info@tamealps.com +91 94145 70283
 

SHREE CEMENT LIMITED (SHREECEM) 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
28 Jun 2022 19090.00 19352.00 18815.00 19236.90 0.71% 37399 7158.49 30.04
27 Jun 2022 18900.00 19186.35 18852.10 19101.50 1.64% 28772 5490.36 38.32
24 Jun 2022 18600.00 18937.40 18561.45 18793.65 1.40% 30264 5693.04 33.43
23 Jun 2022 18496.70 18646.80 18239.65 18533.60 0.20% 20770 3839.67
22 Jun 2022 18551.35 18590.00 18135.00 18496.75 -0.29% 27406 5031.05 38.90
21 Jun 2022 18504.00 18680.00 18414.00 18551.35 0.75% 26893 4990.10 34.29
20 Jun 2022 17949.00 18503.50 17865.20 18414.00 2.04% 37518 6842.88 17.84
17 Jun 2022 18738.40 18738.40 17980.20 18045.75 -3.56% 75217 13723.68 44.62
16 Jun 2022 19435.00 19489.95 18650.00 18711.85 -3.12% 49042 9285.96 34.74
15 Jun 2022 19347.15 19375.00 19051.00 19314.20 0.55% 30378 5847.27 33.85
14 Jun 2022 19128.00 19424.95 18898.20 19208.85 0.38% 36353 6992.04 28.47
13 Jun 2022 18603.45 19345.95 18591.40 19135.65 -0.23% 46950 8913.48
10 Jun 2022 18977.00 19331.60 18760.85 19178.85 -0.10% 64693 12357.07 34.32
09 Jun 2022 19526.00 19574.85 19080.05 19198.00 -1.97% 60727 11674.23 36.22
08 Jun 2022 19900.00 19904.20 19515.00 19583.75 -1.02% 72900 14351.88 38.25
07 Jun 2022 19810.20 19991.10 19502.00 19785.40 -1.09% 72631 14312.99 41.63
06 Jun 2022 20599.95 20599.95 19913.00 20002.70 -3.08% 69175 13927.82 38.61
03 Jun 2022 21810.00 21848.95 20550.00 20638.00 -4.61% 105159 21874.59 36.66
02 Jun 2022 21750.00 21779.00 21414.00 21634.75 -0.72% 38808 8379.78 40.32
01 Jun 2022 22100.00 22172.50 21600.00 21791.50 -1.47% 29100 6364.71 37.85
31 May 2022 22390.00 22441.85 22010.10 22116.30 -1.53% 59959 13315.39 50.49
30 May 2022 21900.20 22639.65 21900.20 22460.40 2.43% 30978 6949.77 34.29
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 24600 24800 24600 24790.05 6 125 0% INF%
04 Apr, 2022 0 0 0 24790.05 0 125 0% 0%
05 Apr, 2022 25012.6 25370 25012.6 25350 6 150 2.26% 20% Fresh Long
06 Apr, 2022 25410 25410 25410 25410 1 175 0.24% 16.67%
07 Apr, 2022 24976.8 25180 24900.05 24900.05 4 200 -2.01% 14.29% Fresh Short
08 Apr, 2022 24900 25450 24900 25383.8 5 150 1.94% -50% Short Covering
11 Apr, 2022 25600 25600 25400 25400 3 150 0.06% 0%
12 Apr, 2022 25399.95 25400 25399.95 25400 2 175 0% 16.67%
13 Apr, 2022 25580 25590.2 25580 25590.2 2 150 0.75% -20%
18 Apr, 2022 0 0 0 25590.2 0 150 0% 0%
19 Apr, 2022 25650 25770 25650 25770 2 150 0.7% 0%
20 Apr, 2022 25430.55 25430.55 25430.55 25430.55 1 150 -1.32% 0%
21 Apr, 2022 26133.4 26225 26133.4 26225 3 150 3.12% 0%
22 Apr, 2022 26058.25 26078.55 26030 26030 3 200 -0.74% 33.33%
25 Apr, 2022 25483.75 25900 25483.75 25900 3 225 -0.5% 12.5%
26 Apr, 2022 26299.9 26448.55 26150 26345.55 11 275 1.72% 22.22% Fresh Long
27 Apr, 2022 25700 25995.8 25700 25785.25 13 525 -2.13% 90.91% Fresh Short
28 Apr, 2022 25820.95 26100 25601.5 25998.5 13 700 0.83% 33.33%
29 Apr, 2022 26163 26475.45 26010.05 26037.35 49 1,525 0.15% 117.86%
02 May, 2022 25745.75 26326.15 25745.75 26166.35 109 3,525 0.5% 131.15%
04 May, 2022 26450 26450 25235 25316.45 113 4,800 -3.25% 36.17% Fresh Short
05 May, 2022 25637.75 25890 25241.7 25268.2 64 5,050 -0.19% 5.21%
06 May, 2022 24268.3 25033.5 23800 24069.75 196 6,225 -4.74% 23.27% Fresh Short
09 May, 2022 23842.85 24173.6 23734.2 24105.9 84 6,750 0.15% 8.43%
10 May, 2022 24461.5 24600 24253.35 24399.4 61 7,100 1.22% 5.19% Fresh Long
11 May, 2022 24600 24631.6 23389.85 23558.5 131 8,125 -3.45% 14.44% Fresh Short
13 May, 2022 22808.25 23122.2 22405.3 22532.7 195 10,450 -4.35% 9.42% Fresh Short
16 May, 2022 22600 22600.3 21592 21789.15 1214 27,575 -3.3% 163.88% Fresh Short
17 May, 2022 21882.2 22048.95 21499.95 21939.7 694 33,225 0.69% 20.49%
18 May, 2022 22050 22354.55 21889.55 22233.3 739 34,125 1.34% 2.71% Fresh Long
19 May, 2022 21609.4 22099 21600.05 21975.75 1149 41,100 -1.16% 20.44% Fresh Short
20 May, 2022 22140.9 22273.95 21529.45 21707.4 1912 58,425 -1.22% 42.15% Fresh Short
23 May, 2022 21700 21872.25 21140.85 21208 4789 118,125 -2.3% 102.18% Fresh Short
24 May, 2022 21339.95 21427.95 21069.4 21149.1 5290 188,725 -0.28% 59.77%
25 May, 2022 21160 21397.55 20621.4 20743.35 3955 228,800 -1.92% 21.23% Fresh Short
27 May, 2022 21498.05 21788.1 21398.7 21532.7 2191 250,400 3.81% 3.9% Fresh Long
30 May, 2022 21958.45 22480 21661.35 22389.25 2039 244,275 3.98% -2.57% Short Covering
31 May, 2022 22301 22400 21730.65 21864.75 2499 254,625 -2.34% 4.24% Fresh Short
01 Jun, 2022 21623.4 21979.6 21287.8 21433.1 1826 265,675 -1.97% 4.34% Fresh Short
02 Jun, 2022 21335.8 21657.85 21075 21572.05 1810 264,650 0.65% -0.39%
03 Jun, 2022 21700 21738.2 20261 20338.4 7134 315,925 -5.72% 19.37% Fresh Short
06 Jun, 2022 20493.45 20493.45 19701.2 19791.3 3086 331,875 -2.69% 5.05% Fresh Short
07 Jun, 2022 19985.25 19985.65 19350.05 19771.65 4003 319,025 -0.1% -4.2%
08 Jun, 2022 19743.3 19926.6 19460 19520.7 3330 311,025 -1.27% -2.64% Long Unwinding
09 Jun, 2022 19400.35 19426 19083.65 19206.95 2505 315,200 -1.61% 1.34% Fresh Short
10 Jun, 2022 18901.75 19332.25 18757.9 19176.35 2850 302,650 -0.16% -4.33%
13 Jun, 2022 18963.5 19186.25 18675.15 19007.3 2396 298,875 -0.88% -1.28%
14 Jun, 2022 18918.35 19416.95 18850.05 19189.55 2572 283,225 0.96% -5.85%
15 Jun, 2022 19443.35 19443.35 19019.4 19227 1824 278,975 0.2% -1.55%
16 Jun, 2022 19345.75 19345.75 18580.05 18623.05 2478 280,425 -3.14% 0.52% Fresh Short
17 Jun, 2022 18057.7 18689.7 18045.7 18106.65 2993 284,175 -2.77% 1.34% Fresh Short
20 Jun, 2022 17939.95 18494.65 17894.25 18417 2810 281,425 1.71% -0.99% Short Covering
21 Jun, 2022 18498.85 18655 18381.5 18478.15 1680 280,025 0.33% -0.5%
22 Jun, 2022 18499.8 18499.85 17884.4 18379.85 2069 280,775 -0.53% 0.27%
23 Jun, 2022 17813.6 18660.75 17813.6 18529.15 1812 275,525 0.81% -1.94%
24 Jun, 2022 18585.65 18920.2 18585.65 18766.9 2119 263,025 1.28% -4.99% Short Covering
27 Jun, 2022 19178.85 19178.85 18900 19095.05 6353 149,225 1.75% -321.24% Short Covering
28 Jun, 2022 18793.75 19282.95 18746.2 19154.55 4893 97,100 0.31% -115.9%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 2.15 0 100
16250.00 44 0 125
16500.00 22.2 0 50
16750.00 0.5 0.5 0.5 0.5 -25 25
17000.00 6.15 7 5.25 5.25 -375 1,850
17250.00 8 0 125
25 0 1167.1 17500.00 6.9 6.9 6.9 6.9 -50 67527
17750.00 105.25 0 25
825 0 1065.65 1313.9 1065.65 1270 18000.00 23.95 35 5.2 14 -300 2,8003.39
400 -50 631.65 999 631.65 999 18250.00 20.05 25 10.45 15 225 3250.81
825 -100 501 781 390.1 749 18500.00 110 110 25 33.8 -50 1,0751.3
275 -50 100 542.65 100 462.6 18750.00 139.1 237.15 49 49 100 4751.73
3,600 -2,725 310.9 370 126.6 281.85 19000.00 245.35 380.3 89.8 124.65 -500 2,9500.82
1,250 175 135.4 230 75.15 179.3 19250.00 550 0 2250.18
5,775 350 85 119.45 29.7 68.85 19500.00 710.85 710.85 400 479 -50 4250.07
1,350 100 30 89.95 26.25 42.9 19750.00no data
10,950 100 15.2 39 10.05 22.6 20000.00 1150 1150 775 864.6 -425 3,6000.33
475 -25 10.05 26.35 4.25 26.3 20250.00 999 0 750.16
2,975 -900 17.9 18.8 11 14.15 20500.00no data
1,750 75 5 14 3 14 20750.00 998.6 0 500.03
9,900 -1,300 4.9 8 2.5 7.45 21000.00 2000 2000 1840 1840 0 1,3500.14
125 0 5 21250.00no data
2,225 0 3.5 4 3.5 4 21500.00 2950 0 1250.06
200 0 5.1 21750.00no data
10,150 -2,125 1.15 4 0.5 2.65 22000.00 3055 3055 2800 2800 0 4000.04
525 0 1.25 1.25 1.25 1.25 22250.00 1929.8 0 250.05
1,975 -125 3 3.05 0.1 3 22500.00no data
75 0 63.95 22750.00no data
5,275 -1,000 2.65 3 1.2 1.55 23000.00 3800 3800 3800 3800 -50 250
25 0 105.35 23250.00no data
375 50 3.05 3.05 3.05 3.05 23500.00no data
25 0 85 23750.00no data
3,225 -100 2.25 2.25 0.55 2.2 24000.00 4900 4900 4900 4900 0 500.02
75 0 318.9 24500.00no data
150 0 3.05 3.05 3.05 3.05 24750.00 2005.95 0 250.17
5,625 -200 2.1 4.5 1.65 1.65 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
2,800 0 5.8 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 2.15 0 100
16250.00 44 0 125
16500.00 22.2 0 50
16750.00 30 0 50
17000.00 10.5 10.5 7 8.25 -300 2,225
17250.00 8 0 125
25 0 1167.1 17500.00 30.9 31 12.95 15.65 200 72529
17750.00 105.25 0 25
825 0 1079.7 1104.95 1021.95 1094 18000.00 20 43.95 14.25 22.95 -1,125 3,1003.76
450 -25 850 850 850 850 18250.00 122.8 0 1000.22
925 -350 644.1 695 541.95 646.9 18500.00 80.5 101.9 50 67.4 -75 1,1251.22
325 0 435.55 435.55 432.7 432.7 18750.00 200 201 110 110.7 0 3751.15
6,325 -4,200 270 333 204 294.35 19000.00 351 351 163.15 188.55 75 3,4500.55
1,075 -150 144.05 201.25 137.05 160.5 19250.00 550 0 2250.21
5,425 -1,375 89.95 119.25 67.95 91.75 19500.00 547.95 561.45 547.9 554.35 25 4750.09
1,250 100 65 77.25 45 53.25 19750.00no data
10,850 -3,325 2.25 40.9 2.25 33.2 20000.00 965.05 1104.25 900 928.75 -875 4,0250.37
500 -100 20 20 20 20 20250.00 999 0 750.15
3,875 -125 14 25.1 14 18.9 20500.00no data
1,675 0 6.55 7.55 3.55 5 20750.00 998.6 0 500.03
11,200 -1,325 12 12 6.9 8.05 21000.00 2036.6 2036.6 1950 1950 -50 1,3500.12
125 0 5 21250.00no data
2,225 -375 4.85 5 3.1 3.5 21500.00 2950 0 1250.06
200 0 5.1 21750.00no data
12,275 -1,175 4.25 4.9 2.15 3.35 22000.00 2920 2920 2920 2920 0 4000.03
525 0 1 1 1 1 22250.00 1929.8 0 250.05
2,100 -25 3.05 3.5 3.05 3.5 22500.00no data
75 0 63.95 22750.00no data
6,275 100 5 5.95 3.5 3.55 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
3,325 -550 3 3 1.65 3 24000.00 5930 0 500.02
75 0 318.9 24500.00no data
150 0 3 24750.00 2005.95 0 250.17
5,825 -275 3.8 6 2.85 2.85 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
2,800 -750 3.05 5.85 3.05 5.8 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 2.15 0 100
16250.00 44 0 125
16500.00 18.4 22.2 18.4 22.2 50 50
16750.00 8.8 30 8.8 30 0 50
17000.00 20.55 33 15 16.9 -200 2,525
17250.00 8 8 8 8 0 125
25 0 1167.1 17500.00 26.5 48.5 26.05 30.9 75 52521
17750.00 105.25 105.25 105.25 105.25 25 25
825 0 866.25 924 850 896.2 18000.00 100 102.1 65.05 77.15 375 4,2255.12
475 -25 140 750 140 644.2 18250.00 109.95 142.15 109.95 122.8 25 1000.21
1,275 -1,175 356.05 600 356.05 466.65 18500.00 214.95 250 180 213.35 -50 1,2000.94
325 25 421 421 334.5 405.4 18750.00 301 358.4 260.3 284.9 -175 3751.15
10,525 4,375 199.95 312.45 186.7 210.9 19000.00 403.6 485.85 399 415.4 -250 3,3750.32
1,225 -50 100 349.6 100 349.6 19250.00 550 550 550 550 0 2250.18
6,800 700 81.95 140.15 67.05 77.1 19500.00 840.5 840.5 745.6 745.6 -25 4500.07
1,150 -300 52.85 100 52.85 65 19750.00no data
14,175 -75 31.95 67.35 25 33 20000.00 1400 1400 1180.5 1180.5 -250 4,9000.35
600 -100 18.05 18.05 18 18 20250.00 999 0 750.13
4,000 -275 20.25 35.95 16 18.1 20500.00no data
1,675 -25 25 25 20 20 20750.00 998.6 0 500.03
12,525 -1,425 11 22 10.3 11.75 21000.00 2295.2 2295.2 2160 2160 -125 1,4000.11
125 0 5 21250.00no data
2,600 -75 12 12 7.4 7.85 21500.00 2950 0 1250.05
200 0 5.1 21750.00no data
13,450 -850 9.9 10.05 4 4.8 22000.00 3274.95 3348.7 3274.95 3348.7 0 4000.03
525 0 4.95 22250.00 1929.8 0 250.05
2,125 -25 3.05 3.85 3.05 3.85 22500.00no data
75 0 63.95 22750.00no data
6,175 -625 3.05 7.5 3.05 6.35 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
3,875 -225 4.9 4.95 3.1 4.95 24000.00 5930 0 500.01
75 0 318.9 24500.00no data
150 0 3 3 3 3 24750.00 2005.95 0 250.17
6,100 -600 3.05 3.85 3.05 3.85 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,550 0 3.85 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 2.15 2.15 2.15 2.15 -25 100
16250.00 44 0 125
16750.00 110 0 50
17000.00 50 50 32.3 39.5 125 2,725
17250.00 122 0 125
25 0 1167.1 17500.00 60 66 60 65 -125 45018
825 -50 638.2 785.85 570.95 570.95 18000.00 296.1 296.1 128.05 147.2 75 3,8504.67
500 -25 438.65 572.4 394.75 495 18250.00 297.25 360.35 193.75 207.5 -50 750.15
2,450 -50 435.5 448 230 356.05 18500.00 334.95 464.85 273.65 300 75 1,2500.51
300 -50 221.85 305 196.65 239 18750.00 537.4 590 422.4 422.55 -75 5501.83
6,150 -375 100 220 87.75 160 19000.00 800 800 558.25 621.65 -575 3,6250.59
1,275 -150 87.1 123.65 68.75 100 19250.00 1084.7 0 2250.18
6,100 475 60 103.65 35.95 71.25 19500.00 1006 1006 1006 1006 0 4750.08
1,450 -50 60 60 21 21 19750.00no data
14,250 -3,500 32.8 48 10.5 33.45 20000.00 1667.65 1667.65 1421.45 1470 -150 5,1500.36
700 25 30 30 23.6 23.6 20250.00 999 0 750.11
4,275 325 13.45 26.4 13 18.9 20500.00no data
1,700 0 17 17 10.1 13.15 20750.00 998.6 0 500.03
13,950 -1,025 16.9 19.7 9.95 12.75 21000.00 2400 2422.05 2395 2422.05 -50 1,5250.11
125 25 5 5 5 5 21250.00no data
2,675 -75 12.85 12.85 8 9.75 21500.00 2950 0 1250.05
200 0 5.1 21750.00no data
14,300 -625 8.6 11.15 5.9 7.05 22000.00 3400 3720 3400 3530 -75 4000.03
525 0 3.15 4.95 0.45 4.95 22250.00 1929.8 0 250.05
2,150 -125 7.5 9.85 6.1 6.1 22500.00no data
75 0 63.95 22750.00no data
6,800 -75 10 10 7 7.3 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
4,100 -550 3.05 4.95 3.05 4.95 24000.00 5930 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
6,700 -175 5 6.5 4.25 4.25 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,550 -125 3.05 3.85 3.05 3.85 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 8 0 125
16250.00 44 0 125
16750.00 110 0 50
17000.00 58 80 50 50.05 275 2,600
17250.00 122 122 122 122 -25 125
25 0 1167.1 17500.00 145 145 145 145 25 57523
875 75 586.75 607 457.25 607 18000.00 200 335 191 208.8 -125 3,7754.31
525 50 429.5 468.4 316.4 438.65 18250.00 230 0 1250.24
2,500 875 320.45 348.9 218.95 311.75 18500.00 510 580 400 400 -275 1,1750.47
350 125 225 230 145 221.85 18750.00 766 766 766 766 25 6251.79
6,525 325 163 163 91.5 141 19000.00 814.95 925 741 741 -375 4,2000.64
1,425 -400 54.25 101 54.25 95.95 19250.00 1084.7 0 2250.16
5,625 -700 60.05 70 35.05 65.55 19500.00 1288 1288 1288 1288 0 4750.08
1,500 -50 40 50 40 45 19750.00no data
17,750 -350 33.5 33.55 19.55 29.05 20000.00 1695 1695 1650 1667.65 -250 5,3000.3
675 25 30 30 30 30 20250.00 999 0 750.11
3,950 -425 20 20 13.5 15.1 20500.00no data
1,700 -25 10 17 10 17 20750.00 998.6 0 500.03
14,975 -550 15 18.4 12 17 21000.00 2501 0 1,5750.11
100 0 3.25 6.3 3.25 4.8 21250.00no data
2,750 -175 10.1 13.5 10 12.85 21500.00 2950 0 1250.05
200 0 5.1 21750.00no data
14,925 -1,325 8.05 12 6.4 9.65 22000.00 3600 3600 3600 3600 -25 4750.03
525 0 5.25 22250.00 1929.8 0 250.05
2,275 -75 3.2 9.85 3.2 9.85 22500.00no data
75 0 63.95 22750.00no data
6,875 -200 8 10 6.05 10 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
4,650 -150 6 6 4.75 4.75 24000.00 5930 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
6,875 -1,225 3.05 6.1 3.05 6.1 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,675 0 3.05 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 8 8 8 8 -50 125
16250.00 44 0 125
16750.00 110 0 50
17000.00 96.15 96.15 43.25 59.85 100 2,325
17250.00 122.3 0 150
25 0 1167.1 1167.1 1167.1 1167.1 17500.00 110 110 100 100 75 55022
800 -75 794.95 800 678 696.55 18000.00 270 270 169.15 204.45 -725 3,9004.88
475 -150 597.35 603.15 503.45 508.5 18250.00 294.95 300 230 230 -25 1250.26
1,625 -2,075 424 497.1 350 365.5 18500.00 450 450.05 300 396.85 225 1,4500.89
225 75 257.7 340 243.35 243.35 18750.00 643.3 643.3 523.4 523.4 -25 6002.67
6,200 -75 211.9 257 163.25 171.4 19000.00 650 728.95 605 698.55 -675 4,5750.74
1,825 100 175.05 175.05 101.05 101.05 19250.00 1084.7 0 2250.12
6,325 -11,225 120.05 130.55 76.85 90.35 19500.00 1083.6 1083.6 1083.6 1083.6 -25 4750.08
1,550 -275 81 83.25 58 63.8 19750.00no data
18,100 -1,750 61.6 61.6 38.6 42.7 20000.00 1510 1575 1470 1499 -200 5,5500.31
650 0 27.1 42 25.05 42 20250.00 999 0 750.12
4,375 -250 28.4 29 22 24.7 20500.00no data
1,725 0 24.9 24.9 22.35 22.4 20750.00 998.6 0 500.03
15,525 -975 18 27.8 16.2 18.4 21000.00 2501 0 1,5750.1
100 25 21.05 21.05 21.05 21.05 21250.00no data
2,925 -75 22 22 11.05 17 21500.00 2950 2950 2950 2950 -25 1250.04
200 0 5.1 21750.00no data
16,250 -1,675 13 18.05 9 9.2 22000.00 2629.35 0 5000.03
525 0 3.45 5.25 3.45 5.25 22250.00 1929.8 0 250.05
2,350 0 3.25 3.25 3.25 3.25 22500.00no data
75 0 63.95 22750.00no data
7,075 -275 7.55 11 7.5 8.05 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
4,800 -450 9.1 10 8.5 9 24000.00 5930 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
8,100 -200 8.6 8.6 6.5 8 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,675 0 3.05 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 9 0 175
16250.00 44 0 125
16750.00 110 0 50
17000.00 176.05 176.05 85.3 96.15 -575 2,225
17250.00 122.3 0 150
25 25 756.5 756.5 756.5 756.5 17500.00 250 250 170 175 0 47519
875 425 500 760 474.6 715.4 18000.00 438.1 475 280.85 289.65 -200 4,6255.29
625 400 477.25 631.05 72.15 539.5 18250.00 634.55 634.55 375.05 380 100 1500.24
3,700 2,425 330 465 281.95 423.5 18500.00 726.6 726.6 480 480 25 1,2250.33
150 50 220 357.25 220 242.95 18750.00 920.9 920.9 920.9 920.9 25 6254.17
6,275 325 171.35 264.3 150.65 215.2 19000.00 1152 1152 781.6 782.05 -300 5,2500.84
1,725 -50 155 169.85 112 149.45 19250.00 1084.7 0 2250.13
17,550 525 120 157.05 90.6 119.6 19500.00 1302.55 1302.55 1302.55 1302.55 -25 5000.03
1,825 -225 71.45 110.7 61.25 90 19750.00no data
19,850 -975 63.35 75 50 57 20000.00 1975 1975 1600 1810 -125 5,7500.29
650 0 105.8 20250.00 999 0 750.12
4,625 -350 42 42 25.05 28.45 20500.00no data
1,725 0 28 28 25 25 20750.00 998.6 0 500.03
16,500 -1,275 40 40 19.5 20.45 21000.00 2501 0 1,5750.1
75 0 128.75 21250.00no data
3,000 75 24 24 20 20.5 21500.00 2365 0 1500.05
200 0 5.1 5.1 5.1 5.1 21750.00no data
17,925 -3,950 22 22 14.1 15.85 22000.00 2629.35 0 5000.03
525 -75 3.65 4.45 3.65 4.45 22250.00 1929.8 0 250.05
2,350 -300 12 15 12 15 22500.00no data
75 0 63.95 22750.00no data
7,350 -725 12 14.4 9.75 10.55 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
5,250 -50 12.05 15 9 10.95 24000.00 5930 5930 5930 5930 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
8,300 25 8.3 9.5 7 8.65 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,675 0 3.05 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 9 0 175
16250.00 44 44 44 44 -25 125
16750.00 110 110 110 110 25 50
17000.00 130 189.95 130 170.2 600 2,800
17250.00 122.3 0 150
17500.00 187.2 285 187.2 285 25 475
450 375 898.05 898.05 551 577.55 18000.00 341.45 515.6 231 481.45 -350 4,82510.72
225 225 656.15 656.15 495.35 495.35 18250.00 435.1 435.1 435.1 435.1 0 500.22
1,275 1,275 530.05 633.3 331.2 357.45 18500.00 486.9 755.3 486.9 755.3 -50 1,2000.94
100 100 425.4 426 302.7 302.7 18750.00 700 908.15 700 816.55 175 6006
5,950 2,675 315 370 184.35 195.55 19000.00 802.3 1186.65 700 1068.45 -1,025 5,5500.93
1,775 25 220 221 152.1 175.5 19250.00 1084.7 1084.7 1084.7 1084.7 25 2250.13
17,025 5,325 175.6 213.8 110.35 125.6 19500.00 1191.75 1191.75 1191.75 1191.75 0 5250.03
2,050 100 166.75 166.75 93.95 99 19750.00no data
20,825 925 100.1 112.5 71 76.95 20000.00 1689.45 2044.5 1550 2000 -400 5,8750.28
650 0 105.8 20250.00 999 0 750.12
4,975 -125 75 75 45 51.3 20500.00no data
1,725 25 16 49 16 49 20750.00 998.6 0 500.03
17,775 100 36 44.8 30 32 21000.00 2501 2501 2501 2501 0 1,5750.09
75 0 128.75 21250.00no data
2,925 200 39.9 39.9 23 29.2 21500.00 2365 0 1500.05
200 0 61.45 21750.00no data
21,875 675 20 23.15 15.55 19.2 22000.00 2629.35 0 5000.02
600 0 55 22250.00 1929.8 0 250.04
2,650 -100 18.25 18.25 12 12 22500.00no data
75 0 63.95 22750.00no data
8,075 -1,625 13 14.05 10.2 13.25 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
5,300 -25 12.75 14 9.75 12 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
8,275 -550 3.05 10.55 3.05 8.35 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,675 -25 3.05 3.05 3.05 3.05 26000.00 4899 0 250.01
25 0 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 9 9 9 9 0 175
16250.00 43.35 0 150
16750.00 61.9 0 25
17000.00 79 130 60 124.15 -150 2,200
17250.00 122.3 122.3 122.3 122.3 0 150
17500.00 95 95 95 95 -25 450
75 50 960 960 960 960 18000.00 162.35 346.8 160 330.3 300 5,17569
18250.00 299.95 299.95 299.95 299.95 25 50
18500.00 294 500.05 294 400.3 150 1,250
18750.00 500 649.95 500 648.45 75 425
3,275 875 800 800 383.25 405.8 19000.00 489 807.4 489 758.95 -550 6,5752.01
1,750 375 515 577 319.05 319.05 19250.00 590 934.25 590 895.95 -125 2000.11
11,700 6,025 461.35 480.7 215.05 229.6 19500.00 741.85 821.65 741.85 821.65 -25 5250.04
1,950 125 446.45 446.45 166.8 166.8 19750.00no data
19,900 -175 267 356.5 119.95 126.8 20000.00 1500 1501 1463.75 1501 -75 6,2750.32
650 0 155.15 155.2 105.75 105.8 20250.00 999 0 750.12
5,100 -675 93.1 99.4 66.1 72.4 20500.00no data
1,700 -50 65 65 58.5 59 20750.00 998.6 0 500.03
17,675 275 90 90 51 52.75 21000.00 1860 0 1,5750.09
75 0 128.75 21250.00no data
2,725 -175 47.5 51.25 35.4 46.7 21500.00 2365 0 1500.06
200 0 61.45 21750.00no data
21,200 150 54.5 54.5 22.2 26.4 22000.00 2629.35 0 5000.02
600 0 55 22250.00 1929.8 0 250.04
2,750 -225 20 27 17 18.15 22500.00no data
75 0 63.95 22750.00no data
9,700 -1,600 21.1 22 14.05 15.65 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
5,325 -350 17.45 17.45 9.95 15.75 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
8,825 -375 3.15 10 3.15 7.5 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,700 0 3.85 26000.00 4899 0 250.01
25 0 0.1 0.1 0.1 0.1 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 19.05 0 175
16250.00 43.35 0 150
16750.00 61.9 0 25
17000.00 85 89.95 60 74.9 -75 2,350
17250.00 162 0 150
17500.00 96 96 96 96 -25 475
25 25 1364 1364 1364 1364 18000.00 210 210 160 201.1 -25 4,875195
18250.00 300 0 25
18500.00 282 295.1 282 295.1 75 1,100
18750.00 365 412.75 365 406.4 -25 350
2,400 -250 709.8 750.05 650 707.85 19000.00 505.05 575 433.6 489.05 425 7,1252.97
1,375 200 579.6 611.95 495.1 549.4 19250.00 572.25 639.85 550 605.45 150 3250.24
5,675 -175 470 484.9 378.1 457.8 19500.00 844.35 844.35 700 700 0 5500.1
1,825 0 343.8 376 310.3 359 19750.00no data
20,075 575 299.05 299.05 226.8 271.15 20000.00 1050.25 1050.25 1000 1000 -50 6,3500.32
650 50 227.1 238.5 227.1 238.5 20250.00 999 0 750.12
5,775 -225 150 172 150 161.2 20500.00no data
1,750 0 146 20750.00 998.6 0 500.03
17,400 -625 106.1 117.45 83.5 104.15 21000.00 1860 1860 1860 1860 0 1,5750.09
75 0 128.75 21250.00no data
2,900 25 86.75 86.75 86.7 86.7 21500.00 2365 0 1500.05
200 125 59 62.95 57 61.45 21750.00no data
21,050 -275 44 47.5 39 44.4 22000.00 2629.35 0 5000.02
600 0 55 22250.00 1929.8 0 250.04
2,975 0 50 22500.00no data
75 0 63.95 22750.00no data
11,300 -1,250 28.3 28.3 18 23.7 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
5,675 0 18 18.95 15.1 17.5 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 24750.00 2005.95 0 250.17
9,200 0 18.45 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,700 -100 3.05 3.85 3.05 3.85 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 21 21 19.05 19.05 -75 175
16250.00 43.35 0 150
16750.00 61.9 0 25
17000.00 106 130 63 77 -300 2,425
17250.00 162 0 150
17500.00 146 146 96 98 25 500
18000.00 284.75 284.75 165 197.35 -150 4,900
18250.00 300 0 25
18500.00 343.35 343.35 309 309 0 1,025
18750.00 468 497 420.05 420.05 -25 375
2,650 -1,600 625.1 840 572 694.95 19000.00 690 690 400 509.9 475 6,7002.53
1,175 -75 596.65 677 568.75 579.65 19250.00 627.55 627.55 571.8 574.6 50 1750.15
5,850 -625 435.15 555 360 457.3 19500.00 742.5 742.5 705.7 705.7 -25 5500.09
1,825 -175 315.65 445 288.55 366.2 19750.00no data
19,500 -2,700 200.7 353.95 200.7 279.05 20000.00 1160 1160 950 955 -100 6,4000.33
600 -25 250 270 227.1 227.1 20250.00 999 0 750.13
6,000 -275 175 218.95 127 175 20500.00no data
1,750 25 146 146 146 146 20750.00 998.6 0 500.03
18,025 -1,275 113.85 132.85 80 106.1 21000.00 2088.55 2159 1840 1840 -75 1,5750.09
75 0 128.75 21250.00no data
2,875 0 60 94 60 86.8 21500.00 2365 0 1500.05
75 25 59 59 59 59 21750.00no data
21,325 -575 40.65 70 37.95 53 22000.00 2629.35 0 5000.02
600 -25 39 55 39 55 22250.00 1929.8 0 250.04
2,975 -25 50 50 50 50 22500.00no data
75 0 63.95 22750.00no data
12,550 -250 25.95 35 24.95 26.9 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 0 14.1 23500.00no data
25 0 85 23750.00no data
5,675 -25 16.6 24 16.6 20.4 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 3.35 3.35 3.35 3.35 24750.00 2005.95 0 250.17
9,200 -225 14.35 18.45 14.35 18.45 25000.00no data
25 0 300.55 25500.00no data
100 0 4 25750.00no data
3,800 0 7.8 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 42 0 250
16250.00 43.35 43.35 43.35 43.35 50 150
16750.00 61.9 0 25
17000.00 100 132 95 114.05 150 2,725
17250.00 162 162 162 162 100 150
17500.00 190 198.1 156.2 156.2 100 475
18000.00 353 353 226.9 285.8 225 5,050
18250.00 300 0 25
18500.00 415 522.9 390 449.75 -1,175 1,025
25 25 703.7 760.95 703.7 753.5 18750.00 440 640.65 440 520.05 50 40016
4,250 1,025 530.05 750 500 661.4 19000.00 700.05 748.4 570 633.25 225 6,2251.46
1,250 -25 520.45 596.6 449.9 489.1 19250.00 850 850 792.25 808 -100 1250.1
6,475 1,175 350.05 484 325 409.2 19500.00 917.65 917.65 917.65 917.65 25 5750.09
2,000 -350 340 388.5 277 340.1 19750.00no data
22,200 -1,525 212.85 306.55 192.55 250.3 20000.00 1150 1360.2 1150 1251.5 -75 6,5000.29
625 -75 287.9 287.9 155.05 155.05 20250.00 999 0 750.12
6,275 -150 101.05 185 101 163 20500.00no data
1,725 100 150 150 120.4 123.9 20750.00 998.6 0 500.03
19,300 125 98.95 114.5 79.75 96.75 21000.00 2101.1 2161.1 2001 2034 -25 1,6500.09
75 0 128.75 21250.00no data
2,875 -350 53.75 94.9 53.75 70.15 21500.00 2365 0 1500.05
50 0 66.25 66.25 59.6 59.6 21750.00no data
21,900 -75 41.95 53.85 40.05 50.3 22000.00 2629.35 0 5000.02
625 0 55 55 55 55 22250.00 1929.8 0 250.04
3,000 -125 40 40 28.05 35.5 22500.00no data
75 0 63.95 22750.00no data
12,800 -1,975 26.05 32.25 21.45 27.55 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
325 -25 20 20 14.1 14.1 23500.00no data
25 0 85 23750.00no data
5,700 250 15.2 20.5 12.1 18.45 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 13.5 24750.00 2005.95 0 250.17
9,425 -475 3.7 17.95 3.7 15.95 25000.00no data
25 0 300.55 25500.00no data
100 0 3.2 4 3.2 4 25750.00no data
3,800 -275 3.15 7.8 3.15 7.8 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 36.6 51.1 36.6 42 250 250
16250.00 56.45 56.45 45 45 100 100
16750.00 61.9 0 25
17000.00 120 150 80 91.45 150 2,575
17250.00 101.05 0 50
17500.00 180 180 140 140 25 375
18000.00 280 372.2 220 235.3 150 4,825
18250.00 300 0 25
18500.00 450 565.55 325 389.55 2,100 2,200
18750.00 367.35 0 350
3,225 2,150 650 840 580 741.75 19000.00 679.95 800.05 512.7 566.55 -525 6,0001.86
1,275 1,075 511 718 460.8 599.85 19250.00 825 825 592.15 592.15 125 2250.18
5,300 1,100 450.05 575 390 490.7 19500.00 1049 1075.1 800 800 -50 5500.1
2,350 -250 380 463.15 310 395.75 19750.00no data
23,725 1,775 312.6 371.35 245 304.1 20000.00 1380 1450 1054.4 1093.4 -75 6,5750.28
700 125 273.6 296.9 246.2 292.2 20250.00 999 0 750.11
6,425 775 202.3 231.65 151.85 196.45 20500.00no data
1,625 -175 156.35 164 112.1 141.6 20750.00 998.6 0 500.03
19,175 1,375 93.25 164.95 93 132 21000.00 1908.65 0 1,6750.09
75 50 128.75 128.75 128.75 128.75 21250.00no data
3,225 225 79.95 112 67 95 21500.00 2650 2650 2365 2365 -25 1500.05
50 0 154.25 21750.00no data
21,975 200 55.25 79 52.8 69.05 22000.00 2629.35 0 5000.02
625 -50 64.8 64.8 52.45 62 22250.00 1929.8 0 250.04
3,125 125 43 52.5 40 52 22500.00no data
75 0 63.95 22750.00no data
14,775 1,575 35.05 43.2 32.45 39.5 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
350 0 42.95 42.95 22.7 22.75 23500.00no data
25 0 85 23750.00no data
5,450 -325 20 23.35 17.05 21.2 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 13.5 24750.00 2005.95 0 250.17
9,900 -3,325 17.55 21.95 12.95 17.3 25000.00no data
25 0 300.55 25500.00no data
100 0 20 25750.00no data
4,075 -25 3.2 3.2 3.2 3.2 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16750.00 61.9 0 25
17000.00 100 101 85 87.65 575 2,425
17250.00 101.05 0 50
17500.00 153 195 153 194.95 75 350
18000.00 235.85 297.45 210 238.1 1,675 4,675
18250.00 300 300 300 300 25 25
18500.00 400 430.5 299.55 400 75 100
18750.00 428 655.55 367.35 367.35 50 350
1,075 750 900 900 750 780.85 19000.00 550 644.9 511 563.95 250 6,5256.07
200 200 685 685 609.9 650.55 19250.00 800 800 661 719.95 75 1000.5
4,200 3,075 644.4 644.4 515.05 543.5 19500.00 764.85 857 764.85 799.4 350 6000.14
2,600 -150 531.15 531.15 360 445 19750.00no data
21,950 8,250 473.25 473.25 333.85 353.25 20000.00 1011.1 1271.8 1011.1 1150.3 -300 6,6500.3
575 175 337.95 337.95 282.25 296.95 20250.00 999 0 750.13
5,650 950 233.95 279 204.35 222.35 20500.00no data
1,800 0 267 267 156.3 156.3 20750.00 998.6 0 500.03
17,800 450 175.05 179.95 140 145.75 21000.00 1908.65 1908.65 1908.65 1908.65 0 1,6750.09
25 0 260.2 21250.00no data
3,000 -275 116 120 90.05 102.55 21500.00 2301.95 2301.95 2301.95 2301.95 0 1750.06
50 0 154.25 21750.00no data
21,775 1,875 88.65 99 75 77.65 22000.00 2629.35 0 5000.02
675 0 110 22250.00 1929.8 0 250.04
3,000 75 65 70 50.5 55 22500.00no data
75 0 63.95 22750.00no data
13,200 4,250 60.05 60.05 40.45 45.85 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
350 75 42.95 49 42.95 49 23500.00no data
25 0 85 23750.00no data
5,775 125 25.2 25.2 20 22.5 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 13.5 13.5 13.5 13.5 24750.00 2005.95 0 250.17
13,225 525 19.05 24.95 17 20.55 25000.00no data
25 0 300.55 25500.00no data
100 0 20 25750.00no data
4,100 0 15 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16750.00 61.9 0 25
17000.00 75.05 90 60 80 125 1,850
17250.00 101.05 0 50
17500.00 100 110 95 110 -25 275
18000.00 200.5 219.5 144.95 195.4 75 3,000
18500.00 205 205 205 205 25 25
18750.00 552 552 325 325 0 300
325 225 1071.05 1100 1022.25 1025.2 19000.00 440 530.25 345.5 482.7 400 6,27519.31
19250.00 140 0 25
1,125 225 817.25 930 735 743.3 19500.00 617.45 735.7 532.9 735.7 50 2500.22
2,750 2,150 742 879 592.5 608.55 19750.00no data
13,700 4,350 622.1 680 485 494.8 20000.00 940 1008.6 750 965.5 -100 6,9500.51
400 25 440 530 422.95 452.85 20250.00 999 0 750.19
4,700 725 395 455.4 312.7 324.9 20500.00no data
1,800 125 312.05 360 226.2 266.4 20750.00 998.6 0 500.03
17,350 1,425 290 310 197.8 209.3 21000.00 1674.9 1760 1505.9 1706.7 25 1,6750.1
25 25 260.2 260.2 260.2 260.2 21250.00no data
3,275 -250 179.95 190 130.5 140.5 21500.00 2016.1 2016.1 1824.55 1824.55 0 1750.05
50 25 154.25 154.25 154.25 154.25 21750.00no data
19,900 475 138 146 102.6 106.25 22000.00 2629.35 0 5000.03
675 50 100 149.95 100 110 22250.00 1929.8 0 250.04
2,925 -25 100 100 78 81.2 22500.00no data
75 -25 63.95 63.95 63.95 63.95 22750.00no data
8,950 1,000 78.35 85 56 59.1 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
275 0 42.95 23500.00no data
25 0 85 23750.00no data
5,650 -200 34.85 35 22.8 29.35 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 109 24750.00 2005.95 0 250.17
12,700 1,525 22.4 26.5 21.5 22.7 25000.00no data
25 0 300.55 25500.00no data
100 0 20 25750.00no data
4,100 -575 16.45 17 15 15 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16750.00 61.9 61.9 61.9 61.9 25 25
17000.00 109 150 75 86.7 725 1,725
17250.00 125.15 126 101.05 101.05 50 50
17500.00 150 178 110 110 150 300
18000.00 170 260.95 170 190.35 1,275 2,925
18750.00 342.75 342.75 342.75 342.75 25 300
100 50 1124.95 1124.95 1021.15 1021.15 19000.00 470.6 577.75 410.55 431.85 825 5,87558.75
19250.00 140 0 25
900 850 883.85 910.2 710 887 19500.00 810.95 825.35 742.8 742.8 125 2000.22
600 575 971.2 971.2 560.1 742.55 19750.00no data
9,350 4,625 740.2 740.2 483.45 632.05 20000.00 787.55 1103.85 787.55 850.85 -50 7,0500.75
375 150 627.3 627.3 444.6 503.45 20250.00 999 0 750.2
3,975 50 465 465 320.05 432.4 20500.00no data
1,675 75 280 371 279.95 366.85 20750.00 998.6 0 500.03
15,925 150 327.8 327.8 217 283.55 21000.00 1591.45 1800 1497.5 1500 -75 1,6500.1
3,525 225 206.6 206.6 150.1 180 21500.00 2250 2250 1900 1900 -25 1750.05
25 25 233.85 233.85 233.85 233.85 21750.00no data
19,425 125 156.85 156.9 110.05 136.85 22000.00 2600 2668.55 2600 2629.35 -50 5000.03
625 -50 125.8 125.8 90 109.55 22250.00 1929.8 0 250.04
2,950 -25 105 110.3 76.1 105 22500.00no data
100 75 90.9 105.35 90.9 105.35 22750.00no data
7,950 425 87.4 114.9 65.05 78.4 23000.00 3000 0 750.01
25 0 105.35 23250.00no data
275 0 43 43 42.95 42.95 23500.00no data
25 0 85 23750.00no data
5,850 850 44.8 49.95 27.25 34.75 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 109 24750.00 2005.95 0 250.17
11,175 950 32.85 32.85 20.1 24.6 25000.00no data
25 0 300.55 25500.00no data
100 0 20 25750.00no data
4,675 -900 31 31 15.5 18.3 26000.00 4899 0 250.01
25 0 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 70.1 105 70 93.45 650 1,000
17500.00 99.5 115.45 99.5 115.45 75 150
18000.00 200 217.1 171.1 205.1 800 1,650
18750.00 330 367.55 330 330.8 75 275
50 25 1680 1680 1680 1680 19000.00 349.95 476 349.95 448.15 1,350 5,050101
19250.00 140 0 25
50 50 1628.05 1628.05 1628.05 1628.05 19500.00 554.85 605 554.85 590 0 751.5
25 25 850 850 850 850 19750.00no data
4,725 4,025 900 950 680 704.9 20000.00 728 955 644 875.1 1,250 7,1001.5
225 225 624.3 655.3 590 597.4 20250.00 999 999 999 999 0 750.33
3,925 3,900 724 764.9 460.05 496.35 20500.00no data
1,600 75 580 580 355.65 396.8 20750.00 998.6 0 500.03
15,775 6,050 363.7 529.95 314 327.8 21000.00 1250.5 1505.45 1250.5 1502.75 0 1,7250.11
3,300 1,350 289 298.95 215 229.6 21500.00 1873 2009.75 1873 1878.4 -25 2000.06
19,300 2,050 235.1 239.95 144 156.85 22000.00 1936 0 5500.03
675 25 134.15 139.8 133.1 139.8 22250.00 1929.8 1929.8 1929.8 1929.8 0 250.04
2,975 -75 150 150 101.05 111.2 22500.00no data
25 0 586.55 22750.00no data
7,525 975 115.85 115.9 79 87.4 23000.00 3000 3000 3000 3000 0 750.01
25 25 105.35 105.35 105.35 105.35 23250.00no data
275 225 125 125 105 125 23500.00no data
25 25 85 85 85 85 23750.00no data
5,000 750 63.45 64.95 45.05 49.8 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 0 109 24750.00 2005.95 0 250.17
10,225 3,725 40.05 40.05 28.45 32.9 25000.00no data
25 0 300.55 25500.00no data
100 -25 20 20 20 20 25750.00no data
5,575 800 44.95 44.95 24 28 26000.00 4899 0 250
25 0 4.8 4.8 4.8 4.8 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 61 74 51 51 225 350
17500.00 60 60 60 60 25 75
18000.00 74.55 170.95 74.55 160.75 825 850
18750.00 139 278.3 139 155 200 200
25 25 1680 1680 1680 1680 19000.00 300 362.65 256 339.9 3,700 3,700148
19250.00 140 0 25
19500.00 45 0 75
700 700 1400 1400 980 1027.25 20000.00 349.95 706.8 349.95 656.85 4,900 5,8508.36
20250.00 900 900 700 700 50 75
25 25 795.9 795.9 795.9 795.9 20500.00no data
1,525 1,525 1492.5 1492.5 602.25 650.6 20750.00 1500 1500 980.6 998.6 50 500.03
9,725 9,725 749.95 749.95 505.45 534.85 21000.00 797.1 1249.9 749.95 1180.95 350 1,7250.18
1,950 1,900 606.85 606.85 350 373.55 21500.00 1400 1592.45 1400 1555 75 2250.12
17,250 13,800 521.85 601 227.35 256.2 22000.00 1357 1956.25 1250 1936 50 5500.03
650 525 430.05 430.05 209 227.4 22250.00 837.2 0 250.04
3,050 1,825 396.4 396.4 172.75 177.25 22500.00no data
25 0 586.55 22750.00no data
6,550 4,325 300 300 115 128.8 23000.00 2500 0 750.01
50 25 124.95 124.95 124.9 124.9 23500.00no data
4,250 3,575 153.55 153.55 65.05 70.5 24000.00 2400 0 500.01
75 0 318.9 24500.00no data
150 75 110.5 110.5 109 109 24750.00 2005.95 0 250.17
6,500 4,375 92 92 36.95 40.45 25000.00no data
25 0 300.55 25500.00no data
125 125 55 55 40 40 25750.00no data
4,775 3,975 55.95 88.45 27 30.5 26000.00 4899 0 250.01
25 25 23.2 23.2 23.2 23.2 26500.00no data
50 0 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 5 5 5 5 0 125
17500.00 63.95 0 50
18000.00 65 65 65 65 25 25
19250.00 140 140 140 140 25 25
19500.00 45 0 75
20000.00 230.05 355 230.05 248.95 150 950
20250.00 900 0 25
21000.00 650 757 500 550 300 1,375
50 0 925.8 21500.00 770 770 769.95 770 25 1503
3,450 1,500 481.05 612.3 445 579.7 22000.00 1130 0 5000.14
125 0 500.7 22250.00 837.2 0 250.2
1,225 300 330.1 444.95 320 413.65 22500.00no data
25 0 586.55 22750.00no data
2,225 575 300 302 260 299.4 23000.00 2500 0 750.03
25 0 300 23500.00no data
675 400 141 191.9 135 191.9 24000.00 2400 0 500.07
75 0 318.9 24500.00no data
75 0 373.45 24750.00 2005.95 0 250.33
2,125 325 100.1 105 90 91 25000.00no data
25 0 300.55 25500.00no data
800 75 80 149.85 70.05 92.5 26000.00 4899 0 250.03
50 25 20 20 20 20 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 62.1 0 125
17500.00 63.95 0 50
19500.00 45 0 75
20000.00 226 230.05 226 230.05 25 800
20250.00 900 0 25
21000.00 450 666 450 666 225 1,075
50 25 925.8 925.8 925.8 925.8 21500.00 525 0 1252.5
1,950 625 585 775 520.05 573.35 22000.00 890 1130 890 1130 25 5000.26
125 25 737.05 737.1 500.7 500.7 22250.00 837.2 0 250.2
925 400 475.1 600.5 390 415.1 22500.00 1311.2 0 250.03
25 0 586.55 22750.00no data
1,650 675 400 401.4 280 300 23000.00 2500 0 750.05
25 0 300 23500.00no data
275 25 152.1 152.1 152.1 152.1 24000.00 2400 0 500.18
75 0 318.9 24500.00no data
75 0 373.45 24750.00 2005.95 0 250.33
1,800 350 140 141.2 100 100.1 25000.00no data
25 0 300.55 25500.00no data
25 0 100.45 25750.00no data
725 0 95 192 66.5 98.9 26000.00 4899 0 250.03
25 0 42.1 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 62.1 0 125
17500.00 63.95 0 50
19500.00 45 0 75
20000.00 300 300 102.05 225.05 -50 775
20250.00 900 0 25
21000.00 384 495.5 280 495.3 -100 850
25 0 741.85 21500.00 525 0 1255
1,325 -375 919.95 980 700 728.75 22000.00 678.1 849.95 600.85 833 125 4750.36
100 100 851.65 851.65 754.45 754.45 22250.00 837.2 0 250.25
525 350 713.75 800.25 537 576.15 22500.00 1311.2 0 250.05
25 0 586.55 22750.00no data
975 50 529.65 529.65 400 418.5 23000.00 2500 0 750.08
25 0 300 23500.00no data
250 25 318.6 318.6 318.6 318.6 24000.00 2400 0 500.2
75 50 318.9 318.9 318.9 318.9 24500.00no data
75 0 373.45 24750.00 2005.95 0 250.33
1,450 300 165.3 165.3 102.05 130.85 25000.00no data
25 0 300.55 25500.00no data
25 0 100.45 25750.00no data
725 650 90 104.95 90 102.45 26000.00 4899 0 250.03
25 0 42.1 42.1 42.1 42.1 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 62.1 0 125
17500.00 63.95 0 50
19500.00 173.6 173.6 45 45 25 75
20000.00 225.8 225.8 200 200 -125 825
20250.00 900 0 25
21000.00 790 790 310.15 320 450 950
25 0 741.85 21500.00 550 550 525 525 75 1255
1,700 -350 677 1050 677 1037.75 22000.00 698.35 791.45 698.35 742.2 0 3500.21
22250.00 1160.2 1160.2 837.2 837.2 25 25
175 150 685 847.4 685 765.05 22500.00 1311.2 1311.2 1311.2 1311.2 25 250.14
25 25 586.55 586.55 586.55 586.55 22750.00no data
925 25 500 571.45 440.05 545.6 23000.00 2500 0 750.08
25 0 300 23500.00no data
225 150 309.9 309.9 199 240 24000.00 2400 0 500.22
25 0 395.25 24500.00no data
75 0 373.45 24750.00 2005.95 0 250.33
1,150 25 129 129 100 101.3 25000.00no data
25 0 300.55 25500.00no data
25 25 100.45 100.45 100.45 100.45 25750.00no data
75 25 90 90 16.2 88 26000.00 4899 0 250.33
25 0 17.9 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 62.1 0 125
17500.00 63.95 63.95 63.95 63.95 25 50
19500.00 255 255 255 255 0 50
20000.00 300 380 300 337.85 75 950
20250.00 900 0 25
21000.00 600 693.05 509.8 620.15 175 500
25 0 741.85 21500.00 1200 0 502
2,050 200 699 843.2 636.8 677 22000.00 1066.2 1130 1020 1100.05 125 3500.17
25 0 365 22500.00no data
900 50 360 430 320 320 23000.00 2500 0 750.08
25 0 300 23500.00no data
75 25 105 105 105 105 24000.00 2400 0 500.67
25 0 395.25 24500.00no data
75 0 373.45 24750.00 2005.95 0 250.33
1,125 -25 103 124 103 109.9 25000.00no data
25 0 300.55 25500.00no data
50 25 100 100 100 100 26000.00 4899 0 250.5
25 0 17.9 27250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 40.9 78.95 40.9 62.1 125 125
17500.00 75.9 75.9 75.9 75.9 0 25
20000.00 500 676.5 484.95 676.5 275 550
21000.00 900 0 325
21500.00 1000 0 25
1,025 325 660 699.7 490 517.65 22000.00 1343.2 0 1750.17
25 0 365 365 365 365 22500.00no data
350 25 301 301 300 300 23000.00 2500 2500 2500 2500 25 750.21
25 25 300 300 300 300 23500.00no data
50 25 250 250 250 250 24000.00 2400 0 501
25 0 395.25 24500.00no data
75 25 373.45 373.45 373.45 373.45 24750.00 2005.95 0 250.33
825 150 120.05 121 86.05 87.7 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 2.25 0 25
20000.00 425 530 425 530 125 275
21000.00 900 0 325
21500.00 1000 0 25
700 475 1104.65 1104.65 590.05 626.35 22000.00 1343.2 0 1750.25
25 0 657.85 657.85 521.3 521.3 22500.00no data
325 75 499.95 499.95 350.05 372.55 23000.00 500 0 500.15
25 0 250 24000.00 2400 0 502
25 0 395.25 24500.00no data
50 25 362.6 362.6 362.6 362.6 24750.00 2005.95 0 250.5
675 225 123.65 123.65 120 120 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 2.25 2.25 2.25 2.25 25 25
20000.00 425.05 425.05 425 425 25 150
21000.00 800 900 600.05 900 150 325
21500.00 1000 1000 1000 1000 25 25
225 125 777.05 1154.25 777.05 1151.9 22000.00 1270 1350 1270 1343.2 75 1750.78
25 25 747 747 747 747 22500.00no data
250 150 400 501.6 400 500 23000.00 500 0 500.2
25 25 250 250 250 250 24000.00 2400 2400 2400 2400 25 502
25 0 395.25 24500.00no data
25 0 362.6 24750.00 2005.95 0 251
450 250 201 201.55 123.65 123.65 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 399 425 399 425 50 125
21000.00 300 600 300 600 125 175
100 100 950 950 950 950 22000.00 1299 1299 1264.05 1264.05 75 1001
100 100 700 700 600 612.7 23000.00 500 0 500.5
24000.00 800 0 25
25 25 395.25 395.25 395.25 395.25 24500.00no data
25 25 362.6 362.6 362.6 362.6 24750.00 2005.95 0 251
200 175 300 300 201 201 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 399 0 75
21000.00 650 0 50
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 2005.95 0 25
25 0 685 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 399 0 75
21000.00 600 650 600 650 50 50
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 2005.95 0 25
25 0 685 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 349.15 399 349.15 399 50 75
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 2005.95 0 25
25 0 685 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 305.6 0 25
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 2005.95 0 25
25 0 685 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20000.00 305.6 305.6 305.6 305.6 25 25
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 2005.95 0 25
25 0 685 25000.00no data
25 0 300.55 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 1441.8 0 25
25 0 685 25000.00no data
25 0 1600 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 1441.8 0 25
25 0 685 25000.00no data
25 0 1600 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22000.00 450 0 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 1441.8 0 25
25 25 685 685 685 685 25000.00no data
25 0 1600 25500.00no data
25 0 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22000.00 450 450 450 450 25 25
23000.00 500 0 50
24000.00 800 0 25
24750.00 1441.8 0 25
25 0 1600 25500.00no data
25 25 750 750 750 750 26000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24000.00 800 800 800 800 25 25
24750.00 1441.8 0 25
25 0 1600 25500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
25 25 1600 1600 1600 1600 25500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 0 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
24750.00 1441.8 1441.8 1441.8 1441.8 25 25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
23000.00 500 500 500 500 50 50