,250
1050.00 2.55 2.55 2.5 2.5 750 22,500
1080.00 6 0 2,250
1100.00 6.35 6.5 5 5.8 -6,000 183,750
1110.00 6.95 0 3,000
1120.00 11.65 0 19,500
1130.00 6.1 0 3,750
1140.00 10 10 9 9 2,250 3,000
1,500 0 67.5 1150.00 17.1 17.1 10 11.8 -750 201,750134.5
750 0 78 1160.00 12.1 13.05 11.25 12.1 28,500 33,00044
750 0 75.35 1170.00 14.65 15.2 13.6 15.2 1,500 53,25071
9,000 0 50 56 49.1 49.1 1180.00 18.45 20.05 16 18.55 -5,250 45,7505.08
3,000 -1,500 44.45 45.7 44.45 45.7 1190.00 20.8 23.4 18.05 21.85 -2,250 62,25020.75
165,000 -42,750 40.85 45.15 37 38.9 1200.00 34 34.5 22.25 26.25 1,500 231,7501.4
45,000 -16,500 34.5 39 32.4 33.75 1210.00 32 33 26.75 30.95 -5,250 21,0000.47
261,750 40,500 31 34.1 28.4 29.3 1220.00 35 37.95 32 36.55 -4,500 55,5000.21
125,250 -9,750 25.35 29.5 23.6 24.8 1230.00 41.45 42 37.45 41.25 -6,000 19,5000.16
411,000 10,500 23.55 25.25 20.3 21.1 1240.00 50.3 50.3 44.1 45.3 -3,000 43,5000.11
675,000 7,500 19.5 21.3 17 17.9 1250.00 58.6 58.65 52 52.55 750 31,5000.05
474,750 -9,750 13.25 18.4 13.25 15.2 1260.00 65.65 0 9,0000.02
180,750 -20,250 15.05 16.55 13 13.7 1270.00 71.2 71.2 71.2 71.2 0 3,7500.02
213,000 -10,500 13.5 14.7 11.95 12.3 1280.00no data
61,500 750 12 12.5 10 12 1290.00no data
571,500 -21,750 11.45 12.25 10.15 10.45 1300.00 97.2 97.2 97.2 97.2 0 2,2500
51,750 -750 13.25 14 13.25 14 1310.00no data
59,250 -750 10.95 10.95 8.5 9 1320.00no data
4,500 0 10 1330.00no data
15,750 -750 7.75 7.75 7 7 1340.00no data
224,250 5,250 7 7.4 6.2 6.3 1350.00no data
6,000 0 5.5 6.5 5 6.05 1360.00no data
2,250 0 6 1380.00no data
381,750 -15,750 4.55 4.85 3.85 4.15 1400.00no data
9,750 -1,500 2.3 3.15 2.3 3.15 1430.00no data
18,000 0 2.6 1440.00no data
78,750 1,500 2.4 2.4 2.35 2.4 1450.00no data
2,250 0 2.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 0.65 0 5,250
1050.00 3.75 3.9 3.5 3.7 3,750 21,750
1080.00 6 6 6 6 750 2,250
1100.00 6.95 9 5.85 8.5 24,750 189,750
1110.00 6.95 0 3,000
1120.00 11.65 0 19,500
1130.00 6.1 0 3,750
1140.00 15 15 15 15 750 750
1,500 -750 67.5 67.5 67.5 67.5 1150.00 13.75 17.9 10.7 17.05 52,500 202,500135
750 0 78 1160.00 18.6 0 4,5006
750 0 75.35 1170.00 14.3 22.95 14 22 43,500 51,75069
9,000 2,250 61.85 61.9 49.85 49.95 1180.00 18 27 17.05 26.15 3,000 51,0005.67
4,500 1,500 53.8 53.85 7.5 43.05 1190.00 26 31.55 22.6 29.55 750 64,50014.33
207,750 31,500 49.5 54 35.45 37.25 1200.00 25.95 36.7 22 34.9 4,500 230,2501.11
61,500 31,500 44.05 44.05 31.5 32.2 1210.00 30 42.35 27 40.1 -6,000 26,2500.43
221,250 51,000 38.05 41.95 27.15 28.45 1220.00 35.6 48 33.4 45.5 -5,250 60,0000.27
135,000 7,500 34.85 37.15 23.55 24.75 1230.00 39.75 52.8 36.5 50.95 -3,000 25,5000.19
400,500 15,000 29.3 32.4 20.25 21.4 1240.00 46.9 61 42 58.75 10,500 46,5000.12
667,500 89,250 26.5 28.9 17.5 18.5 1250.00 52.45 68.1 49 67.6 2,250 30,7500.05
484,500 39,750 23.05 25.2 15.45 16.15 1260.00 65.65 0 9,0000.02
201,000 -1,500 20.25 21 13.85 14.55 1270.00 74.8 82.75 74.1 82.75 750 3,7500.02
223,500 9,000 20.05 20.05 12.45 13.35 1280.00no data
60,750 0 18.5 18.55 12 12 1290.00no data
593,250 -4,500 15.05 16 10.5 11.1 1300.00 91.05 91.05 91.05 91.05 0 2,2500
52,500 -1,500 9.5 10.3 9.5 10 1310.00no data
60,000 3,750 11.7 11.7 9 9 1320.00no data
4,500 0 10 1330.00no data
16,500 750 8.3 9 8.3 8.5 1340.00no data
219,000 37,500 9.5 9.7 6.6 7.1 1350.00no data
6,000 0 7.7 7.7 5.7 6.7 1360.00no data
2,250 0 6 1380.00no data
397,500 51,000 6.6 6.6 4.3 4.55 1400.00no data
11,250 -10,500 3.4 3.7 3.4 3.4 1430.00no data
18,000 0 2.6 2.6 2.6 2.6 1440.00no data
77,250 1,500 3.5 3.75 2.5 2.55 1450.00no data
2,250 1,500 2.9 2.95 2.3 2.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.4 1.4 0.65 0.65 0 5,250
1050.00 3.95 4 2.6 3.5 6,000 18,000
1080.00 2 0 1,500
1100.00 8.85 9 5.2 8.1 -1,500 165,000
1110.00 6.95 0 3,000
1120.00 11.65 0 19,500
1130.00 6.1 0 3,750
2,250 0 122.55 1150.00 9.1 16.4 8.55 14.55 -3,750 150,00066.67
750 0 78 1160.00 18.6 0 4,5006
750 0 75.35 75.35 75.35 75.35 1170.00 10.65 0 8,25011
6,750 -750 68.25 68.25 68.2 68.2 1180.00 16.7 20 16.05 20 2,250 48,0007.11
3,000 0 53.6 60.7 53.6 60.7 1190.00 23 26 16.4 25 -3,000 63,75021.25
176,250 52,500 53 57.05 44.9 47.45 1200.00 24.8 31.05 18.55 28.35 23,250 225,7501.28
30,000 2,250 46.6 46.6 41.75 43.75 1210.00 31.95 33.85 23.5 33.15 4,500 32,2501.08
170,250 -45,750 42 45.25 35.4 37.1 1220.00 33.15 39.55 26.35 37.9 -10,500 65,2500.38
127,500 69,000 41.85 41.85 31.05 32.7 1230.00 38.1 44.2 33.2 42.8 -8,250 28,5000.22
385,500 19,500 30 35.5 27 28.6 1240.00 42.05 51.05 35.95 48.65 -11,250 36,0000.09
578,250 51,750 28.4 31.05 23.3 25.1 1250.00 52 57.7 44.3 56.4 -26,250 28,5000.05
444,750 3,000 24.25 27.4 21 22.5 1260.00 65.65 0 9,0000.02
202,500 -36,750 20.4 24 19 19.9 1270.00 59.1 59.1 59.1 59.1 750 3,0000.01
214,500 12,750 40 40 16.95 18 1280.00no data
60,750 -4,500 16.85 19.15 15.3 15.3 1290.00no data
597,750 12,000 18.65 18.65 13.7 14.35 1300.00 84.75 86 84.75 86 0 2,2500
54,000 0 14.75 14.75 14.75 14.75 1310.00no data
56,250 0 14.35 14.4 11.05 11.65 1320.00no data
4,500 0 10 1330.00no data
15,750 0 9.9 1340.00no data
181,500 33,000 10.25 10.8 8.3 9.25 1350.00no data
6,000 0 8.35 8.35 7.7 7.7 1360.00no data
2,250 0 8.9 8.9 6 6 1380.00no data
346,500 88,500 6.55 6.9 5.5 6.15 1400.00no data
21,750 0 4.15 1430.00no data
18,000 -6,750 3.5 4.2 3.5 4.1 1440.00no data
75,750 20,250 4.2 4.25 3 3.6 1450.00no data
750 750 2.55 2.55 2.55 2.55 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.2 1.5 1.2 1.4 3,750 5,250
1050.00 2.95 4.05 2.95 3.8 5,250 12,000
1080.00 2 0 1,500
1100.00 2.85 9.95 2.7 8.85 15,750 166,500
1110.00 5 7 3.15 6.95 3,000 3,000
1120.00 3.45 12.25 3.45 11.65 13,500 19,500
1130.00 5.3 11.8 5.3 6.1 0 3,750
2,250 0 122.55 122.55 122.55 122.55 1150.00 5 17.5 4.95 16.05 61,500 153,75068.33
750 0 78 1160.00 9.6 18.6 9.6 18.6 3,750 4,5006
750 0 69.25 1170.00 10.65 0 8,25011
7,500 -750 67.3 67.3 58.7 58.7 1180.00 8 25 8 23.05 12,750 45,7506.1
3,000 750 54.7 54.7 54.7 54.7 1190.00 11.75 28.25 11.75 26.35 66,000 66,75022.25
123,750 27,750 71 76.15 43.65 47.95 1200.00 10.5 33 10 30.75 -5,250 202,5001.64
27,750 4,500 61.15 61.15 39.85 42.5 1210.00 14.85 37.25 14.85 34.85 2,250 27,7501
216,000 168,000 54.05 55.3 33.8 38.35 1220.00 14.95 43.45 14.95 41.1 27,000 75,7500.35
58,500 21,750 54.95 55 30 33.6 1230.00 17.45 48.95 17.45 46.4 3,000 36,7500.63
366,000 750 51.8 53 25.9 29.2 1240.00 21.05 55.5 21.05 52.15 -34,500 47,2500.13
526,500 88,500 48.95 49 22.9 25.85 1250.00 25.55 61 25.55 59.05 -9,750 54,7500.1
441,750 1,500 40.95 43.1 19.25 22.9 1260.00 29.95 68.9 29.5 65.65 -750 9,0000.02
239,250 150,000 37 40 17.4 20.35 1270.00 37 55.1 37 55.1 2,250 2,2500.01
201,750 5,250 34 35.8 16 18.05 1280.00no data
65,250 3,750 32 32 14.8 16.45 1290.00no data
585,750 114,750 29.75 29.75 12.95 15.25 1300.00 72.5 85 72.5 85 750 2,2500
54,000 27,000 23 23 12.9 13.2 1310.00no data
56,250 38,250 24 24 11.45 12.4 1320.00no data
4,500 3,750 16.7 18.2 10 10 1330.00no data
15,750 9,000 15.1 15.1 9.9 9.9 1340.00no data
148,500 41,250 15.55 17 8.55 9.6 1350.00no data
6,000 0 9.95 9.95 9.95 9.95 1360.00no data
2,250 2,250 10.5 10.5 9.3 9.3 1380.00no data
258,000 83,250 9.5 10.8 5.5 6.25 1400.00no data
21,750 6,000 10 10 4.05 4.15 1430.00no data
24,750 750 8 8 3.5 3.5 1440.00no data
55,500 55,500 7 7 3.6 3.8 1450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 0 1,500
1050.00 4.5 0 6,750
1080.00 2 2 2 2 750 1,500
1100.00 4.6 4.9 2.55 2.75 -15,000 150,750
1120.00 7 7 3.25 3.45 -750 6,000
1130.00 5 5 4 4 3,750 3,750
2,250 0 94.75 94.75 94.75 94.75 1150.00 8.7 8.7 4.2 4.55 18,000 92,25041
750 0 78 1160.00 20.65 0 7501
750 0 69.25 1170.00 10.65 0 8,25011
8,250 750 68.95 75.4 68.95 75.4 1180.00 16 16 6.4 6.85 -1,500 33,0004
2,250 0 71.35 71.35 71.35 71.35 1190.00 5.75 5.75 5.75 5.75 750 7500.33
96,000 -7,500 57.3 81 52.8 76.45 1200.00 23.3 23.3 9.2 10.45 33,000 207,7502.16
23,250 -15,000 48.7 71.85 48.7 71.7 1210.00 20.25 20.25 10.4 12.3 14,250 25,5001.1
48,000 -57,750 45.35 65 41.1 61.95 1220.00 27 28 13.05 15.05 22,500 48,7501.02
36,750 -34,500 39.9 58 36.3 55.15 1230.00 31.4 33.35 16 17.5 18,000 33,7500.92
365,250 109,500 34.35 51.9 31.1 49.25 1240.00 32.7 33.2 19.05 21.1 75,000 81,7500.22
438,000 -43,500 30.5 46.6 27 44.05 1250.00 42.25 42.25 23.1 25.55 61,500 64,5000.15
440,250 236,250 25.55 41.3 23 39.25 1260.00 31.75 32.15 29.75 31.1 9,000 9,7500.02
89,250 79,500 22.3 37.5 19 35.55 1270.00no data
196,500 167,250 26.15 33.4 18 31.75 1280.00no data
61,500 57,000 16.75 30 16.75 28.05 1290.00no data
471,000 274,500 15.3 27 14.55 25.4 1300.00 60 60 55 55 1,500 1,5000
27,000 27,000 14.35 24 13.9 22.6 1310.00no data
18,000 18,000 21 22 17.7 20.3 1320.00no data
750 750 16.65 16.65 16.65 16.65 1330.00no data
6,750 6,750 20.25 20.25 15.05 15.7 1340.00no data
107,250 63,750 9 15.85 8.45 14.45 1350.00no data
6,000 750 9.45 9.45 9.45 9.45 1360.00no data
174,750 112,500 5.55 10.85 4.7 9.45 1400.00no data
15,750 9,000 2.9 7.7 2.9 7 1430.00no data
24,000 23,250 6.5 7.45 6.15 6.8 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1 1 1 750 1,500
1050.00 4.5 0 6,750
1080.00 3.5 0 750
1100.00 6.05 7.4 4.15 4.6 7,500 165,750
1120.00 13.1 13.1 7 7 1,500 6,750
2,250 0 80 1150.00 13.3 13.3 8.5 8.65 3,000 74,25033
750 0 78 1160.00 20.65 0 7501
750 0 69.25 1170.00 13 13 10.45 10.65 -6,750 8,25011
7,500 -1,500 65.45 77.1 65.45 70.5 1180.00 17.25 18.1 11.25 13.6 6,750 34,5004.6
2,250 0 53.35 1190.00no data
103,500 -44,250 49.95 64.65 47 57.15 1200.00 30.95 30.95 16 19.2 22,500 174,7501.69
38,250 -14,250 41.55 57.4 41.55 50.55 1210.00 33.4 33.4 19.85 22.45 4,500 11,2500.29
105,750 -28,500 37.55 52.45 35.15 45.5 1220.00 39.8 39.8 23.1 26.95 6,000 26,2500.25
71,250 35,250 36 45.55 36 39.85 1230.00 45.5 45.5 27.15 31.4 10,500 15,7500.22
255,750 9,750 28.2 41.8 28 34.4 1240.00 48.2 48.2 35.5 35.9 3,000 6,7500.03
481,500 114,750 25.05 37.1 24.95 29.8 1250.00 46.95 48.1 39.15 39.15 750 3,0000.01
204,000 186,000 26 32.95 24.25 25.5 1260.00 52.4 52.4 52.4 52.4 750 7500
9,750 0 26.4 26.4 21.5 22.3 1270.00no data
29,250 27,000 22.45 26 18.5 20 1280.00no data
4,500 0 19.3 1290.00no data
196,500 57,000 13.5 20.8 13 16.35 1300.00no data
43,500 3,000 8.8 11 8.3 9.4 1350.00no data
5,250 0 12.85 1360.00no data
62,250 43,500 4.5 6.9 4.5 5.45 1400.00no data
6,750 6,000 3.4 5 3.4 4 1430.00no data
750 750 2.5 2.5 2.5 2.5 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 2.5 2.5 2.5 2.5 750 750
1050.00 5.75 5.75 4.5 4.5 6,750 6,750
1080.00 3.5 0 750
1100.00 10.5 10.5 7.95 8.55 86,250 158,250
1120.00 11.2 11.2 11.2 11.2 750 5,250
2,250 0 80 1150.00 20.65 20.65 14.15 14.9 42,000 71,25031.67
750 0 78 1160.00 20.65 20.65 20.65 20.65 750 7501
750 0 69.25 1170.00 24.9 24.9 19.95 20 11,250 15,00020
9,000 1,500 55.65 55.65 55 55 1180.00 26.75 31.95 24.3 26.25 5,250 27,7503.08
2,250 0 53.35 1190.00no data
147,750 20,250 50.05 53.6 42.1 46.65 1200.00 36.85 42.45 30 31.15 17,250 152,2501.03
52,500 16,500 49 49 37.5 40.95 1210.00 46.5 48.15 40.4 41.85 2,250 6,7500.13
134,250 19,500 44 44 33.05 37.25 1220.00 52.15 52.15 46.35 46.65 9,750 20,2500.15
36,000 -3,000 36.45 36.45 28.85 32.75 1230.00 57.8 57.85 57.8 57.85 1,500 5,2500.15
246,000 100,500 35.35 35.35 24.9 27.45 1240.00 58.55 58.75 55.85 55.85 3,000 3,7500.02
366,750 84,000 30.25 31 22 24.65 1250.00 60.45 0 2,2500.01
18,000 2,250 28 28 19.5 21.45 1260.00no data
9,750 750 19.15 19.15 19.15 19.15 1270.00no data
2,250 1,500 21.95 21.95 16.45 16.45 1280.00no data
4,500 0 19.3 1290.00no data
139,500 30,750 19.1 19.1 11.7 13.3 1300.00no data
40,500 35,250 8 9.5 6.15 7.55 1350.00no data
5,250 0 12.85 1360.00no data
18,750 15,750 7.9 7.9 4.2 4.4 1400.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 3.5 0 750
1100.00 12 14 8.45 8.65 5,250 72,000
1120.00 12.9 12.9 12.9 12.9 1,500 4,500
2,250 0 80 1150.00 20.05 21 17.35 18.1 6,000 29,25013
750 750 78 78 78 78 1160.00no data
750 -750 69.2 69.25 69.2 69.25 1170.00 27 27 25 25 750 3,7505
7,500 1,500 63.9 65 60 65 1180.00 28 28 21.6 22.75 2,250 22,5003
2,250 -750 53.35 53.35 53.35 53.35 1190.00no data
127,500 20,250 53.05 57.5 47.25 55.35 1200.00 41.6 44 35 36.6 18,000 135,0001.06
36,000 16,500 47 53 42.9 50.55 1210.00 46.75 47.3 40.95 41.3 0 4,5000.13
114,750 84,750 45.3 47.5 39 45.65 1220.00 49.75 52.4 36 36 3,000 10,5000.09
39,000 12,750 38.95 43 35.25 40.55 1230.00 59.9 59.95 59.9 59.95 750 3,7500.1
145,500 39,000 36.85 39 32 37.3 1240.00 60 0 7500.01
282,750 117,000 32.15 34.5 27.8 31.75 1250.00 60.45 0 2,2500.01
15,750 7,500 28.5 30 25.6 28.15 1260.00no data
9,000 9,000 24.8 26.95 24.8 26.3 1270.00no data
750 750 21.95 21.95 21.95 21.95 1280.00no data
4,500 4,500 19.3 19.3 19.3 19.3 1290.00no data
108,750 74,250 21.15 21.15 16.3 19.1 1300.00no data
5,250 0 11.5 11.5 10.95 11 1350.00no data
5,250 0 12.85 1360.00no data
3,000 3,000 2.05 7.9 2.05 7.9 1400.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 3.5 3.5 3.5 3.5 0 750
1100.00 11 11.3 9.8 10.75 9,000 66,750
1120.00 14 14 14 14 750 3,000
2,250 0 80 1150.00 21 22 20 20.8 3,750 23,25010.33
1,500 750 69.75 69.75 66.45 66.45 1170.00 26.6 26.65 26.6 26.65 1,500 3,0002
6,000 -1,500 64 64 59.8 59.8 1180.00 29.95 0 20,2503.38
3,000 750 58 58 58 58 1190.00no data
107,250 51,000 56 56 48 53.05 1200.00 42 44.5 37.5 40.75 37,500 117,0001.09
19,500 18,000 53 53 44.65 46.25 1210.00 48 48.75 41.4 46.05 2,250 4,5000.23
30,000 12,750 45 47.9 40.95 43.05 1220.00 52 53.7 50 51.85 3,750 7,5000.25
26,250 750 42.95 44.25 36.5 38.95 1230.00 59.95 60 57.65 57.65 1,500 3,0000.11
106,500 -3,000 37.9 39.5 33 35.95 1240.00 60 0 7500.01
165,750 40,500 33.75 37.95 29.55 32.1 1250.00 60.45 0 2,2500.01
8,250 4,500 27.05 27.3 27.05 27.3 1260.00no data
34,500 9,000 20.75 24.95 18 21.15 1300.00no data
5,250 2,250 11.2 11.5 11 11.5 1350.00no data
5,250 0 12.85 1360.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 6 0 750
1100.00 7.95 11.5 7.95 10.7 18,750 57,750
1120.00 9 9 9 9 750 2,250
2,250 0 80 80 80 80 1150.00 14.95 21.95 14.95 21.95 1,500 19,5008.67
750 0 56.85 1170.00 25 25 25 25 0 1,5002
7,500 -750 70.55 70.55 63.05 63.05 1180.00 25 30 25 29.95 3,750 20,2502.7
2,250 0 58 1190.00no data
56,250 6,000 56.65 56.65 50 53.05 1200.00 30.65 43.45 28.1 41.05 14,250 79,5001.41
1,500 -750 37.85 59.85 37.85 44.65 1210.00 35 0 2,2501.5
17,250 3,750 52 52 41 44.5 1220.00 42 51.15 42 51.15 1,500 3,7500.22
25,500 -750 44 48.6 36.05 42.45 1230.00 58.8 58.8 58.8 58.8 750 1,5000.06
109,500 3,000 41.2 43.45 34.05 37.25 1240.00 55.4 60 55.4 60 0 7500.01
125,250 1,500 38.95 38.95 30 33.8 1250.00 55 60.5 55 60.45 2,250 2,2500.02
3,750 0 34 1260.00no data
25,500 11,250 23 28 18.2 20.75 1300.00no data
3,000 0 10 1350.00no data
5,250 0 12.85 1360.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 6 0 750
1100.00 8.8 8.8 4.65 8.05 1,500 39,000
1120.00 0.1 9 0.1 4.55 750 1,500
2,250 0 91.45 91.5 91.45 91.5 1150.00 17.95 19.55 14.95 14.95 -1,500 18,0008
750 0 56.85 1170.00 27.5 0 1,5002
8,250 750 73.75 73.75 73.7 73.7 1180.00 28 28.75 22 28.75 11,250 16,5002
2,250 0 58 1190.00no data
50,250 -6,000 65.05 69 54.3 63.25 1200.00 34.45 36 30.5 32.05 14,250 65,2501.3
2,250 750 61.4 61.4 61.4 61.4 1210.00 35 35 35 35 750 2,2501
13,500 6,000 54.35 54.35 47 49.4 1220.00 51 51 51 51 0 2,2500.17
26,250 5,250 46.15 47 41.05 46.4 1230.00 35.65 0 7500.03
106,500 -2,250 16.85 48 16.85 40.2 1240.00 60.55 60.55 60.55 60.55 750 7500.01
123,750 84,000 41.1 42.05 32.9 36.65 1250.00no data
3,750 -750 34 34 34 34 1260.00no data
14,250 2,250 32 32 20 25 1300.00no data
3,000 750 10 10 10 10 1350.00no data
5,250 4,500 5 13 5 12.85 1360.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 6 0 750
1100.00 10 10 7.5 8.8 8,250 37,500
1120.00 15 0 750
2,250 1,500 101.1 101.1 95.55 95.55 1150.00 15.5 23 15.5 20.25 12,750 19,5008.67
750 0 56.85 1170.00 27.5 27.5 27.5 27.5 1,500 1,5002
7,500 750 71.95 80.6 71.95 80.6 1180.00 31 0 5,2500.7
2,250 0 58 1190.00no data
56,250 9,000 57.05 70.2 51.7 65.45 1200.00 38 40.75 30 36.9 23,250 51,0000.91
1,500 0 46.9 1210.00 39.9 0 1,5001
7,500 3,750 42 56.9 42 53.75 1220.00 51 51 51 51 750 2,2500.3
21,000 18,000 40 57.55 40 51.15 1230.00 35.65 0 7500.04
108,750 101,250 35.5 52.2 35.5 48.1 1240.00no data
39,750 27,000 34.55 47.7 33.05 43.75 1250.00no data
4,500 4,500 40 40 39.3 39.5 1260.00no data
12,000 12,000 23.15 32 23.15 32 1300.00no data
2,250 2,250 8.5 10 8.5 10 1350.00no data
750 750 21.6 21.6 0.55 0.55 1360.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 6 0 750
1100.00 9.95 9.95 7 7.9 -4,500 29,250
1120.00 15 0 750
750 0 72.1 1150.00 24 24 17.2 17.2 3,000 6,7509
750 0 56.85 1170.00no data
6,750 -750 68.95 69 68.95 69 1180.00 31 0 5,2500.78
2,250 0 56.5 58 56.5 58 1190.00no data
47,250 -12,000 50.95 58.9 50 57.2 1200.00 40 40 34 34.4 5,250 27,7500.59
1,500 0 47.25 55.3 46.75 46.9 1210.00 39.9 0 1,5001
3,750 2,250 42.5 47.95 42.5 46.55 1220.00 35.65 0 1,5000.4
3,000 0 37.25 1230.00 35.65 0 7500.25
7,500 0 35.5 39.95 34.2 39.5 1240.00no data
12,750 3,000 31.05 42.45 30.95 36 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 6 6 6 6 750 750
1100.00 13.5 14 12.05 12.1 0 33,750
1120.00 15 0 750
750 0 72.1 1150.00 28.85 28.85 28.85 28.85 750 3,7505
750 0 56.85 1170.00no data
7,500 3,000 58.75 59 41.35 56.5 1180.00 20.1 40.65 20.1 31 2,250 5,2500.7
2,250 2,250 53.5 53.5 46.8 46.8 1190.00no data
59,250 6,000 48 50 43 47.8 1200.00 58 58 58 58 750 22,5000.38
1,500 1,500 41.25 41.25 41.25 41.25 1210.00 39.9 0 1,5001
1,500 0 39 39 39 39 1220.00 35.65 0 1,5001
3,000 1,500 37.25 37.25 37.25 37.25 1230.00 35.65 0 7500.25
7,500 2,250 31 31 28 29.9 1240.00no data
9,750 750 30.55 30.55 21.95 29.35 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 15 15 14.9 14.9 0 33,750
1120.00 15 15 15 15 0 750
750 0 72.1 1150.00 26.5 0 3,0004
750 0 56.85 1170.00no data
4,500 -750 51.4 52.05 49.95 50.75 1180.00 52 0 3,0000.67
53,250 2,250 42.95 44 38.6 44 1200.00 52.15 52.15 52.15 52.15 0 21,7500.41
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
5,250 750 30 30 30 30 1240.00no data
9,000 3,000 38.75 38.75 22.05 22.05 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 10 14.9 10 14.6 3,000 33,750
1120.00 14 0 750
750 0 72.1 1150.00 26.5 0 3,0004
750 0 56.85 1170.00no data
5,250 1,500 57.6 57.6 41.6 51.6 1180.00 52 52 52 52 750 3,0000.57
750 750 46.35 46.35 46.35 46.35 1190.00no data
51,000 15,750 45.95 47.35 41.15 42.2 1200.00 43.25 50.05 43 50.05 15,750 21,7500.43
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
4,500 750 30 30 30 30 1240.00no data
6,000 1,500 36 36 25 25 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 10.15 12 9.25 9.9 -7,500 30,750
1120.00 14 0 750
750 750 72.1 72.1 72.1 72.1 1150.00 22 26.6 14.55 26.5 -750 3,0004
750 0 56.85 1170.00no data
3,750 0 57.45 58 57.45 58 1180.00 52 0 2,2500.6
35,250 -1,500 48 51.3 42.4 47.15 1200.00 45 48.65 45 48.65 0 6,0000.17
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 0 26.1 1240.00no data
4,500 1,500 28.1 51.75 22 33 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 11 13.7 10.3 10.3 2,250 38,250
1120.00 14 0 750
1150.00 28 28 28 28 750 3,750
750 750 56.85 56.85 56.85 56.85 1170.00no data
3,750 0 48 52.25 45 52.25 1180.00 52 0 2,2500.6
36,750 6,000 36 44.9 35.6 42.1 1200.00 50.1 50.1 50.1 50.1 -750 6,0000.16
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 0 26.1 1240.00no data
3,000 1,500 30.75 30.75 30.75 30.75 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 13.45 14 11 12.3 6,000 36,000
1120.00 14 0 750
1150.00 35 35 35 35 2,250 3,000
3,750 1,500 46.25 46.25 46.25 46.25 1180.00 52 0 2,2500.6
30,750 750 35 36.5 33.3 35.35 1200.00 57.25 0 6,7500.22
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 0 26.1 1240.00no data
1,500 0 40.6 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 16.25 16.25 14.5 14.5 -6,000 30,000
1120.00 14 0 750
1150.00 38 0 750
2,250 0 39.9 39.95 39.5 39.5 1180.00 52 0 2,2501
30,000 3,750 33.65 33.65 28 32 1200.00 57.25 0 6,7500.23
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 0 26.1 1240.00no data
1,500 0 40.6 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19 19.75 16 17.6 5,250 36,000
1120.00 14 0 750
1150.00 38 0 750
2,250 0 43.4 43.4 38.7 38.7 1180.00 52 52 52 52 750 2,2501
26,250 6,000 35.2 35.2 30.05 33.05 1200.00 57.25 0 6,7500.26
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 0 26.1 1240.00no data
1,500 0 40.6 1250.00no data
750 0 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 15 17.5 15 16.65 30,750 30,750
1120.00 14 14 14 14 750 750
1150.00 38 38 38 38 750 750
2,250 1,500 50 50 50 50 1180.00 50 50 50 50 750 1,5000.67
20,250 9,000 43.1 43.1 35.6 37.75 1200.00 57 57.45 57 57.25 1,500 6,7500.33
1210.00 39.9 0 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 0 45.6 1230.00 35.65 0 7500.5
3,750 750 26.1 26.15 26.1 26.1 1240.00no data
1,500 0 40.6 1250.00no data
750 750 13.15 13.15 13.15 13.15 1430.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
11,250 0 69.45 1200.00 26.05 0 5,2500.47
1210.00 36.65 39.9 36.65 39.9 1,500 1,500
1,500 0 47.65 1220.00 35.65 0 1,5001
1,500 750 45.6 45.6 45.6 45.6 1230.00 35.65 0 7500.5
3,000 0 45.4 1240.00no data
1,500 0 40.6 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
11,250 -750 67.15 69.45 67.15 69.45 1200.00 26.05 0 5,2500.47
1,500 0 47.65 1220.00 35.65 35.65 35.65 35.65 750 1,5001
750 750 48.65 48.65 48.65 48.65 1230.00 35.65 0 7501
3,000 750 45.4 45.4 45.4 45.4 1240.00no data
1,500 0 40.6 40.6 40.6 40.6 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
12,000 -750 72.55 72.55 70.2 70.2 1200.00 26.05 0 5,2500.44
1,500 0 47.65 1220.00 36.65 0 7500.5
1230.00 35.65 35.65 35.65 35.65 750 750
2,250 0 46.55 46.55 46.55 46.55 1240.00no data
1,500 750 44.65 44.65 44.65 44.65 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
12,750 0 70.15 70.15 70.15 70.15 1200.00 26.05 0 5,2500.41
1,500 0 47.65 1220.00 36.65 0 7500.5
2,250 750 44 44 44 44 1240.00no data
750 750 45.65 45.65 45.65 45.65 1250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
12,750 0 56 1200.00 15.25 28 15.25 26.05 1,500 5,2500.41
1,500 0 47.65 1220.00 36.65 36.65 36.65 36.65 750 7500.5
1,500 1,500 45.65 50.65 45.65 50.65 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
12,750 11,250 45.6 60 39.6 56 1200.00 36.65 40 32.65 35 3,750 3,7500.29
1,500 1,500 43.4 47.65 43.4 47.65 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 50 1180.00 52 0 7501
1,500 0 48.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 50 50 50 50 1180.00 52 52 52 52 750 7501
1,500 1,500 48.05 48.5 48.05 48.5 1200.00no data