info@tamealps.com +91 94145 70283

Sun Pharmaceutical Industries Limited (SUNPHARMA) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 686.20 698.95 681.60 694.00 0.97% 3956261 27402.08 33.90
22 Jul 2021 680.00 688.20 675.55 687.30 1.60% 2047831 13987.07 45.52
20 Jul 2021 689.00 691.60 673.90 676.45 -1.86% 2724983 18615.41 46.86
19 Jul 2021 678.05 691.50 678.05 689.25 0.09% 1940882 13349.07 34.80
16 Jul 2021 684.90 695.65 682.65 688.60 0.82% 3479357 24028.09 26.20
15 Jul 2021 686.00 688.20 681.30 683.00 -0.43% 1905193 13031.50 44.85
14 Jul 2021 681.95 692.40 681.00 685.95 0.43% 2663467 18306.17 30.13
13 Jul 2021 670.30 689.35 669.00 683.00 2.16% 7744032 52962.73 44.56
12 Jul 2021 668.60 672.85 666.40 668.55 0.10% 1555035 10415.00 38.26
09 Jul 2021 666.50 672.30 664.20 667.90 0.15% 1994075 13320.70 41.42
08 Jul 2021 677.00 680.90 665.10 666.90 -1.94% 2548016 17091.60 46.08
07 Jul 2021 668.00 682.00 666.10 680.10 1.02% 2576763 17454.33 40.69
06 Jul 2021 678.00 683.00 672.40 673.25 -1.02% 2682423 18149.54 52.91
05 Jul 2021 684.00 684.95 678.60 680.20 -0.15% 1600769 10907.79 34.29
02 Jul 2021 685.50 689.50 678.30 681.25 -0.42% 5071894 34692.64 30.14
01 Jul 2021 675.00 685.80 673.70 684.15 1.29% 4102748 27989.04 52.40
30 Jun 2021 678.05 683.45 674.25 675.45 -0.32% 3768943 25629.40 46.41
29 Jun 2021 673.25 681.50 673.10 677.60 0.19% 2937766 19898.98 42.53
28 Jun 2021 675.00 679.90 669.55 676.30 0.60% 3342385 22625.92 51.93
25 Jun 2021 664.80 677.40 664.80 672.25 1.12% 3010243 20269.39 38.58
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 650.6 0 0 0% NAN%
03 May, 2021 664.15 664.15 664.15 664.15 1 1,400 2.08% INF% Fresh Long
04 May, 2021 0 0 0 664.15 0 1,400 0% 0%
05 May, 2021 670 696.6 670 693.95 23 21,000 4.49% 1400% Fresh Long
06 May, 2021 694.15 703 683.75 688.2 13 29,400 -0.83% 40%
07 May, 2021 689.6 695 687.3 687.3 7 32,200 -0.13% 9.52%
10 May, 2021 693.4 712 693.4 706 14 35,000 2.72% 8.7% Fresh Long
11 May, 2021 712.45 726 708.15 716.6 19 37,800 1.5% 8% Fresh Long
12 May, 2021 716.6 716.95 709 710.1 13 43,400 -0.91% 14.81%
14 May, 2021 716 717 694.8 698.95 15 49,000 -1.57% 12.9% Fresh Short
17 May, 2021 696.8 696.8 687.9 693.2 20 57,400 -0.82% 17.14%
18 May, 2021 696.4 700.5 692 696.9 18 74,200 0.53% 29.27%
19 May, 2021 701.3 712.95 701 712.15 45 60,200 2.19% -30.3% Short Covering
20 May, 2021 702.55 702.55 694.5 695.45 16 77,000 -2.35% 27.91% Fresh Short
21 May, 2021 699.7 700 697 698.5 16 82,600 0.44% 7.27%
24 May, 2021 699 704.15 697.05 697.2 45 102,200 -0.19% 23.73%
25 May, 2021 701.05 704.7 700 703.3 58 134,400 0.87% 31.51%
26 May, 2021 705 712.1 705 711.3 86 172,200 1.14% 28.13% Fresh Long
27 May, 2021 714.8 715.15 702 706.35 228 295,400 -0.7% 71.54%
28 May, 2021 694.85 694.85 673.05 675.75 529 518,000 -4.33% 75.36% Fresh Short
31 May, 2021 677.45 681.5 664.9 673.55 370 609,000 -0.33% 17.57%
01 Jun, 2021 675.9 680 670.7 678.85 229 631,400 0.79% 3.68%
02 Jun, 2021 679 684 679 683.3 228 624,400 0.66% -1.13%
03 Jun, 2021 684 685.8 680.25 681.5 134 620,200 -0.26% -0.68%
04 Jun, 2021 682.5 685.35 678.85 680.95 165 551,600 -0.08% -14.2%
07 Jun, 2021 682.5 683.95 677.8 682.6 151 513,800 0.24% -7.94%
08 Jun, 2021 678.8 687.3 671.65 686.1 247 554,400 0.51% 7.9%
09 Jun, 2021 688.85 690 674.5 680 323 673,400 -0.89% 21.46%
10 Jun, 2021 682.15 687.05 681.8 682.9 189 694,400 0.43% 3.12%
11 Jun, 2021 684.6 692.5 681.45 687.85 346 715,400 0.72% 3.02%
14 Jun, 2021 686.85 687.75 677.45 683.45 495 887,600 -0.64% 24.07%
15 Jun, 2021 683.15 686.4 678.05 679.35 782 1,380,400 -0.6% 55.52%
16 Jun, 2021 681.2 685.5 672.1 673.65 1103 2,007,600 -0.84% 45.44%
17 Jun, 2021 672.45 678 666.5 670.2 1092 2,599,800 -0.51% 29.5%
18 Jun, 2021 672 677.45 657.2 672.8 2139 3,479,000 0.39% 33.82%
21 Jun, 2021 668.95 677.3 667.55 675.5 5508 8,211,000 0.4% 136.02%
22 Jun, 2021 682.25 685.45 670 670.85 16704 26,573,400 -0.69% 223.63%
23 Jun, 2021 670.85 676.2 668.5 669.45 8180 32,732,000 -0.21% 23.18%
24 Jun, 2021 669 672.7 664.45 667.05 7534 36,860,600 -0.36% 12.61%
25 Jun, 2021 668.9 681.5 668 676.3 5386 37,083,200 1.39% 0.6% Fresh Long
28 Jun, 2021 674.7 684.2 673 680.6 3539 36,890,000 0.64% -0.53%
29 Jun, 2021 677.45 685.9 677 681.2 3551 36,540,000 0.09% -0.97%
30 Jun, 2021 683.35 685.65 676.4 677.3 3880 35,757,400 -0.57% -2.24%
01 Jul, 2021 676.85 689.2 676 687.65 4841 35,404,600 1.53% -1.01% Short Covering
02 Jul, 2021 688.3 691.4 679.65 682.7 5564 35,625,800 -0.72% 0.62%
05 Jul, 2021 684.75 686.85 681.8 683.85 2102 35,449,400 0.17% -0.5%
06 Jul, 2021 680.85 685.4 676 676.75 3592 36,528,800 -1.04% 3.04% Fresh Short
07 Jul, 2021 693.5 693.5 671.5 682.85 2557 36,668,800 0.9% 0.38%
08 Jul, 2021 679.55 683.7 668.2 669.95 3231 37,223,200 -1.89% 1.51% Fresh Short
09 Jul, 2021 669.55 673.65 666.6 671.25 2354 37,373,000 0.19% 0.4%
12 Jul, 2021 671.05 675 668.05 669.8 2397 37,510,200 -0.22% 0.37%
13 Jul, 2021 672.35 691.25 670.2 686 10496 39,468,800 2.42% 5.22% Fresh Long
14 Jul, 2021 684.25 695.3 683.25 688.95 5490 39,832,800 0.43% 0.92%
15 Jul, 2021 688.6 690.3 683.55 684.9 2257 40,052,600 -0.59% 0.55%
16 Jul, 2021 684.25 698.1 684.25 691.45 4150 40,255,600 0.96% 0.51%
19 Jul, 2021 682.85 694 682.85 690.2 3514 39,312,000 -0.18% -2.46%
20 Jul, 2021 690.2 693.6 676.5 678.65 3936 38,819,200 -1.67% -1.29% Long Unwinding
22 Jul, 2021 678.75 688.7 676.55 687.7 2913 37,699,200 1.33% -3.06% Short Covering
23 Jul, 2021 688.1 700.35 682.55 695.4 17540 24,269,000 1.12% -123.91% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0 2,800
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.05 0.2 0.05 0.2 1,400 26,60019
560.00 0.1 0 1,400
580.00 0.3 0.3 0.1 0.3 -7,000 37,800
600.00 0.25 0.4 0.25 0.3 -26,600 365,400
610.00 0.45 0.45 0.3 0.4 -46,200 155,400
1,400 0 51.1 620.00 0.35 0.5 0.35 0.45 -15,400 302,400216
8,400 0 51.85 630.00 0.55 0.55 0.35 0.45 -16,800 252,00030
9,800 0 47.7 640.00 0.6 0.6 0.4 0.5 1,400 208,60021.29
51,800 -29,400 33.85 49.85 33.85 46.35 650.00 0.6 0.75 0.35 0.6 -77,000 341,6006.59
86,800 -67,200 26.8 40 25.6 36.25 660.00 0.95 1.25 0.35 0.65 -119,000 285,6003.29
462,000 -60,200 19.5 29.6 15.5 26.2 670.00 2.05 2.55 0.45 0.9 -78,400 387,8000.84
957,600 -803,600 12.4 21 8.6 17.05 680.00 4.65 5.85 1 1.5 -176,400 606,2000.63
991,200 -774,200 6.3 12.8 4.45 9.3 690.00 8.75 11.65 2.7 3.55 37,800 373,8000.38
5,027,400 26,600 2.75 6.5 1.7 3.9 700.00 16.85 18 6.3 8.25 113,400 302,4000.06
1,195,600 23,800 1.15 3.15 0.7 1.7 710.00 27 27 13 16.15 0 14,0000.01
693,000 25,200 0.8 1.8 0.6 1.05 720.00 19.3 23.25 19.3 23.25 0 21,0000.03
414,400 -16,800 0.4 1.05 0.4 0.75 730.00 40.1 40.1 40.1 40.1 -1,400 5,6000.01
277,200 -11,200 0.55 0.8 0.35 0.55 740.00 58 0 8,4000.03
435,400 -92,400 0.4 0.6 0.25 0.45 750.00 54.75 54.75 54 54 -2,800 100,8000.23
86,800 -2,800 0.5 0.5 0.3 0.4 760.00no data
32,200 -1,400 0.2 0.2 0.15 0.2 770.00no data
88,200 -2,800 0.35 0.35 0.25 0.3 780.00no data
9,800 0 0.55 790.00no data
270,200 -28,000 0.25 0.35 0.25 0.25 800.00no data
7,000 0 0.15 810.00no data
44,800 0 0.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0 2,800
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.2 0.2 0.2 0.2 0 25,20018
560.00 0.5 0.5 0.1 0.1 0 1,400
580.00 0.2 0.35 0.2 0.2 -4,200 44,800
600.00 0.55 0.6 0.35 0.35 -35,000 392,000
610.00 0.45 0.5 0.35 0.5 -7,000 201,600
1,400 0 51.1 620.00 0.6 0.6 0.5 0.5 -14,000 317,800227
8,400 0 51.85 51.85 51.85 51.85 630.00 0.6 0.8 0.55 0.55 -16,800 268,80032
9,800 -2,800 45.55 47.7 45.55 47.7 640.00 0.85 1 0.65 0.7 -32,200 207,20021.14
81,200 1,400 31.2 38.1 30 38 650.00 1.6 1.65 0.8 0.9 5,600 418,6005.16
154,000 -25,200 22.4 29 19.6 28.55 660.00 2.75 3.05 1.2 1.3 -72,800 404,6002.63
522,200 -120,400 15.4 20.7 12.55 19.7 670.00 5.55 6 2.1 2.3 -26,600 466,2000.89
1,761,200 -387,800 10.15 13 7.7 12.4 680.00 10.45 11.05 4.45 4.65 -15,400 782,6000.44
1,765,400 -257,600 6.05 7.05 4.25 6.6 690.00 16.5 17.95 8 8.7 -5,600 336,0000.19
5,000,800 -176,400 2.8 3.4 2.25 2.85 700.00 24.05 24.1 14.45 15 -28,000 189,0000.04
1,171,800 -46,200 1.7 1.85 1.05 1.2 710.00 27.4 27.4 23 23.15 1,400 14,0000.01
667,800 -57,400 1.25 1.4 0.7 0.8 720.00 36.55 0 21,0000.03
431,200 16,800 0.95 1 0.6 0.65 730.00 42.4 42.4 42.4 42.4 1,400 7,0000.02
288,400 -7,000 0.45 0.8 0.45 0.5 740.00 58 58 58 58 1,400 8,4000.03
527,800 -12,600 0.55 0.7 0.4 0.45 750.00 70.85 70.85 70.85 70.85 0 103,6000.2
89,600 -1,400 0.5 0.9 0.45 0.5 760.00no data
33,600 0 0.3 0.3 0.3 0.3 770.00no data
91,000 -22,400 0.3 0.6 0.3 0.4 780.00no data
9,800 0 0.55 790.00no data
298,200 -26,600 0.4 0.5 0.35 0.4 800.00no data
7,000 0 0.4 0.4 0.1 0.15 810.00no data
44,800 0 0.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0 2,800
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.3 0 25,20018
560.00 0.2 0 1,400
580.00 0.45 0.45 0.3 0.4 1,400 49,000
600.00 0.5 0.7 0.4 0.55 -8,400 427,000
610.00 0.55 0.6 0.5 0.5 -32,200 208,600
1,400 0 51.1 620.00 0.65 0.8 0.6 0.75 -21,000 331,800237
8,400 0 49.05 49.05 49 49.05 630.00 0.85 1 0.75 1 -7,000 285,60034
12,600 0 51.2 640.00 1.1 1.35 0.85 1.25 -11,200 239,40019
79,800 0 37.6 41.9 34.8 34.8 650.00 1.3 2 1.05 1.85 -79,800 413,0005.18
179,200 -1,400 30 33.5 21.5 22.15 660.00 2.25 3.4 1.55 3.1 -26,600 477,4002.66
642,600 -32,200 23.55 26.6 13 14.3 670.00 3.7 6.3 2.6 5.55 -61,600 492,8000.77
2,149,000 243,600 16.4 18.2 8.5 9.15 680.00 6.4 11.6 4.6 10 -44,800 798,0000.37
2,023,000 168,000 10.4 11.7 4.9 5.35 690.00 10.05 17.8 7.9 16.55 -23,800 341,6000.17
5,177,200 -93,800 6.25 6.75 2.55 2.85 700.00 15.85 25 13.2 23.7 -5,600 217,0000.04
1,218,000 -107,800 3.75 3.8 1.5 1.65 710.00 23.25 26.35 23.25 26.35 0 12,6000.01
725,200 -18,200 2.35 2.4 1.1 1.2 720.00 36.55 0 21,0000.03
414,400 0 1.55 1.6 0.85 0.9 730.00 40.1 0 5,6000.01
295,400 -30,800 1.15 1.15 0.6 0.7 740.00 51.9 0 7,0000.02
540,400 2,800 0.85 0.9 0.5 0.55 750.00 66.5 66.5 66.5 66.5 -1,400 103,6000.19
91,000 9,800 0.8 0.8 0.5 0.6 760.00no data
33,600 -1,400 0.55 0.75 0.3 0.3 770.00no data
113,400 -4,200 0.5 0.65 0.45 0.45 780.00no data
9,800 0 0.55 790.00no data
324,800 -35,000 0.4 0.55 0.35 0.4 800.00no data
7,000 0 0.35 0.35 0.35 0.35 810.00no data
44,800 0 0.15 0.15 0.15 0.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0.45 0.45 0.45 1,400 2,800
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.3 0.3 0.3 0.3 0 25,20018
560.00 0.2 0 1,400
580.00 0.4 0.5 0.25 0.25 1,400 47,600
600.00 0.55 0.8 0.5 0.5 -2,800 435,400
610.00 1 1 0.7 0.7 4,200 240,800
1,400 0 51.1 620.00 0.8 0.8 0.7 0.75 -8,400 352,800252
8,400 -1,400 59.2 59.2 59.2 59.2 630.00 0.75 0.95 0.75 0.8 -22,400 292,60034.83
12,600 -1,400 51.2 51.2 51.2 51.2 640.00 1.15 1.2 0.9 0.95 -8,400 250,60019.89
79,800 -9,800 39.25 44.65 38.3 38.3 650.00 1.45 1.7 1.2 1.35 -47,600 492,8006.18
180,600 1,400 30.15 33.95 29.8 32.5 660.00 2.1 2.9 1.8 2.05 4,200 504,0002.79
674,800 -53,200 23 26.8 19.4 23.55 670.00 3.95 4.9 2.95 3.35 -28,000 554,4000.82
1,905,400 -26,600 17.65 19 12.85 16.4 680.00 8 8.65 5.05 5.95 -8,400 842,8000.44
1,855,000 182,000 10 12.45 8.15 10.5 690.00 12 14 8.45 10.1 1,400 365,4000.2
5,271,000 32,200 7.85 7.85 4.35 6.05 700.00 17.95 20.25 13.5 15.85 4,200 222,6000.04
1,325,800 -9,800 3.55 4.4 2.9 3.5 710.00 25.05 28.55 20.55 21.05 -1,400 12,6000.01
743,400 32,200 2.4 2.75 1.9 2.3 720.00 36.55 0 21,0000.03
414,400 9,800 1.65 1.8 1.3 1.6 730.00 40.1 0 5,6000.01
326,200 40,600 0.95 1.25 0.9 1.15 740.00 51.85 51.9 51.85 51.9 2,800 7,0000.02
537,600 -32,200 0.85 0.9 0.7 0.85 750.00 62.8 62.8 62.8 62.8 0 105,0000.2
81,200 -4,200 0.85 0.85 0.6 0.8 760.00no data
35,000 0 0.55 0.55 0.55 0.55 770.00no data
117,600 5,600 0.4 0.45 0.35 0.45 780.00no data
9,800 0 0.55 0.55 0.55 0.55 790.00no data
359,800 -30,800 0.35 0.5 0.35 0.45 800.00no data
7,000 0 0.3 810.00no data
44,800 0 0.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.1 0.15 0.1 0.15 0 25,20018
560.00 0.2 0.2 0.2 0.2 0 1,400
580.00 0.35 0.4 0.35 0.4 -16,800 46,200
600.00 0.55 0.6 0.5 0.55 -29,400 438,200
610.00 0.5 0.8 0.5 0.7 -9,800 236,600
1,400 0 51.1 620.00 0.75 0.95 0.75 0.8 -21,000 361,200258
9,800 0 51.3 630.00 1 1 0.75 0.9 8,400 315,00032.14
14,000 4,200 56.85 57.3 52.2 52.2 640.00 1.05 1.2 0.9 1 -25,200 259,00018.5
89,600 0 43.5 49 42.9 42.95 650.00 1.55 1.8 1.2 1.5 -33,600 540,4006.03
179,200 -15,400 31.75 40.05 31.75 34 660.00 2.85 2.85 1.85 2.25 -12,600 499,8002.79
728,000 -110,600 22.85 31.25 22.85 25.15 670.00 4.9 5 3 3.55 12,600 582,4000.8
1,932,000 -21,000 15.5 23.4 14.5 17.65 680.00 7.95 8.8 5 6.05 30,800 851,2000.44
1,673,000 -196,000 8.55 16.55 8.55 11.55 690.00 13 13 8.15 9.9 74,200 364,0000.22
5,238,800 156,800 5.75 11.2 5.5 6.85 700.00 17.25 17.25 12.6 15.25 8,400 218,4000.04
1,335,600 53,200 3.15 7.25 3.15 4 710.00 26.2 26.2 20.55 21.75 -4,200 14,0000.01
711,200 23,800 1.95 4.6 1.95 2.55 720.00 36.55 0 21,0000.03
404,600 81,200 1.3 2.95 1.3 1.65 730.00 40.1 0 5,6000.01
285,600 7,000 1.1 2 1 1.1 740.00 51.5 51.5 51.5 51.5 1,400 4,2000.01
569,800 12,600 1.2 1.4 0.8 0.9 750.00 55.8 56.9 55.8 56.9 2,800 105,0000.18
85,400 5,600 0.75 1.25 0.7 0.75 760.00no data
35,000 -1,400 0.45 0.85 0.45 0.85 770.00 83.9 0 1,4000.04
112,000 0 0.7 0.8 0.6 0.6 780.00no data
9,800 1,400 0.4 0.75 0.4 0.55 790.00no data
390,600 107,800 0.4 0.8 0.35 0.5 800.00no data
7,000 0 0.3 810.00no data
44,800 0 0.1 0.15 0.1 0.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.1 0 25,20018
560.00 0.25 0 1,400
580.00 0.25 0.35 0.25 0.35 -7,000 63,000
600.00 0.55 0.7 0.55 0.6 -2,800 467,600
610.00 0.7 0.75 0.7 0.75 -2,800 246,400
1,400 0 51.1 620.00 0.85 0.9 0.8 0.85 1,400 382,200273
9,800 0 51.3 630.00 1 1.05 0.95 1 -7,000 306,60031.29
9,800 0 51.5 640.00 1.3 1.4 1.2 1.25 -8,400 284,20029
89,600 0 38.4 40 37 37.45 650.00 1.9 2.15 1.8 1.9 -28,000 574,0006.41
194,600 4,200 30.05 30.7 28 28.35 660.00 3 3.4 2.8 3.15 -5,600 512,4002.63
838,600 14,000 24.8 25.1 19.75 20.65 670.00 4.85 5.75 4.65 5.15 -8,400 569,8000.68
1,953,000 134,400 16.9 18.4 13.55 14.15 680.00 8.45 9.5 7.4 8.65 56,000 820,4000.42
1,869,000 316,400 11.3 12.25 8.8 9.2 690.00 12.95 14.6 11.8 13.85 19,600 289,8000.16
5,082,000 -9,800 7.45 7.75 5.15 5.45 700.00 18.75 21 18.25 20.35 -7,000 210,0000.04
1,282,400 0 4.65 4.75 3 3.2 710.00 26.05 27.3 26.05 27.3 5,600 18,2000.01
687,400 21,000 3 3.05 1.85 2 720.00 36.55 0 21,0000.03
323,400 50,400 1.75 1.8 1.2 1.3 730.00 40.1 0 5,6000.02
278,600 -9,800 1.3 1.4 0.85 0.95 740.00 69.1 0 2,8000.01
557,200 -11,200 0.8 0.9 0.65 0.8 750.00 60.15 0 102,2000.18
79,800 0 0.75 0.75 0.5 0.55 760.00no data
36,400 -1,400 0.55 0.55 0.45 0.45 770.00 83.9 0 1,4000.04
112,000 -2,800 0.45 0.45 0.4 0.4 780.00no data
8,400 0 0.4 0.4 0.4 0.4 790.00no data
282,800 -23,800 0.35 0.4 0.3 0.3 800.00no data
7,000 0 0.3 0.3 0.3 0.3 810.00no data
44,800 0 0.15 0.15 0.1 0.1 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.1 0.1 0.1 0.1 0 25,20018
560.00 0.25 0 1,400
580.00 0.45 0.45 0.3 0.3 -4,200 70,000
600.00 0.6 0.7 0.55 0.7 -1,400 470,400
610.00 0.8 0.9 0.7 0.85 -8,400 249,200
1,400 0 51.1 620.00 0.8 1 0.75 0.95 -57,400 380,800272
9,800 0 51.3 630.00 1.45 1.45 0.95 1.1 -39,200 313,60032
9,800 1,400 54.25 54.25 49.7 51.5 640.00 1.9 1.9 1.15 1.4 2,800 292,60029.86
89,600 -9,800 40.5 45 39.7 41.25 650.00 2.45 2.45 1.7 1.95 -51,800 602,0006.72
190,400 -1,400 31.5 37.55 29.3 31.8 660.00 3.95 4.1 2.5 3.05 9,800 518,0002.72
824,600 -84,000 21.2 29 20.85 24 670.00 6.4 6.55 4 4.85 -53,200 578,2000.7
1,818,600 -242,200 15.75 21.5 14.7 16.95 680.00 10.15 10.5 6.3 7.8 -53,200 764,4000.42
1,552,600 102,200 10.8 15.1 9.95 11.3 690.00 16 16.05 9.85 12.15 56,000 270,2000.17
5,091,800 39,200 7 9.95 6.3 7.1 700.00 21.55 21.55 14.55 18 29,400 217,0000.04
1,282,400 99,400 4.75 6.4 4 4.25 710.00 26.1 26.15 20.95 25.1 2,800 12,6000.01
666,400 9,800 3.15 4.1 2.6 2.75 720.00 36.55 0 21,0000.03
273,000 -21,000 1.85 2.8 1.65 1.8 730.00 40.45 40.5 40.05 40.1 -2,800 5,6000.02
288,400 43,400 1.35 1.75 1.15 1.2 740.00 69.1 0 2,8000.01
568,400 5,600 0.95 1.25 0.85 0.9 750.00 60.15 60.15 60.15 60.15 0 102,2000.18
79,800 -14,000 0.85 1.05 0.7 0.75 760.00no data
37,800 1,400 0.6 0.8 0.5 0.5 770.00 83.9 0 1,4000.04
114,800 -2,800 0.5 0.85 0.4 0.4 780.00no data
8,400 0 0.8 790.00no data
306,600 -11,200 0.45 0.45 0.35 0.35 800.00no data
7,000 0 0.3 810.00no data
1,400 0 0.9 820.00no data
44,800 0 0.1 0.1 0.1 0.1 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.25 0.25 0.1 0.1 -1,400 25,20018
560.00 0.25 0 1,400
580.00 0.35 0.45 0.3 0.4 -8,400 74,200
600.00 1.15 1.15 0.5 0.6 -72,800 471,800
610.00 0.95 0.95 0.65 0.75 -22,400 257,600
1,400 0 51.1 620.00 1.25 1.25 0.8 0.95 -42,000 438,200313
9,800 -4,200 46.25 51.3 46.25 51.3 630.00 2.25 2.25 1 1.1 -51,800 352,80036
8,400 -7,000 34.35 50 34.3 50 640.00 2.9 2.95 1.4 1.5 -189,000 289,80034.5
99,400 -23,800 27.75 43.1 27.75 38.65 650.00 4.9 4.9 2.1 2.25 -231,000 653,8006.58
191,800 -110,600 18.95 34.6 18.9 30.1 660.00 7.7 8 3.25 3.7 -112,000 508,2002.65
908,600 -434,000 14 26.85 13.45 22.2 670.00 11.65 12.65 5.2 5.95 -79,800 631,4000.69
2,060,800 -1,474,200 10.05 20.1 9.65 15.8 680.00 17.85 18.5 8.2 9.5 -141,400 817,6000.4
1,450,400 410,200 7.05 14.45 6.6 10.8 690.00 23.05 23.05 12.45 14.5 -15,400 214,2000.15
5,052,600 669,200 4.5 9.95 4.35 6.9 700.00 33.15 33.15 18 20.5 -33,600 187,6000.04
1,183,000 30,800 3.1 6.7 2.8 4.35 710.00 34.2 34.2 28.3 28.3 -1,400 9,8000.01
656,600 29,400 2.2 4.5 1.95 2.85 720.00 33.5 36.55 33.5 36.55 -1,400 21,0000.03
294,000 14,000 1.75 3.05 1.35 1.9 730.00 42.5 42.5 42.2 42.2 -1,400 8,4000.03
245,000 -28,000 1 2.05 0.9 1.3 740.00 69.1 0 2,8000.01
562,800 4,200 0.75 1.4 0.7 0.95 750.00 70 70 64.2 64.2 0 102,2000.18
93,800 21,000 0.8 1.15 0.7 0.75 760.00no data
36,400 0 0.75 0.85 0.5 0.6 770.00 80.8 83.9 80.8 83.9 0 1,4000.04
117,600 4,200 0.65 1.9 0.4 0.5 780.00no data
8,400 0 0.8 790.00no data
317,800 -15,400 0.45 0.5 0.35 0.45 800.00no data
7,000 0 0.3 810.00no data
1,400 0 0.9 820.00no data
44,800 23,800 0.25 0.25 0.1 0.1 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.35 0 26,60019
560.00 0.25 0 1,400
580.00 0.75 0.75 0.4 0.4 0 82,600
1,400 0 87.5 600.00 1 1.2 1 1.15 39,200 544,600389
610.00 1 1.3 1 1.25 14,000 280,000
1,400 0 51.1 620.00 1.65 1.75 1.45 1.65 11,200 480,200343
14,000 -1,400 44.05 44.15 42.15 42.15 630.00 2.3 2.55 2.05 2.25 -5,600 404,60028.9
15,400 1,400 35.2 35.6 32.85 32.85 640.00 3.85 3.9 2.95 3.5 18,200 478,80031.09
123,200 4,200 31 33 25 25.75 650.00 5.05 6.05 4.7 5.4 -5,600 884,8007.18
302,400 7,000 22 22.25 18 18.6 660.00 9.05 9.6 7.7 8.75 7,000 620,2002.05
1,342,600 28,000 15.9 17.2 12.9 13.35 670.00 12.8 14.55 11.9 13.4 11,200 711,2000.53
3,535,000 -128,800 11.55 12.7 9.3 9.7 680.00 18.1 21 17.65 19.6 -26,600 959,0000.27
1,040,200 -36,400 8.6 9.1 6.4 6.65 690.00 26.4 26.6 25.45 26.6 -1,400 229,6000.22
4,383,400 -11,200 5.3 6.35 4.2 4.35 700.00 31.85 35.5 31.2 34 -7,000 221,2000.05
1,152,200 -9,800 3.95 4.4 2.7 2.85 710.00 42.35 42.35 42.35 42.35 -1,400 11,2000.01
627,200 -7,000 3.1 3.25 2 2.1 720.00 53 0 22,4000.04
280,000 7,000 2.05 2.15 1.45 1.5 730.00 50.7 0 9,8000.04
273,000 -4,200 1.4 1.5 1.05 1.1 740.00 69.1 69.1 69.1 69.1 -1,400 2,8000.01
558,600 -12,600 1.25 1.25 0.9 0.95 750.00 64.15 0 102,2000.18
72,800 -11,200 0.9 1.05 0.8 0.85 760.00no data
36,400 0 0.75 0.75 0.75 0.75 770.00 87.85 0 1,4000.04
113,400 5,600 0.85 0.85 0.6 0.6 780.00no data
8,400 0 0.8 790.00no data
333,200 -9,800 0.55 0.55 0.45 0.5 800.00no data
7,000 1,400 0.3 0.3 0.3 0.3 810.00no data
1,400 0 0.9 820.00no data
21,000 0 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.35 0 26,60019
560.00 0.25 0.25 0.25 0.25 1,400 1,400
580.00 0.5 0.7 0.5 0.6 4,200 82,600
1,400 0 87.5 600.00 1.65 1.65 1 1.05 -18,200 505,400361
610.00 1.45 1.6 1.25 1.25 7,000 266,000
1,400 0 51.1 620.00 2.15 2.45 1.5 1.7 56,000 469,000335
15,400 2,800 45.2 46 41.6 41.6 630.00 4.9 4.9 2.3 2.5 23,800 410,20026.64
14,000 -1,400 32.55 36.55 32.55 36.55 640.00 4.25 5.25 3.55 3.75 21,000 460,60032.9
119,000 1,400 29 29.1 25.8 28.8 650.00 7.15 7.7 5.55 5.85 -12,600 890,4007.48
295,400 -2,800 20.2 22.5 18.4 20.4 660.00 10.45 11.65 8.65 9.15 53,200 613,2002.08
1,314,600 75,600 14.95 17 13.7 15.15 670.00 16.5 16.75 12.9 13.65 15,400 700,0000.53
3,663,800 -29,400 11.6 12.6 10.15 11.25 680.00 22.45 23.05 18.5 19.75 4,200 985,6000.27
1,076,600 35,000 7.8 9 7.3 8 690.00 24.95 28.4 24.95 26.95 1,400 231,0000.21
4,394,600 -2,800 5.05 6.3 5.05 5.5 700.00 33.4 36 32.95 33 2,800 228,2000.05
1,162,000 4,200 3.55 4.3 3.45 3.8 710.00 42 44.9 42 44.75 -1,400 12,6000.01
634,200 -19,600 2.4 3.15 2.4 2.85 720.00 53 53 53 53 0 22,4000.04
273,000 -9,800 2.2 2.25 1.95 2.05 730.00 50.7 0 9,8000.04
277,200 2,800 1.25 1.65 1.25 1.45 740.00 59.7 0 4,2000.02
571,200 -18,200 1.4 1.4 1.1 1.2 750.00 64.15 0 102,2000.18
84,000 -1,400 0.9 1 0.85 0.9 760.00no data
36,400 -4,200 0.9 0.9 0.65 0.65 770.00 87.85 0 1,4000.04
107,800 -1,400 0.55 0.7 0.55 0.65 780.00no data
8,400 4,200 0.8 0.8 0.8 0.8 790.00no data
343,000 5,600 0.5 0.55 0.5 0.55 800.00no data
5,600 0 0.3 810.00no data
1,400 0 0.9 820.00no data
21,000 0 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.35 0.35 0.3 0.35 1,400 26,60019
580.00 0.4 0.85 0.4 0.85 -1,400 78,400
1,400 0 87.5 600.00 0.95 1.7 0.95 1.65 -4,200 523,600374
610.00 1.25 1.9 1.1 1.8 21,000 259,000
1,400 0 51.1 51.1 51.1 51.1 620.00 1.35 2.35 1.35 2.25 50,400 413,000295
12,600 9,800 50.1 50.2 43.5 43.5 630.00 2 3.35 1.9 3.2 64,400 386,40030.67
15,400 2,800 36.45 36.45 32.65 32.65 640.00 2.35 4.9 2.1 4.6 75,600 439,60028.55
117,600 33,600 34 34.2 26 27.4 650.00 4.05 7.3 3.4 6.8 140,000 903,0007.68
298,200 89,600 26.75 27.35 19.7 20.65 660.00 5.9 11.05 5.55 10.4 95,200 560,0001.88
1,239,000 460,600 23.4 23.45 14.8 15.45 670.00 10.85 16.25 8.65 15.15 86,800 684,6000.55
3,693,200 833,000 16.3 16.8 11.15 11.6 680.00 13.55 22.4 13 21.5 35,000 981,4000.27
1,041,600 61,600 11.6 11.95 8 8.4 690.00 18.2 29.2 18.2 28.5 22,400 229,6000.22
4,397,400 26,600 7.8 8.3 5.5 5.8 700.00 25.95 36.8 25.8 35.45 12,600 225,4000.05
1,157,800 -70,000 4.7 5.65 3.8 4.05 710.00 37.15 37.15 37.1 37.1 1,400 14,0000.01
653,800 1,400 3.95 3.95 2.75 3 720.00 40.8 40.8 40.8 40.8 0 22,4000.03
282,800 8,400 2.95 2.95 2.05 2.2 730.00 50.75 50.75 50.7 50.7 -2,800 9,8000.03
274,400 7,000 1.75 1.8 1.5 1.65 740.00 59.7 0 4,2000.02
589,400 -1,400 1.45 1.45 1.15 1.35 750.00 64.15 0 102,2000.17
85,400 -7,000 1.25 1.25 0.85 0.9 760.00no data
40,600 -7,000 0.75 0.8 0.75 0.8 770.00 87.85 0 1,4000.03
109,200 -16,800 0.75 0.75 0.7 0.7 780.00no data
4,200 0 0.75 790.00no data
337,400 -29,400 0.55 0.65 0.5 0.6 800.00no data
5,600 0 0.3 810.00no data
1,400 0 0.9 820.00no data
21,000 -1,400 0.05 0.2 0.05 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.3 0.6 0.3 0.35 1,400 25,20018
580.00 0.55 0.6 0.55 0.55 0 79,800
1,400 0 87.5 600.00 1.65 1.65 1 1.1 1,400 527,800377
610.00 1.7 1.7 1 1.05 2,800 238,000
1,400 0 60.05 620.00 2 2.1 1.4 1.45 5,600 362,600259
2,800 0 54.4 630.00 2.25 2.75 1.95 2.05 -18,200 322,000115
12,600 -1,400 44.95 45.3 44.95 45.25 640.00 4 4.1 2.6 2.8 -2,800 364,00028.89
84,000 -1,400 29.5 37.1 29.5 37.1 650.00 6.95 7 3.75 4.05 -15,400 763,0009.08
208,600 -9,800 25.2 29.5 24.4 28.9 660.00 8.5 10.1 5.8 6.2 29,400 464,8002.23
778,400 -88,200 17.8 22.55 16.65 22.1 670.00 13.45 14.5 8.8 9.3 -2,800 597,8000.77
2,860,200 -117,600 14.2 16.75 12.45 16.35 680.00 20 20.7 12.8 13.45 -16,800 946,4000.33
980,000 -116,200 9.35 11.95 8.85 11.6 690.00 26 26 18 18.2 -29,400 207,2000.21
4,370,800 89,600 7.15 8.2 6.15 7.95 700.00 27.5 27.5 23.55 24.25 -7,000 212,8000.05
1,227,800 16,800 4.7 5.45 4 5.35 710.00 38.1 38.15 31.75 31.8 1,400 12,6000.01
652,400 -43,400 3 3.75 3 3.65 720.00 42.55 44.85 42.55 44.85 1,400 22,4000.03
274,400 12,600 2.55 2.6 2.2 2.55 730.00 47.4 0 12,6000.05
267,400 -40,600 1.5 1.8 1.5 1.75 740.00 59.7 59.7 59.7 59.7 1,400 4,2000.02
590,800 14,000 1.35 1.45 1.2 1.4 750.00 64.15 0 102,2000.17
92,400 1,400 1.2 1.2 1 1.05 760.00no data
47,600 7,000 0.9 1.05 0.75 0.95 770.00 87.85 87.85 87.85 87.85 1,400 1,4000.03
126,000 1,400 0.85 0.9 0.8 0.9 780.00no data
4,200 0 0.75 790.00no data
366,800 -12,600 0.65 0.65 0.5 0.55 800.00no data
5,600 0 0.3 0.3 0.3 0.3 810.00no data
1,400 0 0.9 820.00no data
22,400 0 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.5 0.5 0.5 0.5 1,400 23,80017
580.00 0.75 0.75 0.75 0.75 0 79,800
1,400 0 87.5 600.00 1.1 1.4 1 1.35 11,200 526,400376
610.00 1.45 1.5 1.4 1.5 0 235,200
1,400 0 60.05 620.00 1.4 1.9 1.35 1.9 2,800 357,000255
2,800 0 54.4 630.00 1.8 2.6 1.8 2.55 -2,800 340,200121.5
14,000 2,800 44.75 44.75 40.45 40.45 640.00 2.55 3.7 2.4 3.6 8,400 366,80026.2
85,400 4,200 36.95 39 31.85 33 650.00 4.05 5.55 3.55 5.35 -15,400 778,4009.11
218,400 -2,800 31 31 24 24.55 660.00 6.8 8.3 5.8 8.15 5,600 435,4001.99
866,600 72,800 23.5 24.3 18.65 19.1 670.00 10.25 12.25 8.8 12.05 15,400 600,6000.69
2,977,800 394,800 17.7 18.5 14 14.4 680.00 14.9 17.65 12.75 17.2 130,200 963,2000.32
1,096,200 64,400 12.8 13.5 9.8 10.25 690.00 20.25 23.55 17.9 23.1 9,800 236,6000.22
4,281,200 54,600 8.35 9.55 6.95 7.2 700.00 27 30.55 24 30.2 -7,000 219,8000.05
1,211,000 138,600 6.25 6.6 4.65 4.95 710.00 33.8 38 33.8 37.25 -1,400 11,2000.01
695,800 15,400 4.55 4.8 3.35 3.55 720.00 42.55 46 42.55 46 2,800 21,0000.03
261,800 -11,200 3.15 3.35 2.4 2.6 730.00 47.4 0 12,6000.05
308,000 0 2.35 2.4 1.8 1.85 740.00 60.4 60.4 60 60 2,800 2,8000.01
576,800 -21,000 1.45 1.85 1.3 1.4 750.00 64.15 0 102,2000.18
91,000 -11,200 1.35 1.35 1.1 1.15 760.00no data
40,600 -1,400 0.9 1 0.85 1 770.00no data
124,600 15,400 1.05 1.05 0.85 1 780.00no data
4,200 0 0.75 790.00no data
379,400 -5,600 0.65 0.7 0.6 0.65 800.00no data
5,600 -1,400 0.35 0.35 0.35 0.35 810.00no data
1,400 0 0.9 820.00no data
22,400 0 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.4 0 22,40016
580.00 0.65 0.7 0.5 0.5 0 79,800
1,400 0 87.5 600.00 1.2 1.25 1 1.2 -22,400 515,200368
610.00 1.4 1.4 1.15 1.15 -2,800 235,200
1,400 0 60.05 620.00 2.95 2.95 1.4 1.55 5,600 354,200253
2,800 0 54.4 630.00 2.35 2.35 1.9 2.1 0 343,000122.5
11,200 0 46.25 640.00 3.4 3.4 2.65 2.95 12,600 358,40032
81,200 -2,800 37.75 40 37 38.6 650.00 4.8 4.8 3.85 4.35 -33,600 793,8009.78
221,200 1,400 31.2 31.85 29.35 30.35 660.00 6.75 7.25 5.75 6.45 14,000 429,8001.94
793,800 -5,600 24.05 25.1 22.6 23.5 670.00 10.3 11.1 8.55 9.45 -32,200 585,2000.74
2,583,000 -46,200 19.45 19.85 16.75 17.7 680.00 13.6 14.95 12.4 13.6 26,600 833,0000.32
1,031,800 -14,000 15.55 15.55 12.2 12.8 690.00 20.45 20.95 17.55 18.6 -33,600 226,8000.22
4,226,600 2,800 11.25 11.25 8.65 9 700.00 25.85 26 23.7 24.5 -5,600 226,8000.05
1,072,400 161,000 7.05 7.6 6 6.25 710.00 28.55 0 12,6000.01
680,400 -5,600 5.2 5.35 4.3 4.5 720.00 41.5 0 18,2000.03
273,000 0 3.65 3.65 3.05 3.2 730.00 47.4 0 12,6000.05
308,000 -2,800 2.6 2.6 2.2 2.3 740.00no data
597,800 12,600 2.45 2.45 1.7 1.75 750.00 64.15 0 102,2000.17
102,200 2,800 2.3 2.3 1.3 1.35 760.00no data
42,000 1,400 1.8 1.8 1.1 1.1 770.00no data
109,200 -1,400 1.05 1.1 1 1 780.00no data
4,200 0 1 1 0.75 0.75 790.00no data
385,000 -15,400 0.8 0.8 0.65 0.75 800.00no data
7,000 0 0.5 0.85 0.5 0.85 810.00no data
1,400 0 0.9 820.00no data
22,400 0 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.2 0.2 0.2 0.2 1,400 1,400
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.3 0.5 0.3 0.4 -2,800 22,40016
580.00 0.7 0.7 0.5 0.65 1,400 79,800
1,400 0 87.5 600.00 1.2 1.4 1 1.2 -1,400 537,600384
610.00 1.25 1.55 1.2 1.4 -1,400 238,000
1,400 0 60.05 620.00 1.85 2.1 1.55 1.85 1,400 348,600249
2,800 0 54.4 630.00 2.4 2.85 2.05 2.4 30,800 343,000122.5
11,200 0 46.25 640.00 3 4.05 2.75 3.4 11,200 345,80030.88
84,000 2,800 41.6 44.25 36 36 650.00 4.9 5.85 3.95 5 -25,200 827,4009.85
219,800 12,600 36.05 36.95 28.85 30.4 660.00 6.5 8.55 5.9 7.45 5,600 415,8001.89
799,400 7,000 27.05 30 22.6 23.5 670.00 9.3 12.25 8.6 10.5 46,200 617,4000.77
2,629,200 252,000 21.4 23.75 17.3 18.05 680.00 13.15 17.2 12.15 15.2 196,000 806,4000.31
1,045,800 292,600 16.5 18.3 12.9 13.4 690.00 17.2 22.55 16.65 20.35 120,400 260,4000.25
4,223,800 387,800 11.95 13.8 9.2 9.7 700.00 25 29.25 22.5 26.15 16,800 232,4000.06
911,400 -2,800 8.5 10.2 6.6 6.95 710.00 28.55 28.55 28.55 28.55 0 12,6000.01
686,000 -56,000 6.75 7.6 4.85 5.05 720.00 38.8 41.5 38.8 41.5 1,400 18,2000.03
273,000 37,800 4.45 5.55 3.5 3.6 730.00 47.4 47.4 47.4 47.4 1,400 12,6000.05
310,800 33,600 3.5 4.05 2.55 2.65 740.00no data
585,200 11,200 2.5 3.15 1.9 1.95 750.00 64.15 0 102,2000.17
99,400 -7,000 2.45 2.45 1.45 1.55 760.00no data
40,600 19,600 1.55 1.75 1.4 1.4 770.00no data
110,600 9,800 1.8 1.8 1.15 1.2 780.00no data
4,200 4,200 1 1 1 1 790.00no data
400,400 4,200 1.1 1.25 0.8 0.85 800.00no data
7,000 2,800 0.65 1 0.65 0.95 810.00no data
1,400 1,400 0.9 0.9 0.9 0.9 820.00no data
22,400 0 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 0.6 0.65 0.45 0.45 2,800 25,20018
580.00 0.65 0.7 0.55 0.7 2,800 78,400
1,400 -1,400 87.5 87.5 87.5 87.5 600.00 1.25 1.6 1.1 1.2 -23,800 539,000385
610.00 1.8 1.9 1.3 1.3 -2,800 239,400
1,400 0 60.05 620.00 2 2.05 1.7 1.75 11,200 347,200248
2,800 -1,400 50.3 54.4 50.3 54.4 630.00 3.2 3.2 2.25 2.3 -56,000 312,200111.5
11,200 0 46.25 640.00 4.95 5 3 3.15 -11,200 334,60029.88
81,200 -1,400 36.75 43 36.75 42.15 650.00 6.6 6.7 4.3 4.5 -36,400 852,60010.5
207,200 -26,600 27.3 35 27 34 660.00 9.85 10.05 6.3 6.5 16,800 410,2001.98
792,400 -228,200 21.2 28.3 20.6 27.4 670.00 14.2 14.2 8.95 9.4 -21,000 571,2000.72
2,377,200 -446,600 16.1 22 15.55 21.2 680.00 19.25 19.25 12.6 13.15 -79,800 610,4000.26
753,200 68,600 11.8 16.75 11.55 15.9 690.00 24 24 17.25 17.9 -19,600 140,0000.19
3,836,000 656,600 8.5 12.4 8.05 11.55 700.00 29 29 22.75 23.65 0 215,6000.06
914,200 561,400 6.35 9 6.25 8.5 710.00 29.8 29.8 29.8 29.8 1,400 12,6000.01
742,000 240,800 4.85 6.55 4.15 6.2 720.00 40.05 40.05 37 37 1,400 16,8000.02
235,200 12,600 3.4 4.65 3.15 4.4 730.00 52.95 0 11,2000.05
277,200 -5,600 2.3 3.4 2.3 3.25 740.00no data
574,000 47,600 1.7 2.5 1.45 2.4 750.00 64.15 64.15 64.15 64.15 -1,400 102,2000.18
106,400 25,200 1.2 1.9 1.2 1.85 760.00no data
21,000 -2,800 1.2 1.55 1.2 1.4 770.00no data
100,800 1,400 1.25 1.25 1.05 1.25 780.00no data
396,200 -16,800 0.85 1.15 0.8 1.1 800.00no data
4,200 0 0.45 0.55 0.45 0.55 810.00no data
22,400 0 0.65 0.65 0.3 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.55 0 1,4001
1,400 0 130 540.00 0.55 0 2,8002
1,400 0 116 550.00 1.95 1.95 0.5 1 7,000 22,40016
580.00 0.55 0.75 0.55 0.7 -1,400 75,600
2,800 0 80 600.00 1.35 1.8 1.15 1.6 1,400 562,800201
610.00 1.85 1.85 1.3 1.7 8,400 242,200
1,400 0 60.05 620.00 1.95 2.55 1.65 2.3 26,600 336,000240
4,200 0 55 630.00 3.15 3.45 2.3 3.3 -8,400 368,20087.67
11,200 0 46.25 640.00 4 4.75 3.2 4.45 8,400 345,80030.88
82,600 1,400 40 40 37.55 37.55 650.00 5.85 7 4.65 6.6 -28,000 889,00010.76
233,800 -14,000 31.9 32.85 26.7 27.15 660.00 8.15 10 7 9.7 0 393,4001.68
1,020,600 198,800 25.8 27 20.85 21.4 670.00 11.5 13.85 10.15 13.55 22,400 592,2000.58
2,823,800 158,200 19.95 21.5 16.05 16.3 680.00 16.15 19.05 14.35 18.6 33,600 690,2000.24
684,600 77,000 15.45 16.55 11.4 12 690.00 23.15 24.85 19.5 24.45 32,200 159,6000.23
3,179,400 1,141,000 12 12.6 8.25 8.7 700.00 27 31.5 25.4 31.1 -2,800 215,6000.07
352,800 64,400 8.25 9.5 6 6.4 710.00 34.3 36.75 34.3 36.75 0 11,2000.03
501,200 36,400 6.5 6.9 4.3 4.75 720.00 43.15 0 15,4000.03
222,600 2,800 4.75 5.2 3.15 3.45 730.00 52.95 52.95 52.95 52.95 0 11,2000.05
282,800 7,000 3.7 3.7 2.2 2.5 740.00no data
526,400 1,400 2.6 2.8 1.7 1.9 750.00 71 0 103,6000.2
81,200 -8,400 2 2.15 1.35 1.45 760.00no data
23,800 -1,400 1.5 1.75 1.25 1.4 770.00no data
99,400 18,200 1.3 1.55 1.25 1.3 780.00no data
1,400 0 1.4 790.00no data
413,000 22,400 1.1 1.1 0.85 0.85 800.00no data
4,200 0 1.3 810.00no data
22,400 1,400 0.6 0.6 0.6 0.6 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.55 0.55 0.55 0.55 0 1,4001
1,400 0 130 540.00 0.55 0.55 0.55 0.55 0 2,8002
1,400 0 116 550.00 0.45 0.45 0.45 0.45 0 15,40011
580.00 0.7 0.8 0.6 0.8 4,200 77,000
2,800 0 80 600.00 1.3 1.7 1.25 1.25 -2,800 561,400200.5
610.00 1.6 1.9 1.5 1.6 30,800 233,800
1,400 1,400 60.05 60.05 60.05 60.05 620.00 2.1 2.6 1.95 2.25 35,000 309,400221
4,200 -1,400 55.95 55.95 55 55 630.00 3.3 3.75 2.8 3.05 23,800 376,60089.67
11,200 1,400 46.2 46.25 46.2 46.25 640.00 3.7 5.3 3.7 4.45 35,000 337,40030.13
81,200 -5,600 35.4 39.5 35 35.8 650.00 6.5 7.55 5.7 6.4 40,600 917,00011.29
247,800 -7,000 31.25 34 28.2 30.75 660.00 9.3 10.8 8.45 9.1 32,200 393,4001.59
821,800 57,400 24.45 27.8 22.65 24.45 670.00 13.5 15 11.9 13 0 569,8000.69
2,665,600 336,000 19.35 22.45 17.95 19.2 680.00 19 20.5 16.5 17.55 91,000 656,6000.25
607,600 14,000 15.5 17.65 13.75 14.65 690.00 23.5 25.75 21.8 23 35,000 127,4000.21
2,038,400 485,800 12 13.7 10.5 11.15 700.00 33 33 28.5 28.95 -1,400 218,4000.11
288,400 72,800 9.3 10.4 7.8 8.25 710.00 37.9 37.9 37.85 37.85 1,400 11,2000.04
464,800 64,400 6.9 7.9 5.8 6.15 720.00 43.15 0 15,4000.03
219,800 18,200 5.15 5.9 4.3 4.45 730.00 54.55 54.55 54.55 54.55 0 11,2000.05
275,800 33,600 3.95 4.4 3.1 3.25 740.00no data
525,000 44,800 3.1 3.4 2.3 2.4 750.00 71 0 103,6000.2
89,600 26,600 2.4 2.65 1.8 1.9 760.00no data
25,200 4,200 1.95 2.05 1.45 1.5 770.00no data
81,200 9,800 2 2.35 1.3 1.3 780.00no data
1,400 1,400 2.8 2.8 1.4 1.4 790.00no data
390,600 1,400 1.3 1.3 0.9 0.95 800.00no data
4,200 0 1.3 810.00no data
21,000 4,200 0.85 0.85 0.5 0.5 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.6 0 2,8002
1,400 0 116 550.00 0.75 0.75 0.6 0.6 1,400 15,40011
580.00 1.1 1.15 0.65 0.8 22,400 72,800
2,800 0 80 600.00 1.7 1.95 1.4 1.6 40,600 564,200201.5
610.00 2.15 2.15 1.55 1.75 19,600 203,000
620.00 2.75 2.8 2.15 2.4 8,400 274,400
5,600 1,400 56.8 56.8 52.2 54.5 630.00 4.75 4.75 3 3.35 -7,000 352,80063
9,800 1,400 42.2 43.7 42.2 43.7 640.00 6.25 6.5 4.35 4.8 26,600 302,40030.86
86,800 -2,800 36 40.1 34.9 36.4 650.00 9 9.6 6.15 6.85 -28,000 876,40010.1
254,800 32,200 27.3 33 27.3 31.05 660.00 12.45 13.25 8.95 9.7 30,800 361,2001.42
764,400 -47,600 23.45 26.85 21.2 24.45 670.00 17.95 18.05 12.4 13.5 148,400 569,8000.75
2,329,600 51,800 19 21.3 17.15 19.35 680.00 22.1 22.4 16.9 18.35 193,200 565,6000.24
593,600 110,600 13.95 16.7 13.4 14.8 690.00 28.1 28.1 22.15 24.1 18,200 92,4000.16
1,552,600 190,400 10.4 12.95 10.3 11.5 700.00 37.5 37.5 28.3 30.35 0 219,8000.14
215,600 75,600 8.2 9.7 7.85 8.55 710.00 34.55 35.5 34.5 35.5 2,800 9,8000.05
400,400 54,600 6.95 7.35 6 6.45 720.00 43.15 43.15 43.15 43.15 0 15,4000.04
201,600 49,000 5.1 5.55 4.6 4.8 730.00 56.35 56.35 51.9 51.9 2,800 11,2000.06
242,200 25,200 3.55 4.1 3.45 3.65 740.00no data
480,200 -5,600 2.8 3.2 2.7 2.85 750.00 71 71 71 71 0 103,6000.22
63,000 16,800 2.6 2.6 2.1 2.15 760.00no data
21,000 -11,200 1.75 1.95 1.7 1.75 770.00no data
71,400 -8,400 1.5 1.6 1.35 1.35 780.00no data
389,200 21,000 1.35 1.45 1.15 1.2 800.00no data
4,200 1,400 1.3 1.3 1.3 1.3 810.00no data
16,800 1,400 0.65 0.65 0.65 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.6 0 2,8002
1,400 0 116 550.00 1 1 0.6 0.7 5,600 14,00010
580.00 2.8 2.8 0.7 1.05 26,600 50,400
2,800 1,400 80 80 80 80 600.00 2.55 2.55 1.6 2 64,400 523,600187
610.00 3.7 3.7 1.8 2.25 56,000 183,400
620.00 4.9 4.9 2.6 3.2 1,400 266,000
4,200 2,800 46.85 51.55 46.85 51.55 630.00 6.75 6.75 3.55 4.4 40,600 359,80085.67
8,400 1,400 44.4 44.75 44.4 44.75 640.00 9 9.25 5.15 6.15 12,600 275,80032.83
89,600 -7,000 37.1 39 35.3 35.3 650.00 11.6 11.6 7.3 8.6 -119,000 904,40010.09
222,600 -56,000 26.6 32.4 25.35 28.55 660.00 15.45 15.5 10.25 12 -23,800 330,4001.48
812,000 99,400 21.55 26.4 20.5 22.75 670.00 21 21 14.05 16.15 4,200 421,4000.52
2,277,800 497,000 16.85 21.35 16 18.15 680.00 24.35 24.95 18.9 21.35 32,200 372,4000.16
483,000 126,000 13.05 16.75 12.2 13.95 690.00 32.45 32.5 24.6 27.25 9,800 74,2000.15
1,362,200 112,000 10.15 13.1 9.4 10.75 700.00 36.3 38 30.9 34.2 40,600 219,8000.16
140,000 46,200 7.6 10.05 7.25 8.2 710.00 40 42 40 42 5,600 7,0000.05
345,800 92,400 5.9 7.75 5.55 6.25 720.00 56.45 0 15,4000.04
152,600 39,200 4.75 5.95 4.3 4.75 730.00 55.05 57.8 55 57.8 0 8,4000.06
217,000 85,400 3.7 4.55 3.3 3.65 740.00no data
485,800 117,600 2.8 3.5 2.5 2.8 750.00 82 0 103,6000.21
46,200 16,800 2.6 2.8 2.2 2.25 760.00no data
32,200 12,600 2 2.2 1.9 1.9 770.00no data
79,800 30,800 2.4 2.4 1.4 1.5 780.00no data
368,200 56,000 1.55 1.65 1.2 1.3 800.00no data
2,800 1,400 0.95 0.95 0.95 0.95 810.00no data
15,400 5,600 2.5 2.5 0.5 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.6 0 2,8002
1,400 1,400 116 116 116 116 550.00 1.5 3.95 1 1.1 5,600 8,4006
580.00 1.35 2.35 1.3 2.3 0 23,800
1,400 0 88 600.00 3.15 3.75 2.5 3.55 163,800 459,200328
610.00 4 4.5 3.3 4.2 67,200 127,400
620.00 5.65 6.15 4.8 5.7 -7,000 264,600
1,400 1,400 44.5 44.5 44.5 44.5 630.00 7 8.3 6.45 7.6 8,400 319,200228
7,000 5,600 38.05 38.5 36 36 640.00 9.5 11.1 9 10.1 39,200 263,20037.6
96,600 0 34.25 34.25 29.8 30.35 650.00 12.95 14.35 12.1 13.3 5,600 1,023,40010.59
278,600 91,000 28.2 29.65 23.65 25.3 660.00 17.25 18.8 16.05 17.9 77,000 354,2001.27
712,600 105,000 23.85 24.05 19.4 20.45 670.00 21.45 24.55 21 22.75 54,600 417,2000.59
1,780,800 117,600 19.35 20.25 15.35 16.25 680.00 27.5 30 26.75 28.6 71,400 340,2000.19
357,000 56,000 15.85 15.95 12 12.5 690.00 34.15 35.5 28.25 34.5 11,200 64,4000.18
1,250,200 170,800 12.45 12.5 9.3 9.75 700.00 38 43.4 38 41 57,400 179,2000.14
93,800 18,200 9.6 9.7 7.25 7.55 710.00 57.35 0 1,4000.01
253,400 42,000 7.55 7.9 5.5 5.8 720.00 56.45 56.45 56.45 56.45 0 15,4000.06
113,400 18,200 6.65 6.65 4.25 4.7 730.00 62.15 62.15 62.15 62.15 1,400 8,4000.07
131,600 1,400 5.4 5.4 3.4 3.6 740.00no data
368,200 85,400 4.2 4.45 2.55 2.8 750.00 84 84 82 82 93,800 103,6000.28
29,400 8,400 2.9 2.9 2.4 2.45 760.00no data
19,600 18,200 4.9 4.9 1.9 1.95 770.00no data
49,000 15,400 2 2.5 1.85 2.1 780.00no data
312,200 37,800 2.25 2.25 1.45 1.55 800.00no data
1,400 0 1.6 810.00no data
9,800 2,800 0.95 0.95 0.95 0.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.6 0.6 0.6 0.6 1,400 2,8002
550.00 2.5 0 2,800
580.00 3.5 3.5 1 1.75 2,800 23,800
1,400 0 88 600.00 2.75 3.75 2.55 3.5 9,800 295,400211
610.00 4.2 4.85 4.2 4.7 -1,400 60,200
620.00 5.4 6.6 4.6 6.4 138,600 271,600
630.00 7.45 8.5 6.65 8.25 -2,800 310,800
1,400 0 42.8 640.00 10.15 11 9 10.85 78,400 224,000160
96,600 9,800 35.95 38.5 33.2 33.8 650.00 14.05 14.35 12.1 14.05 26,600 1,017,80010.54
187,600 71,400 30 32.85 27.5 28.25 660.00 18.7 18.7 15.95 18.2 49,000 277,2001.48
607,600 77,000 25.4 27.45 22.6 23.15 670.00 24.35 24.5 20.4 23.2 21,000 362,6000.6
1,663,200 158,200 21.3 22.8 18.55 19 680.00 29.75 29.75 26 28.8 40,600 268,8000.16
301,000 53,200 17.5 18.65 14.5 15 690.00 36 36 32 35 42,000 53,2000.18
1,079,400 130,200 14.25 15.2 11.8 12.05 700.00 42.7 42.75 38.1 41.75 30,800 121,8000.11
75,600 8,400 12.65 12.65 9.6 9.7 710.00 57.35 57.35 57.35 57.35 0 1,4000.02
211,400 82,600 9 10.05 7.55 7.7 720.00 55 56.6 55 55.35 15,400 15,4000.07
95,200 25,200 8.9 8.9 6.1 6.15 730.00 59.85 63.6 59.85 63.6 4,200 7,0000.07
130,200 75,600 6.95 7.15 4.9 5 740.00no data
282,800 89,600 5 5.7 3.9 4 750.00 80 81.5 78.5 78.5 8,400 9,8000.03
21,000 11,200 3.8 3.8 3.3 3.35 760.00no data
1,400 1,400 4 4 4 4 770.00no data
33,600 0 3.5 780.00no data
274,400 37,800 2.8 2.8 1.7 1.9 800.00no data
1,400 1,400 1.6 1.6 1.6 1.6 810.00no data
7,000 0 0.9 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.15 0 1,4001
550.00 2.5 0 2,800
580.00 2.1 2.3 1.8 2.3 7,000 21,000
1,400 0 88 600.00 3 3.7 2.75 3.2 75,600 285,600204
610.00 4.1 4.5 4 4.2 1,400 61,600
620.00 5.5 5.8 4.85 5.45 2,800 133,000
630.00 6.75 7.8 6.75 7.35 33,600 313,600
1,400 0 42.8 640.00 9.6 10.35 8.9 9.85 63,000 145,600104
86,800 60,200 39.95 42 34.25 35.3 650.00 11.15 14 11.15 13.45 168,000 991,20011.42
116,200 53,200 34.4 34.4 29.5 30.15 660.00 15.05 19 15.05 18.35 93,800 228,2001.96
530,600 302,400 31.4 31.4 25.15 25.8 670.00 17.25 25.5 17.25 24.4 187,600 341,6000.64
1,505,000 368,200 26.8 26.8 21.3 21.6 680.00 27 30.65 26.25 29.95 74,200 228,2000.15
247,800 71,400 21.85 22 17.4 17.8 690.00 35.15 35.35 32.95 35.35 5,600 11,2000.05
949,200 193,200 18.5 18.5 14.2 14.5 700.00 37 42.5 37 42.5 46,200 91,0000.1
67,200 37,800 15 15 11.4 11.6 710.00 47 47 47 47 1,400 1,4000.02
128,800 60,200 10.35 14.05 9 9.2 720.00no data
70,000 18,200 8.85 8.85 7.1 7.4 730.00 62.75 62.75 61.5 61.5 2,800 2,8000.04
54,600 7,000 8.4 8.4 5.7 5.75 740.00no data
193,200 11,200 6.45 6.65 5.1 5.4 750.00 88 0 1,4000.01
9,800 4,200 6.45 6.45 4.5 4.5 760.00no data
33,600 0 4.1 4.15 3.5 3.5 780.00no data
236,600 36,400 3.4 3.4 2.7 2.8 800.00no data
7,000 1,400 0.9 0.9 0.9 0.9 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.15 0 1,4001
550.00 2.5 0 2,800
580.00 2 2 2 2 5,600 14,000
1,400 0 88 600.00 4.6 4.6 3.2 3.45 30,800 228,200163
610.00 5 5.1 5 5.1 5,600 60,200
620.00 7 7 5.7 5.85 29,400 130,200
630.00 9.9 9.9 7.75 8 28,000 280,000
1,400 0 42.8 640.00 11.45 13 10 10.35 42,000 82,60059
26,600 0 38 40 38 39.95 650.00 16.3 16.3 13.2 13.65 110,600 823,20030.95
63,000 7,000 34.9 35.95 31 33.6 660.00 19.5 20.15 17.35 17.65 40,600 134,4002.13
228,200 96,600 26.55 30.6 24.9 28 670.00 25.7 26.45 21 22.1 44,800 154,0000.67
1,157,800 177,800 30.5 30.5 21.8 23.4 680.00 31 31.25 27 27.25 21,000 154,0000.13
182,000 30,800 18.4 22.35 18.25 19.05 690.00 35 36.75 31.4 31.4 5,600 5,6000.03
767,200 198,800 16.2 18.35 14.25 15.7 700.00 44.95 44.95 38.85 40 22,400 44,8000.06
29,400 19,600 14.2 14.85 12.05 13.2 710.00no data
68,600 18,200 11.95 13.45 10 10.3 720.00no data
51,800 4,200 8.65 10.05 8.5 9.15 730.00no data
47,600 7,000 8 8 6.3 7.25 740.00no data
182,000 71,400 5.9 7.15 5.5 5.75 750.00 88 0 1,4000.01
5,600 2,800 6.45 6.45 6.45 6.45 760.00no data
33,600 14,000 4.9 4.9 3.15 3.7 780.00no data
200,200 21,000 2.55 3.45 2.55 2.8 800.00no data
5,600 0 2.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 145 530.00 0.15 0 1,4001
1,400 0 130 540.00 0.15 0 1,4001
550.00 2.5 2.5 2.5 2.5 1,400 2,800
580.00 2.6 2.6 2.55 2.55 4,200 8,400
1,400 0 88 600.00 4.45 5.95 4.1 4.3 -2,800 197,400141
610.00 6.1 8.35 5.95 5.95 -1,400 54,600
620.00 8 10 6.5 6.85 18,200 100,800
630.00 12.9 12.9 8.9 9.6 0 252,000
1,400 0 42.8 640.00 15 15 11.25 11.75 8,400 40,60029
26,600 9,800 40.4 43 33.3 37.9 650.00 17.05 22.85 14.5 15.45 65,800 712,60026.79
56,000 32,200 33.8 34 26 31.85 660.00 20.7 26.1 18.55 20.7 40,600 93,8001.68
131,600 64,400 31.3 32.5 22.8 28.65 670.00 25 34.5 24 26.05 35,000 109,2000.83
980,000 93,800 26.2 28.05 19.1 24 680.00 31.25 39.2 29.3 30.25 18,200 133,0000.14
151,200 11,200 21.15 21.15 16.2 19.45 690.00no data
568,400 151,200 21.35 21.35 12.55 16.15 700.00 43.45 50.8 41.35 42.95 2,800 22,4000.04
9,800 9,800 11.35 14.2 11.3 13.05 710.00no data
50,400 21,000 14 14 9.1 11.55 720.00no data
47,600 -2,800 11 11 8.6 9.2 730.00no data
40,600 14,000 10 10.4 6.95 7.1 740.00no data
110,600 5,600 7.35 8.05 5.15 6.45 750.00 88 88 88 88 1,400 1,4000.01
2,800 0 6 6 6 6 760.00no data
19,600 1,400 4 4 3.5 3.5 780.00no data
179,200 64,400 3.75 3.75 2.65 2.85 800.00no data
5,600 0 2.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 145 145 145 145 530.00 0.15 0.15 0.15 0.15 1,400 1,4001
1,400 1,400 130 130 130 130 540.00 0.15 0.15 0.15 0.15 1,400 1,4001
550.00 2.5 0 1,400
580.00 3 3 3 3 4,200 4,200
1,400 0 88 600.00 7.15 7.15 4.75 5.45 18,200 200,200143
610.00 5 7.05 5 7 0 56,000
620.00 8.9 9.9 8.55 9.25 2,800 82,600
630.00 12.5 12.75 10.05 12.4 2,800 252,000
1,400 0 42.8 640.00 15.65 15.85 14.5 14.75 5,600 32,20023
16,800 7,000 41.55 41.65 38.9 38.9 650.00 20.95 21 16 18.2 135,800 646,80038.5
23,800 2,800 36.9 36.9 36 36 660.00 23.9 26.85 23.9 26.85 2,800 53,2002.24
67,200 21,000 34 35.3 29.2 29.55 670.00 28.55 30 27.75 30 0 74,2001.1
886,200 82,600 29.6 31.15 24.3 25.45 680.00 34.4 35.5 34.4 35.5 -1,400 114,8000.13
140,000 4,200 26 26 20.8 21 690.00no data
417,200 92,400 22.25 23 17 17.65 700.00 45.05 49.8 45.05 49.8 2,800 19,6000.05
29,400 0 16.5 720.00no data
50,400 11,200 27.8 27.8 9.8 14.2 730.00no data
26,600 0 9 9 9 9 740.00no data
105,000 -1,400 10.5 10.5 7.5 7.7 750.00no data
2,800 -1,400 7 7 7 7 760.00no data
18,200 5,600 5.05 5.05 4.5 4.55 780.00no data
114,800 5,600 4.5 4.5 3.45 3.45 800.00no data
5,600 0 2.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 2.5 2.5 2.5 2.5 1,400 1,400
1,400 0 88 600.00 4.5 6.85 4.25 6.6 35,000 182,000130
610.00 7.5 8.9 7.35 8.45 56,000 56,000
620.00 7.5 10.5 7.5 10.35 79,800 79,800
630.00 10 14 9.2 13.95 7,000 249,200
1,400 1,400 42.8 42.8 42.8 42.8 640.00 16.1 16.85 15.05 16.45 26,600 26,60019
9,800 8,400 45.05 45.05 44.35 44.9 650.00 15.15 21.1 15 20.2 105,000 511,00052.14
21,000 0 39.85 660.00 23.55 24.65 23.3 23.9 12,600 50,4002.4
46,200 22,400 35.15 37.7 34 34.9 670.00 24.65 32 24 30.2 33,600 74,2001.61
803,600 295,400 30.6 34.5 29.55 30.55 680.00 29.5 34.8 26.65 34.8 9,800 116,2000.14
135,800 23,800 26.1 28.5 25.15 26.2 690.00no data
324,800 106,400 22.55 25.4 21.45 22.45 700.00 41 48.8 41 48.5 11,200 16,8000.05
29,400 14,000 16.5 18.3 16.45 16.5 720.00no data
39,200 0 14.35 14.35 13.1 13.4 730.00no data
26,600 21,000 11.95 12.6 11.4 11.85 740.00no data
106,400 18,200 9.5 11 8.8 10.3 750.00no data
4,200 0 7 760.00no data
12,600 5,600 7 7.15 4 5.85 780.00no data
109,200 -23,800 4.5 4.7 3.7 4.6 800.00no data
5,600 0 2.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 88 600.00 3.8 4.25 3.7 4.2 -2,800 147,000105
630.00 8.1 10 7.75 9.65 163,800 242,200
1,400 0 57.1 650.00 13.25 16.35 13.25 15.95 114,800 406,000290
21,000 21,000 43.95 43.95 39.8 39.85 660.00 18 20 18 19.7 36,400 37,8001.8
23,800 11,200 39.1 39.1 34.75 34.75 670.00 23.15 25.75 23.15 25.75 22,400 40,6001.71
508,200 403,200 31.55 34.8 29.7 30.55 680.00 28.15 31 28.15 30.5 14,000 106,4000.21
112,000 63,000 28 29.05 25.5 25.8 690.00no data
218,400 9,800 24.2 25 22 22.35 700.00 41 41 41 41 1,400 5,6000.03
15,400 7,000 17 17.85 15.75 16.95 720.00no data
39,200 5,600 13.4 15.1 13.4 14.3 730.00no data
5,600 1,400 15.35 15.35 8.2 12 740.00no data
88,200 -25,200 9.95 11.1 9.5 9.9 750.00no data
4,200 0 7 760.00no data
7,000 7,000 12.5 12.5 5.9 5.9 780.00no data
133,000 -4,200 4.8 4.8 3.85 4.3 800.00no data
5,600 4,200 2.15 2.15 2.15 2.15 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 88 600.00 4.3 4.7 3.2 3.35 0 149,800107
630.00 8.5 9 7.15 7.55 12,600 78,400
1,400 1,400 57.1 57.1 57.1 57.1 650.00 14.6 15 12.7 13.5 61,600 291,200208
660.00 26.25 26.25 26.25 26.25 1,400 1,400
12,600 1,400 34.3 35.4 34.3 35.4 670.00 22.7 23 14.5 22.05 0 18,2001.44
105,000 64,400 30 32.45 29.5 31.25 680.00 28.9 29 25.3 26.65 21,000 92,4000.88
49,000 9,800 27.45 27.45 25.15 26.55 690.00no data
208,600 32,200 24.3 24.3 20.2 22.55 700.00 35.3 0 4,2000.02
8,400 8,400 16 18.45 16 18.45 720.00no data
33,600 0 15.15 15.15 13.5 13.5 730.00no data
4,200 0 11.75 740.00no data
113,400 7,000 9.35 9.95 8.4 9.95 750.00no data
4,200 0 7 760.00no data
137,200 15,400 4 4.1 3.2 3.85 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 88 600.00 3.4 3.8 3.35 3.45 1,400 149,800107
630.00 7.85 8.5 7 7.85 23,800 65,800
650.00 13.45 14 12 12.7 1,400 229,600
11,200 -2,800 36.5 37.5 36.5 37 670.00 21 0 18,2001.63
40,600 7,000 33 33.6 30.3 33.05 680.00 24.5 26.4 22.2 24.55 21,000 71,4001.76
39,200 9,800 27.65 27.7 25.75 27.45 690.00no data
176,400 33,600 24.1 25.5 21.65 24.75 700.00 40 40 35.3 35.3 4,200 4,2000.02
33,600 21,000 14.5 14.65 14 14.3 730.00no data
4,200 2,800 10 11.75 10 11.75 740.00no data
106,400 0 9.9 10 9.7 9.85 750.00no data
4,200 0 7 760.00no data
121,800 7,000 4.25 4.6 4.2 4.4 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 0 88 600.00 3.55 3.9 3.55 3.85 -1,400 148,400106
630.00 8.7 8.7 7.75 8 16,800 42,000
650.00 14.5 14.5 13 13.9 8,400 228,200
14,000 1,400 36.5 36.5 36.5 36.5 670.00 21.55 21.85 20.95 21 2,800 18,2001.3
33,600 2,800 31.55 32.7 30.15 30.15 680.00 28.1 28.1 25 25 26,600 50,4001.5
29,400 8,400 26.35 26.35 25.8 25.8 690.00no data
142,800 -1,400 21.85 23.5 21.85 22.15 700.00no data
12,600 0 14.35 14.35 14.35 14.35 730.00no data
1,400 0 7 740.00no data
106,400 12,600 10 10.1 9.3 9.75 750.00no data
4,200 0 7 760.00no data
114,800 15,400 4.55 4.9 4.2 4.3 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,400 88 88 88 88 600.00 2.8 4.9 2.8 4.1 15,400 149,800107
630.00 6.95 10.45 6.95 10.45 18,200 25,200
650.00 12.35 16.5 12.3 15.2 60,200 219,800
12,600 0 36.5 670.00 24.55 0 15,4001.22
30,800 1,400 33.5 33.5 31.5 31.5 680.00 32 32 32 32 1,400 23,8000.77
21,000 -1,400 30 30 25 25 690.00no data
144,200 28,000 25.25 25.7 20.1 21.85 700.00 40 0 1,4000.01
12,600 8,400 14.95 14.95 14.25 14.5 730.00no data
1,400 1,400 7 7 7 7 740.00no data
93,800 9,800 12.5 12.5 9.25 10 750.00no data
4,200 1,400 7 7 7 7 760.00no data
99,400 28,000 7.5 7.5 3.95 4.4 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.15 4.75 3.2 3.35 4,200 134,400
630.00 10 10 7.85 7.85 7,000 7,000
650.00 16.05 17.15 13 13.5 9,800 159,600
12,600 1,400 35 36.5 28 36.5 670.00 24.55 0 15,4001.22
29,400 1,400 25.35 32.45 25.35 32.45 680.00 30 0 22,4000.76
22,400 1,400 31.8 31.8 31.8 31.8 690.00no data
116,200 9,800 19.8 20.15 17.65 19.2 700.00 40 0 1,4000.01
4,200 1,400 12 12 12 12 730.00no data
84,000 0 7.9 10.8 7.45 10.8 750.00no data
2,800 0 9 760.00no data
71,400 1,400 4.3 4.3 3.6 3.95 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3.9 4.25 3.6 3.75 -2,800 130,200
650.00 15.75 16.3 14.25 14.5 22,400 149,800
11,200 1,400 35 35 35 35 670.00 19.8 24.55 19.8 24.55 0 15,4001.38
28,000 -1,400 28.7 30.6 28.7 30.5 680.00 30 30 30 30 -1,400 22,4000.8
21,000 0 25 30.8 25 30.8 690.00no data
106,400 5,600 21.25 22 21.1 21.85 700.00 40 0 1,4000.01
2,800 0 12 730.00no data
84,000 8,400 9.5 12.85 8.9 9.2 750.00no data
2,800 0 9 760.00no data
70,000 0 3.5 4.3 3.5 4.3 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.1 4.1 4.1 4.1 0 133,000
650.00 15.75 15.85 14.25 15.55 4,200 127,400
9,800 0 38.55 670.00 25 0 15,4001.57
29,400 0 32.25 33 30.55 30.55 680.00 28 29.25 28 29.25 1,400 23,8000.81
21,000 0 28.3 690.00no data
100,800 32,200 22.4 24.15 22.4 22.9 700.00 40 0 1,4000.01
2,800 0 12 730.00no data
75,600 1,400 10 10 9.5 9.5 750.00no data
2,800 0 9 760.00no data
70,000 7,000 4 4 3.35 3.35 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.85 4.85 4.35 4.5 -7,000 133,000
650.00 15.7 16 15 15.65 12,600 123,200
9,800 1,400 39.15 39.15 38.55 38.55 670.00 25 0 15,4001.57
29,400 5,600 34.65 34.65 30.25 30.25 680.00 29.4 29.6 29.4 29.6 8,400 22,4000.76
21,000 0 28.3 690.00no data
68,600 -1,400 23.85 25.15 22.65 22.65 700.00 40 40 40 40 1,400 1,4000.02
2,800 0 12 730.00no data
74,200 1,400 11 11 10.45 10.45 750.00no data
2,800 0 9 760.00no data
63,000 12,600 5.15 5.15 4.65 5 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.6 5.95 4.8 4.8 2,800 140,000
650.00 17.85 19.15 16.2 16.3 -5,600 110,600
8,400 5,600 36.15 37.95 36.15 37.6 670.00 25.05 25.05 25 25 8,400 15,4001.83
23,800 7,000 32.7 32.7 31.1 31.9 680.00 29.8 30.25 29.75 30.2 14,000 14,0000.59
21,000 4,200 26.85 28.3 26.85 28.3 690.00no data
70,000 -11,200 22.75 24.1 22.75 23.85 700.00no data
2,800 2,800 12 12 12 12 730.00no data
72,800 7,000 11.4 11.5 10.6 10.65 750.00no data
2,800 0 9 760.00no data
50,400 32,200 5 5.45 5 5.1 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6.45 7.15 5.55 5.6 5,600 137,200
650.00 19.8 21.55 18 18.4 1,400 116,200
2,800 1,400 32.5 32.5 32.5 32.5 670.00 30.3 30.3 27.35 27.35 7,000 7,0002.5
16,800 16,800 27.25 30.55 27.25 30.55 680.00no data
16,800 16,800 23.15 26.15 23.15 26.15 690.00no data
81,200 5,600 23.05 23.25 20.75 23 700.00no data
65,800 12,600 11 11 9.5 10.5 750.00no data
2,800 0 9 760.00no data
18,200 1,400 5 5 5 5 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 7.9 8.3 6.3 6.9 33,600 131,600
650.00 23.45 24.8 20 20.7 58,800 114,800
1,400 0 40 670.00no data
75,600 43,400 26 26 20.5 22.6 700.00no data
53,200 15,400 12.55 12.55 11 11 750.00no data
2,800 2,800 9 9 9 9 760.00no data
16,800 14,000 12.45 12.45 5.15 5.2 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5 8.2 5 7.55 96,600 98,000
650.00 14.9 23 14.9 21.6 53,200 56,000
1,400 1,400 40 40 40 40 670.00no data
32,200 26,600 31 31 25 25.4 700.00no data
37,800 36,400 13 14.5 12.55 13.1 750.00no data
2,800 1,400 6.9 6.9 6.9 6.9 800.00no data
1,400 0 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
650.00 14.9 0 2,800
5,600 4,200 44.5 44.5 38.75 38.75 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
1,400 1,400 9.95 9.95 9.95 9.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
650.00 14.9 14.9 14.9 14.9 1,400 2,800
1,400 0 44 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
650.00 9.2 9.2 9.2 9.2 1,400 1,400
1,400 -1,400 44 44 44 44 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
2,800 0 46.75 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
2,800 0 46.75 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
2,800 0 46.75 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
2,800 1,400 46.75 46.75 46.75 46.75 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 52 700.00no data
1,400 0 20.05 750.00no data
1,400 0 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 52 52 52 52 700.00no data
1,400 1,400 20.05 20.05 20.05 20.05 750.00no data
1,400 1,400 9 9 9 9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 0 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,400
1,400 1,400 42 42 42 42 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 20 20 20 1,400 1,400