info@tamealps.com +91 94145 70283

TATA CONSUMER PRODUCTS LIMITED (TATACONSUM) 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 767.15 777.00 766.00 775.15 1.43% 2021122 15624.24 47.52
22 Jul 2021 763.50 765.90 755.10 764.20 0.94% 1464419 11125.59 61.25
20 Jul 2021 762.00 768.00 747.00 757.10 -1.10% 2195159 16585.30 65.56 High delivery volume with negative change
19 Jul 2021 761.00 770.00 758.55 765.55 0.33% 1695546 12989.64 53.90
16 Jul 2021 772.35 774.95 761.40 763.00 -1.21% 980383 7493.10 53.54
15 Jul 2021 769.00 774.60 763.50 772.35 0.54% 965602 7416.21 57.14
14 Jul 2021 773.60 776.70 763.40 768.20 -0.60% 1094262 8404.51 47.80
13 Jul 2021 780.90 780.90 766.70 772.85 -0.39% 1500414 11579.05 50.37
12 Jul 2021 771.00 786.85 769.10 775.90 1.30% 2992685 23362.65 12.96
09 Jul 2021 763.00 772.75 759.70 765.95 0.35% 1151792 8835.85 23.82
08 Jul 2021 762.95 766.00 757.00 763.30 0.03% 1540033 11705.43 46.23
07 Jul 2021 759.00 766.05 751.25 763.05 0.06% 2104914 15963.34 37.03
06 Jul 2021 768.00 769.00 758.00 762.60 -0.48% 1411602 10754.76 48.99
05 Jul 2021 770.45 771.50 765.00 766.30 0.35% 1020895 7839.17 30.46
02 Jul 2021 757.90 768.80 753.20 763.60 1.00% 1916135 14621.97 36.58
01 Jul 2021 755.80 760.00 750.00 756.05 0.22% 1914434 14492.38 59.58
30 Jun 2021 765.00 768.35 749.40 754.40 -0.48% 1733070 13135.19 40.32
29 Jun 2021 766.40 771.90 755.85 758.05 -0.99% 1506378 11481.38 46.66
28 Jun 2021 762.00 769.70 759.00 765.65 1.06% 1486902 11382.35 35.24
25 Jun 2021 755.00 763.45 753.50 757.60 0.02% 1588289 12052.62 52.20
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 678.85 678.85 678.85 678.85 2 2,700 0% INF%
03 May, 2021 0 0 0 678.85 0 2,700 0% 0%
04 May, 2021 670 670 646.35 646.35 5 6,750 -4.79% 150% Fresh Short
05 May, 2021 653.95 656.3 650 656.3 5 8,100 1.54% 20% Fresh Long
06 May, 2021 650.05 657.55 640.1 657.55 11 9,450 0.19% 16.67%
07 May, 2021 646.8 646.8 620 637.2 36 36,450 -3.09% 285.71% Fresh Short
10 May, 2021 637.65 638.15 630.15 636.75 22 32,400 -0.07% -14.29%
11 May, 2021 633 650.5 633 650.5 6 32,400 2.16% 0%
12 May, 2021 640 647.95 639.5 639.5 6 35,100 -1.69% 8.33% Fresh Short
14 May, 2021 650 650.1 647.1 647.1 4 33,750 1.19% -4.17% Short Covering
17 May, 2021 649.95 657.35 649.95 657.35 18 35,100 1.58% 4% Fresh Long
18 May, 2021 659.95 660 657.4 657.4 7 31,050 0.01% -15%
19 May, 2021 660 664 657.7 658.4 9 37,800 0.15% 21.74%
20 May, 2021 651 651.5 648 648.55 20 51,300 -1.5% 35.71% Fresh Short
21 May, 2021 648.55 655.65 648.55 652.45 16 52,650 0.6% 2.63%
24 May, 2021 648.65 650.1 643.05 644.15 39 70,200 -1.27% 33.33% Fresh Short
25 May, 2021 646 653 646 651.85 36 78,300 1.2% 11.54% Fresh Long
26 May, 2021 651.85 655.05 643.8 645.1 35 78,300 -1.04% 0%
27 May, 2021 647.35 652.55 644 650.7 44 91,800 0.87% 17.24%
28 May, 2021 651.7 660 650.85 657.5 47 102,600 1.05% 11.76% Fresh Long
31 May, 2021 657.5 667.5 653.1 666.55 82 122,850 1.38% 19.74% Fresh Long
01 Jun, 2021 666.55 669 660 667.4 48 132,300 0.13% 7.69%
02 Jun, 2021 667.4 676.5 663.3 676.35 61 137,700 1.34% 4.08% Fresh Long
03 Jun, 2021 678 684.35 678 681.35 68 153,900 0.74% 11.76%
04 Jun, 2021 681.95 692.55 681.95 689.35 109 205,200 1.17% 33.33% Fresh Long
07 Jun, 2021 692.65 709.05 691.1 701.2 166 206,550 1.72% 0.66% Fresh Long
08 Jun, 2021 702.5 715.6 701.9 711.55 91 221,400 1.48% 7.19% Fresh Long
09 Jun, 2021 711.6 714.55 702.9 705.9 67 229,500 -0.79% 3.66%
10 Jun, 2021 710 722 710 714.15 122 248,400 1.17% 8.24% Fresh Long
11 Jun, 2021 716.45 721.45 715.3 719.55 129 276,750 0.76% 11.41%
14 Jun, 2021 719.5 721.4 709 719.35 104 292,950 -0.03% 5.85%
15 Jun, 2021 720.5 727 720.5 723.8 138 326,700 0.62% 11.52%
16 Jun, 2021 726 742.95 726 740.05 313 415,800 2.25% 27.27% Fresh Long
17 Jun, 2021 729.1 750.65 729.1 749.1 824 869,400 1.22% 109.09% Fresh Long
18 Jun, 2021 750 751.6 737.65 743.25 874 1,038,150 -0.78% 19.41%
21 Jun, 2021 736 746.65 733 745.85 1750 2,254,500 0.35% 117.17%
22 Jun, 2021 749.25 761.15 745.35 759.05 3413 4,186,350 1.77% 85.69% Fresh Long
23 Jun, 2021 762.35 766.95 755.35 760.1 2548 5,709,150 0.14% 36.38%
24 Jun, 2021 763 765.85 757.65 761.85 2600 6,782,400 0.23% 18.8%
25 Jun, 2021 762.35 766.35 756.5 759.55 1813 6,897,150 -0.3% 1.69%
28 Jun, 2021 764.65 772.55 761.25 770.5 2106 6,810,750 1.44% -1.28% Short Covering
29 Jun, 2021 761.7 774.8 760.45 762.75 1514 6,840,450 -1.01% 0.44% Fresh Short
30 Jun, 2021 764.5 770.3 753.7 757.45 1537 6,674,400 -0.69% -2.55%
01 Jul, 2021 760.45 763.5 753.1 760 1438 6,828,300 0.34% 2.31%
02 Jul, 2021 760.3 771.25 757.05 765.55 1673 6,824,250 0.73% -0.06%
05 Jul, 2021 768.5 773.4 766.1 769.05 1423 6,732,450 0.46% -1.38%
06 Jul, 2021 767.45 768.3 759.4 763.5 1460 6,477,300 -0.72% -4.1%
07 Jul, 2021 760.45 767.65 755.05 765.35 2043 6,508,350 0.24% 0.48%
08 Jul, 2021 764.6 768.6 760.05 765.75 1211 6,546,150 0.05% 0.58%
09 Jul, 2021 762.95 775.25 762.75 769.45 1618 6,683,850 0.48% 2.1%
12 Jul, 2021 774.5 789.15 772 779.15 3680 6,721,650 1.26% 0.57% Fresh Long
13 Jul, 2021 787 787 768.55 773.6 1874 6,760,800 -0.71% 0.58%
14 Jul, 2021 776.7 777.75 766.15 770.45 1171 6,893,100 -0.41% 1.96%
15 Jul, 2021 767.35 777.8 764.8 775.5 1233 6,947,100 0.66% 0.78%
16 Jul, 2021 773.05 774.85 764.05 765.25 1235 7,294,050 -1.32% 4.99% Fresh Short
19 Jul, 2021 761.3 770.5 759.45 766.7 1503 7,145,550 0.19% -2.12%
20 Jul, 2021 766.5 767.7 748.5 759.3 1859 7,122,600 -0.97% -0.32%
22 Jul, 2021 762.8 767.75 757.8 766.7 1195 7,010,550 0.97% -1.62%
23 Jul, 2021 769.6 779 766.7 777.5 2307 6,832,350 1.41% -2.68% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.15 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.1 0 21,6008
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 86.85 680.00 0.1 0.2 0.1 0.15 -2,700 39,1501.21
5,400 0 81.35 690.00 0.15 0.15 0.15 0.15 -1,350 1,3500.25
241,650 0 52.85 700.00 0.25 0.3 0.25 0.3 -8,100 330,7501.37
6,750 0 50.15 710.00 0.3 0.55 0.3 0.45 -6,750 31,0504.6
18,900 0 55 55 55 55 720.00 1.9 1.9 0.35 0.4 -14,850 166,0508.79
28,350 0 43 48 43 48 730.00 1.15 2 0.5 0.55 2,700 268,6509.48
36,450 -6,750 32.15 38.45 32.15 38.35 740.00 1.3 1.4 0.5 0.6 -31,050 183,6005.04
187,650 -14,850 21 28.7 21 27 750.00 1.95 2.65 0.5 0.65 6,750 332,1001.77
238,950 -68,850 12.95 19.5 11.65 18.7 760.00 5.05 5.05 1 1.35 27,000 276,7501.16
301,050 -156,600 8.5 12.7 7.15 11.05 770.00 10.5 10.5 3.15 3.75 105,300 197,1000.65
549,450 0 5.4 7.5 4.2 6.3 780.00 12.45 12.8 7.9 8.75 28,350 95,8500.17
307,800 -35,100 3.15 4.55 2.7 3.35 790.00 21.55 21.55 19.35 19.35 -1,350 16,2000.05
683,100 12,150 2.1 2.9 1.7 1.95 800.00 30.1 30.1 24 24 -2,700 9,4500.01
112,050 -9,450 1.55 1.95 1.15 1.3 810.00 59.95 0 9,4500.08
163,350 -16,200 1.05 1.35 0.75 0.85 820.00 59.55 0 9,4500.06
78,300 -4,050 0.85 0.95 0.55 0.55 830.00 61.5 0 4,0500.05
36,450 -8,100 0.1 0.7 0.1 0.7 840.00 70.65 0 1,3500.04
251,100 -10,800 0.35 0.45 0.3 0.3 850.00no data
20,250 -20,250 0.3 0.3 0.2 0.2 860.00no data
39,150 0 0.1 0.35 0.1 0.35 880.00no data
17,550 0 0.45 890.00no data
75,600 -2,700 0.2 0.25 0.2 0.25 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.15 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.1 0 21,6008
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 86.85 680.00 0.85 0 41,8501.29
5,400 0 81.35 690.00 0.95 0 2,7000.5
241,650 0 52.85 700.00 0.6 0.75 0.25 0.3 -12,150 338,8501.4
6,750 -1,350 50.15 50.15 50.15 50.15 710.00 0.7 0.7 0.7 0.7 -1,350 37,8005.6
18,900 -2,700 41 41 41 41 720.00 0.9 1.4 0.85 0.9 -14,850 180,9009.57
28,350 -2,700 30.5 37 30.5 37 730.00 1.6 2.15 1.05 1.15 -16,200 265,9509.38
43,200 0 29.45 29.45 22.65 22.8 740.00 2.25 3.5 1.4 1.6 4,050 214,6504.97
202,500 -21,600 14.55 19.3 13.55 19.05 750.00 5.05 6.1 2.6 2.8 -13,500 325,3501.61
307,800 -66,150 11 12.9 8.2 12.05 760.00 8.6 10.65 5.15 5.7 -1,350 249,7500.81
457,650 -91,800 7.8 8 5.4 7.55 770.00 16.9 16.9 10.55 11.05 -18,900 91,8000.2
549,450 -91,800 5.45 5.45 3.55 4.8 780.00 24.9 24.9 24.9 24.9 0 67,5000.12
342,900 -37,800 3.4 3.4 2.55 3.1 790.00 34.85 34.85 34.85 34.85 0 17,5500.05
670,950 -28,350 2.05 2.35 1.9 2.15 800.00 43.4 43.6 38.85 38.85 0 12,1500.02
121,500 -21,600 1.65 1.9 1.45 1.6 810.00 59.95 0 9,4500.08
179,550 4,050 1.6 1.6 1.15 1.2 820.00 59.55 0 9,4500.05
82,350 1,350 1.1 1.15 0.75 0.85 830.00 61.5 0 4,0500.05
44,550 -1,350 0.9 0.9 0.75 0.75 840.00 70.65 0 1,3500.03
261,900 -1,350 0.5 0.55 0.4 0.45 850.00no data
40,500 0 0.75 860.00no data
39,150 -4,050 0.25 0.25 0.25 0.25 880.00no data
17,550 0 0.45 890.00no data
78,300 -2,700 0.2 0.2 0.2 0.2 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.15 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.1 0.1 0.1 0.1 -1,350 21,6008
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 86.85 680.00 0.9 0.95 0.85 0.85 0 41,8501.29
5,400 0 81.35 690.00 0.95 0 2,7000.5
241,650 0 60.05 60.05 52.7 52.85 700.00 1 1.6 0.75 0.8 -64,800 351,0001.45
8,100 0 58.75 710.00 1.45 1.9 0.9 0.95 -17,550 39,1504.83
21,600 0 42.7 42.7 33.7 40.15 720.00 1.6 2.7 1.1 1.25 6,750 195,7509.06
31,050 0 33 33 26 28.1 730.00 2.05 4.25 1.6 1.6 -18,900 282,1509.09
43,200 2,700 24.45 24.45 17.3 17.3 740.00 2.85 6.6 2.7 3 -2,700 210,6004.88
224,100 -6,750 17.05 17.6 9.65 14.8 750.00 4.85 10.9 4.85 5.6 21,600 338,8501.51
373,950 85,050 12.1 12.4 6.05 9.4 760.00 8.45 16.95 8.45 10.45 -12,150 251,1000.67
549,450 -48,600 8.7 10.25 4 6.2 770.00 13.75 24.85 13.55 16.9 -37,800 110,7000.2
641,250 5,400 8.5 8.5 2.8 4.3 780.00 23.55 31.25 23.55 24.5 -6,750 67,5000.11
380,700 13,500 4.15 4.15 2.05 3.1 790.00 29.7 42.1 29.7 40 -2,700 17,5500.05
699,300 -47,250 3 3 1.6 2.3 800.00 38.75 44.5 38.75 44.5 0 12,1500.02
143,100 16,200 1.8 2 1.3 1.8 810.00 59.95 59.95 59.95 59.95 -1,350 9,4500.07
175,500 4,050 1.95 2.5 1.1 1.4 820.00 59.55 0 9,4500.05
81,000 -5,400 1.25 1.4 1 1.05 830.00 61.5 0 4,0500.05
45,900 -1,350 0.9 0.9 0.9 0.9 840.00 70.65 0 1,3500.03
263,250 -9,450 0.5 0.65 0.5 0.65 850.00no data
40,500 0 0.75 0.75 0.75 0.75 860.00no data
43,200 -1,350 0.55 0.55 0.4 0.4 880.00no data
17,550 0 0.45 890.00no data
81,000 -2,700 0.45 0.45 0.3 0.4 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.15 0.15 0.15 0.15 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.2 0 22,9508.5
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 86.85 86.85 86.85 86.85 680.00 1.7 1.7 0.3 0.6 -2,700 41,8501.29
5,400 0 81.35 690.00 0.95 0 2,7000.5
241,650 0 67.35 67.35 67.35 67.35 700.00 0.75 1 0.65 0.75 -16,200 415,8001.72
8,100 1,350 58.75 58.75 58.75 58.75 710.00 0.85 1 0.85 1 -1,350 56,7007
21,600 1,350 50.5 50.5 49.5 49.5 720.00 0.9 1.5 0.9 1.15 4,050 189,0008.75
31,050 1,350 38.8 39.65 38.8 39.35 730.00 2.2 2.3 1.5 1.65 1,350 301,0509.7
40,500 -1,350 29.2 29.25 29.2 29.25 740.00 4.1 4.1 2.4 2.75 -1,350 213,3005.27
230,850 -4,050 23.3 24.5 20.9 21.25 750.00 6.6 9.3 4.25 4.6 5,400 317,2501.37
288,900 -51,300 12.45 18 12.45 15.05 760.00 9.05 9.55 7.1 8.05 9,450 263,2500.91
598,050 93,150 8.25 12.85 8.25 10.3 770.00 19.85 19.85 11.55 13.1 -2,700 148,5000.25
635,850 -6,750 6.25 8.75 5.7 6.85 780.00 22.3 22.3 19.05 21 -1,350 74,2500.12
367,200 5,400 3.55 6.05 3.5 4.65 790.00 29.75 29.9 28.6 29.9 -1,350 20,2500.06
746,550 -8,100 3 4.35 2.65 3.25 800.00 36 38.15 36 38.15 -2,700 12,1500.02
126,900 -5,400 2.75 2.85 1.85 2.25 810.00 45.35 0 10,8000.09
171,450 -22,950 2.1 2.4 1.35 1.7 820.00 59.55 59.55 59.55 59.55 0 9,4500.06
86,400 4,050 1.5 1.9 1.1 1.25 830.00 61.5 0 4,0500.05
47,250 -1,350 1.1 1.1 1.1 1.1 840.00 70.65 0 1,3500.03
272,700 -4,050 0.85 1.15 0.65 0.7 850.00no data
40,500 0 0.65 860.00no data
44,550 -5,400 0.55 0.55 0.4 0.4 880.00no data
17,550 0 0.45 890.00no data
83,700 -2,700 0.4 0.4 0.4 0.4 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.1 0.1 0.1 0.1 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.35 0.35 0.2 0.2 0 22,9508.5
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 92.4 680.00 0.45 0.45 0.45 0.45 -1,350 44,5501.38
5,400 0 81.35 690.00 0.95 0 2,7000.5
241,650 0 77.65 700.00 0.8 1 0.7 0.85 -8,100 432,0001.79
6,750 0 62.4 62.4 62.4 62.4 710.00 0.95 0 58,0508.6
20,250 0 47.95 47.95 47.05 47.05 720.00 1 1.65 1 1.35 -6,750 184,9509.13
29,700 0 38.6 38.6 38.6 38.6 730.00 1.65 2.75 1.65 2.15 25,650 299,70010.09
41,850 0 29.85 29.85 27.3 28.8 740.00 3 4.25 2.7 3.5 -10,800 214,6505.13
234,900 1,350 26.15 26.15 20.45 20.85 750.00 5 6.85 4.45 5.75 13,500 311,8501.33
340,200 97,200 19.65 20 14.5 15.2 760.00 7.2 10.95 7.2 9.45 13,500 253,8000.75
504,900 110,700 16.6 16.6 10 10.7 770.00 12.3 16.25 11.65 14.85 17,550 151,2000.3
642,600 118,800 11.45 11.45 6.95 7.4 780.00 22.05 22.65 20.15 21.45 0 75,6000.12
361,800 24,300 8 8 4.85 5.25 790.00 25.2 29.8 25.2 29.45 -2,700 21,6000.06
754,650 76,950 5.75 5.8 3.5 3.75 800.00 35 38.5 35 38.1 -4,050 14,8500.02
132,300 20,250 3.6 4.1 2.6 2.75 810.00 42.55 45.35 42.55 45.35 1,350 10,8000.08
194,400 -59,400 2.6 2.75 2 2.1 820.00 47.45 0 9,4500.05
82,350 0 2.25 2.25 1.5 1.6 830.00 61.5 0 4,0500.05
48,600 -5,400 1.2 1.65 1.15 1.2 840.00 70.65 0 1,3500.03
276,750 -13,500 1.5 1.5 0.9 1 850.00no data
40,500 0 0.65 860.00no data
49,950 -1,350 0.5 0.5 0.5 0.5 880.00no data
17,550 0 0.45 890.00no data
86,400 0 0.55 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.05 0.05 0.05 0.05 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.6 0 22,9508.5
660.00 0.95 0 2,700
670.00 0.7 0 1,350
32,400 0 92.4 680.00 0.4 0.4 0.4 0.4 -1,350 45,9001.42
5,400 0 81.35 690.00 0.95 0 2,7000.5
241,650 -1,350 77.65 77.65 77.65 77.65 700.00 0.85 1.15 0.7 0.9 -12,150 440,1001.82
6,750 0 62.7 710.00 0.95 0 58,0508.6
20,250 0 49.85 49.85 49.85 49.85 720.00 1.7 1.9 1 1.05 2,700 191,7009.47
29,700 -1,350 44 46.6 44 46.6 730.00 2.7 2.7 1.4 1.55 -9,450 274,0509.23
41,850 0 32.45 740.00 3.3 4.3 2.2 2.45 6,750 225,4505.39
233,550 -10,800 23.85 31.35 23.7 30.45 750.00 6.3 6.7 3.75 4 -29,700 298,3501.28
243,000 -21,600 20.85 24 15.9 22.75 760.00 9.05 10.65 6.2 6.7 -8,100 240,3000.99
394,200 12,150 14.95 17.9 11.35 16.65 770.00 13.55 15.95 9.8 10.65 -17,550 133,6500.34
523,800 -95,850 10.9 13 7.95 12.05 780.00 21.2 22.6 15.3 16.15 -1,350 75,6000.14
337,500 -72,900 7.8 9.25 5.8 8.6 790.00 21.15 21.15 21.15 21.15 1,350 24,3000.07
677,700 -45,900 5.9 6.6 4.2 6.1 800.00 38.85 38.85 32.4 32.75 1,350 18,9000.03
112,050 0 4 4.65 3.05 4.3 810.00 45.65 0 9,4500.08
253,800 -21,600 3.1 3.3 2.3 3.05 820.00 47.45 0 9,4500.04
82,350 -18,900 2.4 2.5 1.8 2.3 830.00 61.5 61.5 61.5 61.5 -1,350 4,0500.05
54,000 2,700 1.85 1.95 1.35 1.75 840.00 70.65 0 1,3500.03
290,250 -9,450 1.45 1.45 1 1.25 850.00no data
40,500 0 0.65 0.65 0.65 0.65 860.00no data
51,300 -1,350 0.5 0.5 0.5 0.5 880.00no data
17,550 0 0.45 0.45 0.45 0.45 890.00no data
86,400 -1,350 0.55 0.55 0.55 0.55 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.85 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.5 0.6 0.5 0.6 0 22,9508.5
660.00 0.95 0 2,700
670.00 0.7 0.7 0.7 0.7 -1,350 1,350
32,400 0 92.4 680.00 0.55 0 47,2501.46
5,400 0 81.35 690.00 0.95 0.95 0.95 0.95 0 2,7000.5
243,000 -2,700 71.3 71.3 68.55 68.55 700.00 1 1.3 0.95 1 -24,300 452,2501.86
6,750 0 62.7 710.00 1.3 1.3 0.75 0.95 -1,350 58,0508.6
20,250 0 53.3 53.3 50.4 50.4 720.00 1.65 2.25 1.3 1.4 -9,450 189,0009.33
31,050 -2,700 40.85 40.85 40.75 40.75 730.00 2.8 3.3 2 2.25 0 283,5009.13
41,850 -17,550 33 33 32.45 32.45 740.00 3 5.05 2.8 3.65 4,050 218,7005.23
244,350 -10,800 31.7 31.7 24.25 26.95 750.00 5.5 7.65 4.4 6.05 14,850 328,0501.34
264,600 -9,450 23.05 24.5 18.5 19.95 760.00 9 11.6 7.5 9.5 18,900 248,4000.94
382,050 45,900 17.1 19.05 13.6 14.75 770.00 13.45 16.8 11.7 14.3 6,750 151,2000.4
619,650 -12,150 13 14.6 10 10.9 780.00 16.8 22.8 16.8 19.9 -16,200 76,9500.12
410,400 12,150 9.5 11 7.4 7.95 790.00 23.35 28.3 23.35 27.05 -6,750 22,9500.06
723,600 20,250 8 8.1 5.45 5.8 800.00 33 35.75 33 34.95 0 17,5500.02
112,050 10,800 5.5 6 4.1 4.2 810.00 42.2 45.65 42.2 45.65 0 9,4500.08
275,400 13,500 4.95 4.95 3 3.25 820.00 47.45 0 9,4500.03
101,250 14,850 3.25 3.25 2.4 2.45 830.00 56.25 0 5,4000.05
51,300 -2,700 2.45 2.45 1.85 1.85 840.00 70.65 0 1,3500.03
299,700 2,700 1.95 1.95 1.4 1.45 850.00no data
40,500 -1,350 1.15 1.2 1.1 1.1 860.00no data
52,650 0 0.6 0.6 0.6 0.6 880.00no data
17,550 0 0.55 890.00no data
87,750 -4,050 0.9 0.9 0.55 0.55 900.00no data
1,350 0 0.75 910.00no data
1,350 0 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.85 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.5 0.5 0.5 0.5 0 22,9508.5
660.00 0.95 0 2,700
670.00 2.65 0 2,700
32,400 0 92.35 92.4 92.35 92.4 680.00 0.6 0.6 0.55 0.55 2,700 47,2501.46
5,400 0 81.35 690.00 2.5 0 2,7000.5
245,700 0 76.1 76.1 74.4 74.4 700.00 1.15 1.3 0.95 1.1 -29,700 476,5501.94
6,750 1,350 62.65 62.7 62.65 62.7 710.00 1.35 1.35 1.3 1.35 -2,700 59,4008.8
20,250 -2,700 54.9 54.9 52 54.4 720.00 1.2 2.5 1.2 1.55 22,950 198,4509.8
33,750 1,350 45.55 45.55 45.55 45.55 730.00 2.95 3.7 2.15 2.4 35,100 283,5008.4
59,400 0 36.35 36.35 36.35 36.35 740.00 15.1 15.1 3.4 3.75 29,700 214,6503.61
255,150 0 33.75 33.75 26.5 29 750.00 4.2 8 4.2 5.7 0 313,2001.23
274,050 21,600 24.55 26.1 20.65 22.65 760.00 8.1 11.8 8.05 8.95 -28,350 229,5000.84
336,150 49,950 23 23 15.65 17.25 770.00 11.75 16.75 11.75 13.4 22,950 144,4500.43
631,800 179,550 18.35 18.35 11.75 13 780.00 17.05 22.85 17.05 18.8 -13,500 93,1500.15
398,250 33,750 15.55 15.55 8.85 9.6 790.00 22.55 29.7 22.5 26 1,350 29,7000.07
703,350 14,850 10 10.5 6.6 7.2 800.00 30.1 38.05 30.1 32.65 4,050 17,5500.02
101,250 -5,400 7.65 7.7 5 5.35 810.00 43.7 43.7 40.6 41.2 5,400 9,4500.09
261,900 5,400 5.85 5.9 3.85 4 820.00 47.45 47.45 47.45 47.45 0 9,4500.04
86,400 -5,400 4.1 4.25 3 3.1 830.00 56.25 0 5,4000.06
54,000 2,700 3.05 3.2 2.35 2.45 840.00 70.65 70.65 70.65 70.65 -1,350 1,3500.03
297,000 4,050 2.4 2.4 1.75 1.8 850.00no data
41,850 5,400 1.3 1.65 1.3 1.55 860.00no data
52,650 -1,350 0.9 0.9 0.6 0.7 880.00no data
17,550 0 0.55 0.55 0.55 0.55 890.00no data
91,800 2,700 0.7 0.85 0.7 0.8 900.00no data
1,350 0 0.75 910.00no data
1,350 1,350 0.2 0.2 0.2 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.85 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.95 0.95 0.4 0.4 0 22,9508.5
660.00 0.95 0 2,700
670.00 2.65 2.65 2.65 2.65 1,350 2,700
32,400 0 92.25 680.00 0.65 0.65 0.6 0.6 -1,350 44,5501.38
5,400 0 81.35 690.00 2.5 0 2,7000.5
245,700 0 87.65 87.65 78.95 78.95 700.00 1.35 1.5 1 1.15 44,550 506,2502.06
5,400 0 78.7 78.7 70.9 70.9 710.00 1.7 1.7 1.15 1.35 -4,050 62,10011.5
22,950 1,350 60.25 66.85 60.25 66.85 720.00 4 4 1.55 1.85 -8,100 175,5007.65
32,400 -8,100 54 60.35 51.25 51.25 730.00 4.75 4.75 2.35 2.7 10,800 248,4007.67
59,400 -8,100 41.55 50.5 41.55 50.5 740.00 6.1 6.1 3.45 3.95 24,300 184,9503.11
255,150 -8,100 32.5 43.15 32.5 34.95 750.00 7.65 8 4.85 5.7 16,200 313,2001.23
252,450 -41,850 22.7 35.75 22.7 27.65 760.00 11.25 11.25 7.05 8.5 27,000 257,8501.02
286,200 -125,550 17.8 28.6 17.8 21.85 770.00 14.35 14.35 10 12.35 35,100 121,5000.42
452,250 143,100 13.25 22.9 13.25 16.5 780.00 17.5 19.4 14 17.3 91,800 106,6500.24
364,500 236,250 10.2 18.2 10.2 12.5 790.00 21.85 24.85 19 23.15 17,550 28,3500.08
688,500 124,200 7.95 14.15 7.65 9.35 800.00 34.95 34.95 24.75 29.7 5,400 13,5000.02
106,650 51,300 6 10.8 6 6.95 810.00 35 35 32.1 32.1 -1,350 4,0500.04
256,500 86,400 4.3 8.35 4.3 5.2 820.00 40.65 44.05 40 40 2,700 9,4500.04
91,800 31,050 5.45 6.4 3.7 4 830.00 51.95 56.25 50.3 56.25 1,350 5,4000.06
51,300 35,100 3.8 5.1 2.8 3.1 840.00 60.25 60.25 56.75 56.8 1,350 2,7000.05
292,950 71,550 1.85 3.8 1.7 2.3 850.00no data
36,450 25,650 2.9 3.1 1.7 1.85 860.00no data
54,000 13,500 1.8 1.85 0.95 1.2 880.00no data
17,550 0 1.5 1.5 1.4 1.4 890.00no data
89,100 33,750 1.2 1.3 0.75 0.85 900.00no data
1,350 1,350 0.75 0.75 0.75 0.75 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.85 0.85 0.85 0.85 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1.7 1.7 0.8 0.8 1,350 22,9508.5
660.00 0.95 0 2,700
670.00 10 0 1,350
32,400 0 92.25 92.25 92.25 92.25 680.00 0.75 1.25 0.75 1.25 0 45,9001.42
5,400 0 81.35 690.00 2.5 0 2,7000.5
245,700 0 70.45 71.95 70.45 71.95 700.00 2.5 2.85 1.6 1.85 14,850 461,7001.88
5,400 0 61.1 61.1 61.1 61.1 710.00 2.65 2.8 2.05 2.3 8,100 66,15012.25
21,600 -1,350 52 52 52 52 720.00 3.5 3.75 2.75 3.25 -4,050 183,6008.5
40,500 -8,100 40 46 40 45 730.00 5 5.4 4 4.65 27,000 237,6005.87
67,500 -1,350 34.35 34.35 34.35 34.35 740.00 7.2 7.4 5.7 6.5 13,500 160,6502.38
263,250 -25,650 24.05 33.3 24.05 29 750.00 12.7 12.7 7.95 9.15 28,350 297,0001.13
294,300 -60,750 18.15 26.6 18 21.85 760.00 15.05 15.5 11.2 12.65 20,250 230,8500.78
411,750 59,400 15.95 21 13.7 16.85 770.00 19.15 19.75 15.55 17.55 29,700 86,4000.21
309,150 1,350 10.75 16.25 10.4 12.6 780.00 23.8 23.8 23.2 23.2 0 14,8500.05
128,250 9,450 7.9 12.15 7.5 9.15 790.00 29.45 29.85 26.35 29.85 5,400 10,8000.08
564,300 -21,600 5.45 9.1 5.45 6.8 800.00 42.4 42.4 38.1 38.1 1,350 8,1000.01
55,350 12,150 4.5 6.55 4.5 4.9 810.00 50.35 50.35 43.65 43.65 1,350 5,4000.1
170,100 14,850 4.25 4.9 3.45 3.7 820.00 52.2 52.2 52.2 52.2 0 6,7500.04
60,750 18,900 2.8 3.4 2.55 2.75 830.00 62.1 62.1 62.05 62.05 2,700 4,0500.07
16,200 0 2 2 1.95 2 840.00 75.15 75.15 75.1 75.1 0 1,3500.08
221,400 13,500 1.55 1.85 1.45 1.55 850.00no data
10,800 0 1 860.00no data
40,500 1,350 0.55 0.95 0.5 0.55 880.00no data
17,550 0 0.55 890.00no data
55,350 0 0.5 0.65 0.5 0.65 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.5 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.75 1.7 0.7 1.7 -1,350 21,6008
660.00 0.95 0 2,700
670.00 10 0 1,350
32,400 0 82 680.00 1 1 1 1 0 45,9001.42
5,400 0 81.35 690.00 2.5 0 2,7000.5
245,700 0 65.6 65.6 65.6 65.6 700.00 2.25 2.45 2 2.15 -10,800 446,8501.82
5,400 -1,350 57.8 57.8 57.75 57.75 710.00 2.95 3.2 2.6 2.75 18,900 58,05010.75
22,950 0 46.25 46.25 46.25 46.25 720.00 4.05 4.45 3.6 3.85 6,750 187,6508.18
48,600 0 39.6 40 39.6 40 730.00 6.45 6.45 5.5 5.8 1,350 210,6004.33
68,850 1,350 31.4 33.8 31.4 33.8 740.00 7.6 8.95 6.9 7.75 4,050 147,1502.14
288,900 -10,800 25.65 26.85 23 26.05 750.00 9.65 12.5 9.65 10.9 -13,500 268,6500.93
355,050 60,750 19.55 21.65 17.65 20.6 760.00 14.2 17.1 14.05 14.75 12,150 210,6000.59
352,350 -25,650 15.35 16.8 13.6 15.65 770.00 20 22.55 19.45 19.8 5,400 56,7000.16
307,800 -22,950 11.2 12.4 10.15 11.95 780.00 29.4 29.4 29.35 29.35 2,700 14,8500.05
118,800 12,150 8.3 9.5 7.55 8.85 790.00 33.8 35.9 33.75 34.85 0 5,4000.05
585,900 -43,200 6.1 7.1 5.6 6.6 800.00 44.2 44.2 41.45 41.45 -1,350 6,7500.01
43,200 4,050 4.05 5.15 4.05 4.95 810.00 51.1 0 4,0500.09
155,250 -16,200 2.95 3.95 2.95 3.7 820.00 61.3 61.35 61.3 61.35 0 6,7500.04
41,850 -2,700 2.95 3 2.4 2.75 830.00 68.6 0 1,3500.03
16,200 -4,050 1.9 2.15 1.85 2.1 840.00 77.9 77.95 77.9 77.95 0 1,3500.08
207,900 18,900 1.2 1.7 1.2 1.55 850.00no data
10,800 0 1 860.00no data
39,150 -1,350 0.7 0.7 0.7 0.7 880.00no data
17,550 0 0.55 890.00no data
55,350 0 0.75 0.75 0.25 0.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.5 0.5 0.5 0.5 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 0.3 0.7 0.3 0.7 -1,350 22,9508.5
660.00 0.15 0.95 0.15 0.95 -2,700 2,700
670.00 10 0 1,350
32,400 0 82 680.00 1.5 1.5 1.5 1.5 0 45,9001.42
5,400 0 81.35 690.00 2.5 2.5 2.5 2.5 0 2,7000.5
245,700 1,350 65.85 67.5 59.8 59.85 700.00 2.95 3.35 2.05 2.15 1,350 457,6501.86
6,750 4,050 58.65 58.65 54.6 54.6 710.00 4 4 2.7 2.7 4,050 39,1505.8
22,950 -1,350 43.4 47.2 43.4 47.2 720.00 5.6 5.8 3.7 4 2,700 180,9007.88
48,600 1,350 39.45 42 35 40 730.00 7.25 8 5.5 5.65 1,350 209,2504.31
67,500 -4,050 34.5 34.5 27.1 32 740.00 8.5 11.3 7.4 7.95 -4,050 143,1002.12
299,700 9,450 21.2 28.15 20.95 25.7 750.00 12.8 15 10.1 10.85 -20,250 282,1500.94
294,300 -16,200 17.3 22.3 15.9 20 760.00 16.85 20 14.1 14.9 4,050 198,4500.67
378,000 -44,550 14.4 17.3 12.05 15.3 770.00 21.05 26.35 19.2 20 -1,350 51,3000.14
330,750 -58,050 10.05 12.85 9.3 11.4 780.00 26.9 31.6 26.6 26.6 1,350 12,1500.04
106,650 -6,750 8.8 9.55 7 8.3 790.00 33.15 33.15 33.15 33.15 1,350 5,4000.05
629,100 -1,350 5.75 7.1 5.25 6.05 800.00 41.5 0 8,1000.01
39,150 -1,350 4.65 4.65 4 4.4 810.00 53.6 53.65 51.1 51.1 2,700 4,0500.1
171,450 1,350 3.45 3.9 3.1 3.4 820.00 65.45 65.55 62.15 62.2 4,050 6,7500.04
44,550 -1,350 2.85 2.85 2.35 2.35 830.00 68.6 68.6 68.6 68.6 0 1,3500.03
20,250 -6,750 1.85 2.25 1.85 1.95 840.00 77.05 77.05 77.05 77.05 1,350 1,3500.07
189,000 8,100 1.6 1.6 1.4 1.5 850.00no data
10,800 -2,700 0.95 1 0.95 1 860.00no data
40,500 4,050 0.75 0.85 0.4 0.5 880.00no data
17,550 0 0.55 890.00no data
55,350 0 0.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.5 0.5 0.5 0.5 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1.4 2 1.4 2 6,750 24,3009
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 680.00 1.95 2.15 1.95 2.15 5,400 45,9001.42
5,400 0 81.35 690.00 1.75 0 2,7000.5
244,350 -1,350 66.1 66.1 65.6 65.85 700.00 2.45 3 2.05 2.6 45,900 456,3001.87
2,700 -1,350 55.5 57.1 55.5 57.1 710.00 3.35 3.75 2.9 3.2 16,200 35,10013
24,300 -1,350 47.15 48 47.15 47.55 720.00 4.1 5 3.8 4.4 37,800 178,2007.33
47,250 -1,350 40.6 40.6 39.85 39.85 730.00 6.1 6.9 5.6 6.3 12,150 207,9004.4
71,550 2,700 33.95 34.45 33 33 740.00 8.15 9.4 7.75 8.6 -4,050 147,1502.06
290,250 -10,800 26.3 26.65 23 25.25 750.00 11.8 13.1 10.9 11.7 18,900 302,4001.04
310,500 4,050 22.8 22.8 17.5 19.4 760.00 16.05 17.55 14.55 15.55 -31,050 194,4000.63
422,550 51,300 18.2 18.2 13.3 14.75 770.00 19.95 23.35 19.95 20.6 -21,600 52,6500.12
388,800 63,450 12.3 12.7 9.8 10.95 780.00 28.6 28.6 28.6 28.6 0 10,8000.03
113,400 14,850 9.8 9.8 7.3 8.1 790.00 33.85 33.85 33.85 33.85 0 4,0500.04
630,450 40,500 7.75 8.25 5.5 6.1 800.00 41.5 41.5 41.5 41.5 0 8,1000.01
40,500 9,450 5.35 5.55 4.25 4.45 810.00 51.4 51.4 51.4 51.4 1,350 1,3500.03
170,100 -54,000 4 5 3.15 3.45 820.00 58.1 58.1 58.1 58.1 1,350 2,7000.02
45,900 8,100 3.2 3.2 2.2 2.6 830.00 70.1 70.1 70.1 70.1 1,350 1,3500.03
27,000 17,550 2.35 2.5 1.65 2.05 840.00no data
180,900 6,750 1.7 2 1.45 1.6 850.00no data
13,500 0 1.45 860.00no data
36,450 0 0.65 0.7 0.6 0.7 880.00no data
17,550 0 0.75 0.75 0.55 0.55 890.00no data
55,350 0 0.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.35 0.55 0.35 0.55 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1.5 0 17,5506.5
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 680.00 1.05 1.05 1.05 1.05 -1,350 40,5001.25
5,400 0 81.35 690.00 1.75 0 2,7000.5
245,700 0 70.2 72.8 70.2 72.8 700.00 2.6 2.65 1.9 2.2 45,900 410,4001.67
4,050 0 62.75 62.75 62.75 62.75 710.00 3.05 3.05 3.05 3.05 1,350 18,9004.67
25,650 -5,400 52.25 55 50.25 54.45 720.00 3.95 4.65 3.7 4.1 -4,050 140,4005.47
48,600 -6,750 43.85 46.95 43.7 46.95 730.00 5.75 5.85 5.2 5.7 0 195,7504.03
68,850 0 37.9 37.95 37.9 37.95 740.00 8.65 9 7.3 7.9 6,750 151,2002.2
301,050 -8,100 28 32.75 28 29.35 750.00 10.5 11.85 9.75 10.55 16,200 283,5000.94
306,450 -21,600 24.3 26.5 22.2 23.05 760.00 15.2 15.9 13.35 14.35 33,750 225,4500.74
371,250 28,350 18.85 21.05 17.1 18.05 770.00 20.7 21.2 18 19.7 35,100 74,2500.2
325,350 66,150 14.7 16.65 13.15 13.75 780.00 24.95 24.95 24 24 1,350 10,8000.03
98,550 10,800 10.35 12.7 9.75 10.25 790.00 32.55 32.55 30.8 30.8 1,350 4,0500.04
589,950 31,050 9.05 9.7 7.25 7.5 800.00 40.2 40.2 35 38.05 0 8,1000.01
31,050 -1,350 7.45 7.5 5.45 5.8 810.00no data
224,100 75,600 4.9 5.55 4 4.1 820.00 55.05 55.05 55.05 55.05 1,350 1,3500.01
37,800 2,700 3 3.1 2.95 3.1 830.00no data
9,450 0 3.15 3.15 2.3 2.35 840.00no data
174,150 5,400 1.8 2.45 1.65 1.7 850.00no data
13,500 1,350 2 2 1.35 1.45 860.00no data
36,450 -1,350 1.1 1.1 0.8 0.8 880.00no data
17,550 0 2.4 2.4 2.4 2.4 890.00no data
55,350 2,700 0.8 0.8 0.6 0.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.15 0.25 0.15 0.25 0 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1.5 0 17,5506.5
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 680.00 1.8 1.8 1.45 1.8 1,350 41,8501.29
5,400 0 81.35 81.35 81.35 81.35 690.00 1.75 1.75 1.75 1.75 0 2,7000.5
245,700 0 64.75 64.75 64.75 64.75 700.00 3.25 3.25 2.2 2.5 21,600 364,5001.48
4,050 1,350 56.2 56.2 56.2 56.2 710.00 3.55 3.95 3.15 3.35 4,050 17,5504.33
31,050 1,350 44.55 57.45 43.8 52.25 720.00 6 6 4.2 4.7 -25,650 144,4504.65
55,350 -5,400 40.05 43.9 38.35 43.8 730.00 8 8.05 5.8 6.45 4,050 195,7503.54
68,850 -5,400 32.45 39 32.45 39 740.00 11.5 11.5 8.05 8.9 33,750 144,4502.1
309,150 4,050 24.3 32 24.25 26.3 750.00 15.3 15.3 10.9 12.15 14,850 267,3000.86
328,050 -17,550 19.55 25.7 18.1 21.75 760.00 20.2 20.2 14.75 16.1 49,950 191,7000.58
342,900 83,700 14.55 21 14 17.05 770.00 23.95 23.95 19.6 21.25 -2,700 39,1500.11
259,200 -2,700 10.35 16.2 10.35 12.9 780.00 30.4 30.4 28.3 28.3 5,400 9,4500.04
87,750 4,050 8.5 12.5 8.5 9.85 790.00 36.95 36.95 36.9 36.9 2,700 2,7000.03
558,900 22,950 6.45 9.5 6.2 7.45 800.00 41.9 41.9 41.2 41.2 1,350 8,1000.01
32,400 10,800 5.35 7 5.1 5.65 810.00no data
148,500 5,400 3.75 5.4 3.7 4.25 820.00no data
35,100 1,350 3.05 3.8 3.05 3.45 830.00no data
9,450 1,350 3 3 3 3 840.00no data
168,750 10,800 1.35 2.35 1.3 1.95 850.00no data
12,150 0 1.4 1.95 1.25 1.6 860.00no data
37,800 -1,350 0.8 0.8 0.8 0.8 880.00no data
17,550 0 0.75 0.75 0.75 0.75 890.00no data
52,650 4,050 0.6 0.7 0.6 0.65 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.65 0.65 0.65 0.65 -1,350 17,550
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1.5 1.5 1.25 1.5 4,050 17,5506.5
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 680.00 2.2 2.5 1.7 1.7 6,750 40,5001.25
5,400 0 27 690.00 5 0 2,7000.5
245,700 -1,350 60.6 65.1 60.6 62.9 700.00 4.1 4.1 2.8 3.2 21,600 342,9001.4
2,700 0 59.9 710.00 4.2 4.6 4.2 4.35 1,350 13,5005
29,700 0 43.5 47.15 43.5 47.15 720.00 5.3 6.7 5.3 5.9 17,550 170,1005.73
60,750 0 41 41.35 35 37.05 730.00 9.75 10 7.45 7.9 16,200 191,7003.16
74,250 -1,350 33.05 33.05 29.6 30.85 740.00 13 13 10.2 10.85 -2,700 110,7001.49
305,100 -21,600 21.55 27.05 21.5 24.2 750.00 15.8 17.5 13.55 14.75 -1,350 252,4500.83
345,600 20,250 19.05 21.8 16.7 19.1 760.00 21.5 22.75 17.9 18.75 10,800 141,7500.41
259,200 9,450 13.05 17.2 12.85 14.75 770.00 27.8 27.8 24.25 24.25 0 41,8500.16
261,900 -21,600 10.75 13.55 10.05 11.4 780.00 33 34.75 30.55 30.55 1,350 4,0500.02
83,700 -10,800 9.6 10.5 7.95 8.55 790.00no data
535,950 -5,400 6.4 8.1 5.85 6.5 800.00 42.55 0 6,7500.01
21,600 -1,350 5.4 5.4 4.8 4.8 810.00no data
143,100 6,750 3.95 4.9 3.6 3.75 820.00no data
33,750 -1,350 3.45 3.6 3.45 3.45 830.00no data
8,100 0 2.6 840.00no data
157,950 -16,200 2 2.3 1.7 1.8 850.00no data
12,150 0 2.95 2.95 1.1 1.1 860.00no data
39,150 0 1 1 0.8 0.8 880.00no data
17,550 0 0.75 890.00no data
48,600 13,500 1 1.2 0.65 0.7 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.9 0 18,900
1,350 0 148.05 620.00no data
2,700 0 122.8 650.00 1 1.5 1 1.5 0 13,5005
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 680.00 1.6 2.1 1.45 1.9 4,050 33,7501.04
5,400 0 27 690.00 5 0 2,7000.5
247,050 0 69 69 59.35 60 700.00 3.05 4.05 2.65 3.65 1,350 321,3001.3
2,700 0 59.9 710.00 4.15 0 12,1504.5
29,700 0 47.7 720.00 5.05 7.45 5 6.5 9,450 152,5505.14
60,750 1,350 44.1 44.1 35 35 730.00 7.2 10.1 6.8 8.8 18,900 175,5002.89
75,600 -1,350 32.2 32.2 32 32 740.00 9.85 13.1 9 11.95 10,800 113,4001.5
326,700 25,650 29 31 22 24.2 750.00 13.45 17.45 11.9 16 27,000 253,8000.78
325,350 41,850 23.4 25.5 16.8 18.25 760.00 17.55 22.4 15.75 21.05 -16,200 130,9500.4
249,750 24,300 17.8 20.45 13.15 14.4 770.00 21.35 27.8 20.55 27.8 -4,050 41,8500.17
283,500 4,050 14.5 15.9 10.3 11.2 780.00 27.85 0 2,7000.01
94,500 -17,550 11.9 11.9 7.8 8.75 790.00no data
541,350 48,600 8.7 9.55 6.1 6.65 800.00 42.55 42.55 42.55 42.55 0 6,7500.01
22,950 6,750 7.2 7.2 4.8 5.1 810.00no data
136,350 8,100 5 5.7 3.7 3.95 820.00no data
35,100 -9,450 5.05 5.05 2.95 3 830.00no data
8,100 2,700 3.15 3.15 2.5 2.6 840.00no data
174,150 35,100 2.45 2.45 1.8 1.95 850.00no data
12,150 12,150 1.4 1.6 1.4 1.55 860.00no data
39,150 2,700 0.95 2 0.9 1 880.00no data
17,550 0 0.75 0.75 0.75 0.75 890.00no data
35,100 9,450 0.65 0.7 0.6 0.6 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.9 0 18,900
1,350 1,350 148.05 148.05 148.05 148.05 620.00no data
2,700 0 122.8 650.00 0.6 0.6 0.6 0.6 0 13,5005
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 0 82 82 82 82 680.00 1.3 1.3 1.3 1.3 1,350 29,7000.92
5,400 0 27 690.00 5 0 2,7000.5
247,050 -4,050 74.5 74.5 66.45 66.45 700.00 2.25 3.2 2.1 2.9 25,650 319,9501.3
2,700 0 59.9 710.00 4 4.15 4 4.15 -1,350 12,1504.5
29,700 2,700 52.75 52.75 47.3 47.7 720.00 4.15 5.85 4.1 5.4 16,200 143,1004.82
59,400 1,350 49 49.6 40 40 730.00 6.25 8.1 5.55 7.55 22,950 156,6002.64
76,950 -6,750 40 40 32.2 33.4 740.00 8.65 11 7.8 10.3 -16,200 102,6001.33
301,050 -6,750 32 34.8 25.15 26 750.00 11.15 14.7 10.5 14 -6,750 226,8000.75
283,500 -25,650 26.65 28.4 20.1 21.25 760.00 15.75 19.4 14.25 18.7 -48,600 147,1500.52
225,450 21,600 22 23.2 16 16.75 770.00 19.85 24.6 18.45 24.1 6,750 45,9000.2
279,450 39,150 17 18.9 12.75 13.4 780.00 29.75 29.75 27.85 27.85 2,700 2,7000.01
112,050 40,500 12.65 14.8 10 10.3 790.00no data
492,750 -36,450 9.1 11.5 7.6 7.95 800.00 41 41 41 41 0 6,7500.01
16,200 16,200 8 8 6 6 810.00no data
128,250 -13,500 6 7 4.6 4.8 820.00no data
44,550 6,750 3.9 4.3 3.75 3.8 830.00no data
5,400 1,350 2.25 2.25 2.25 2.25 840.00no data
139,050 39,150 2.85 3.3 2.25 2.35 850.00no data
36,450 0 2.45 2.45 0.8 1.25 880.00no data
17,550 0 1.5 1.5 0.7 0.7 890.00no data
25,650 8,100 2.5 2.5 0.7 0.7 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.7 0.95 0.7 0.9 1,350 18,900
2,700 0 117.15 122.8 117.15 122.8 650.00 1 1.3 1 1.3 1,350 13,5005
660.00 5.85 0 5,400
670.00 10 0 1,350
32,400 -2,700 89.8 92 89.8 92 680.00 1.5 2 1.2 2 0 28,3500.88
5,400 0 27 690.00 5 0 2,7000.5
251,100 -4,050 66.3 73.5 66.3 71.8 700.00 3.5 4 2.3 2.5 2,700 294,3001.17
2,700 -1,350 59.9 59.9 59.9 59.9 710.00 3.85 4.05 3.45 3.45 -1,350 13,5005
27,000 1,350 53.65 53.65 53 53 720.00 6.75 6.75 4.4 4.6 27,000 126,9004.7
58,050 -12,150 43.35 48 42.95 46.15 730.00 8.8 8.8 6.05 6.3 35,100 133,6502.3
83,700 -4,050 40 40 34.9 34.9 740.00 10.95 10.95 8.2 8.6 49,950 118,8001.42
307,800 10,800 27.55 33.5 27.25 32.15 750.00 15.05 15.45 11 11.75 45,900 233,5500.76
309,150 -1,350 21 27.35 21 25.85 760.00 19 19.6 14.8 15.95 102,600 195,7500.63
203,850 9,450 18 22.3 17.25 20.75 770.00 22.75 23.35 19.5 20.55 27,000 39,1500.19
240,300 112,050 14 17.6 14 16.35 780.00no data
71,550 18,900 11.95 13.65 10.5 12.6 790.00no data
529,200 35,100 8.55 10.9 8.3 9.8 800.00 45 45 39 39 6,750 6,7500.01
141,750 49,950 5.55 6.5 5.1 5.6 820.00no data
37,800 27,000 4 5 4 4.3 830.00no data
4,050 1,350 3.25 3.85 3.25 3.5 840.00no data
99,900 20,250 2.5 3.2 2.45 2.55 850.00no data
36,450 0 1.2 880.00no data
17,550 2,700 1.15 1.15 1 1 890.00no data
17,550 16,200 3.95 3.95 0.65 0.7 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 0.5 0.9 0.5 0.9 -2,700 17,550
2,700 0 108.75 650.00 1.3 1.3 1.25 1.25 2,700 12,1504.5
660.00 5.85 5.85 5.85 5.85 1,350 5,400
670.00 10 0 1,350
35,100 0 81 680.00 2.4 2.4 1.7 2 2,700 28,3500.81
5,400 0 27 690.00 5 0 2,7000.5
255,150 -1,350 65.75 65.75 65.75 65.75 700.00 3.75 4.2 3.05 3.55 58,050 291,6001.14
4,050 0 55.7 710.00 5.3 5.3 4.85 4.9 0 14,8503.67
25,650 0 48.4 48.4 48.4 48.4 720.00 6.85 7.8 6 6.7 24,300 99,9003.89
70,200 8,100 40.05 43 37.75 40.2 730.00 9.7 10.35 8.3 9.35 33,750 98,5501.4
87,750 -1,350 34.85 35.95 30 30.75 740.00 13 13.9 11.25 12.55 44,550 68,8500.78
297,000 20,250 28.9 31 24.15 25.6 750.00 17.35 17.7 14.7 16.4 76,950 187,6500.63
310,500 114,750 25 26.4 19.1 20.75 760.00 22.65 22.65 19.2 21.2 29,700 93,1500.3
194,400 76,950 20.05 20.55 15.15 16.3 770.00 25.8 27.45 25.8 26.5 5,400 12,1500.06
128,250 55,350 17 17 11.75 12.95 780.00no data
52,650 24,300 12.45 12.45 9.25 10.1 790.00no data
494,100 81,000 9.65 10.7 7.15 7.85 800.00no data
91,800 29,700 6.8 6.8 4.4 4.8 820.00no data
10,800 2,700 4 4 3.3 3.5 830.00no data
2,700 0 4 840.00no data
79,650 47,250 2.4 2.7 2.15 2.4 850.00no data
36,450 13,500 1.35 1.75 1.1 1.2 880.00no data
14,850 2,700 1.15 1.2 0.9 0.95 890.00no data
1,350 1,350 0.9 0.9 0.9 0.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 0 348.7 410.00no data
600.00 1 0 20,250
2,700 0 108.75 650.00 1.7 1.8 1.7 1.8 2,700 9,4503.5
660.00 3.1 3.1 3.05 3.05 4,050 4,050
670.00 10 0 1,350
35,100 0 81 680.00 2.65 2.8 2 2.4 9,450 25,6500.73
5,400 0 27 690.00 5 0 2,7000.5
256,500 4,050 65.5 66.85 65.5 65.75 700.00 5 5.45 3.8 4.3 24,300 233,5500.91
4,050 0 55.7 710.00 6.35 6.35 5.5 5.8 6,750 14,8503.67
25,650 1,350 50.75 50.75 48.45 48.45 720.00 9.95 9.95 7.3 7.75 21,600 75,6002.95
62,100 -12,150 41.7 45 40.1 41.55 730.00 12.15 12.6 9.75 10.3 -10,800 64,8001.04
89,100 -5,400 36.3 37.85 33.35 34.4 740.00 14 15 13 13.4 17,550 24,3000.27
276,750 -5,400 29.45 32 27 28.9 750.00 19 21.2 16.5 17.15 27,000 110,7000.4
195,750 5,400 26.05 26.9 22 23.7 760.00 26.65 26.65 21.5 22.45 39,150 63,4500.32
117,450 27,000 21.9 23 18.1 19.45 770.00 27.05 27.4 27.05 27.4 6,750 6,7500.06
72,900 17,550 19 19 14.7 15.9 780.00no data
28,350 9,450 14.1 14.55 10.55 12.25 790.00no data
413,100 48,600 11.55 12.25 9 9.65 800.00no data
62,100 14,850 7.5 8 5.6 6 820.00no data
8,100 0 5.7 5.7 5.3 5.3 830.00no data
2,700 -1,350 4.2 4.2 4 4 840.00no data
32,400 12,150 4 4 2.65 3 850.00no data
22,950 12,150 4.5 4.5 1.35 1.4 880.00no data
12,150 12,150 1 1.15 1 1.15 890.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,050 4,050 348.5 348.9 348.5 348.7 410.00no data
600.00 1.95 1.95 1 1 2,700 20,250
2,700 0 113 113 108.75 108.75 650.00 1 4 1 1.4 1,350 6,7502.5
670.00 10 0 1,350
35,100 0 81 680.00 3 3 2.6 2.6 -1,350 16,2000.46
5,400 0 27 690.00 5 0 2,7000.5
252,450 10,800 66 69 63.6 67.05 700.00 6.45 7 4.9 5.35 22,950 209,2500.83
4,050 0 55.7 710.00 8.2 8.2 6.8 6.95 4,050 8,1002
24,300 4,050 47.45 49.5 47.45 49.5 720.00 9.9 12.05 8.8 9.2 16,200 54,0002.22
74,250 -25,650 44 47.9 40.9 42.25 730.00 11 14.15 11 11.75 22,950 75,6001.02
94,500 5,400 43.95 43.95 34.4 36.3 740.00 16.5 16.5 14.6 14.75 4,050 6,7500.07
282,150 55,350 32.35 37.2 28.7 29.9 750.00 21 22.45 18.1 19.15 33,750 83,7000.3
190,350 112,050 27.95 31 23.4 25 760.00 26 26.85 22.95 23.75 16,200 24,3000.13
90,450 37,800 22.2 27.1 19.25 20.55 770.00no data
55,350 29,700 19.75 20.15 15.95 16.85 780.00no data
18,900 9,450 14.2 16.4 13 14.25 790.00no data
364,500 95,850 12.9 15.5 10.15 10.7 800.00no data
47,250 5,400 9.8 9.85 6.4 7 820.00no data
8,100 2,700 7.6 7.9 5.55 5.65 830.00no data
4,050 2,700 6.9 6.9 6.85 6.85 840.00no data
20,250 16,200 5.1 5.1 3.55 3.65 850.00no data
10,800 5,400 3 3 2.9 2.9 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.7 1.7 1.3 1.3 -1,350 17,550
2,700 0 42 650.00 2.9 2.9 2.9 2.9 0 5,4002
670.00 10 0 1,350
35,100 0 81 81 81 81 680.00 11 11 2.8 3.05 9,450 17,5500.5
5,400 0 27 690.00 5.05 5.05 5 5 -1,350 2,7000.5
241,650 27,000 55.65 65.1 55.65 65.05 700.00 8.4 10.2 6 6.15 66,150 186,3000.77
4,050 1,350 55.7 55.7 55.7 55.7 710.00 10.3 11.5 8.5 8.5 1,350 4,0501
20,250 2,700 48.5 49.55 46.25 49.05 720.00 14.9 15.25 10 10.1 24,300 37,8001.87
99,900 -48,600 38.95 43.65 38 42.6 730.00 16 18 12.5 13.1 9,450 52,6500.53
89,100 -55,350 32 37.65 32 36.4 740.00 17.7 17.7 17.7 17.7 1,350 2,7000.03
226,800 -2,700 26.55 31.65 26.5 30.55 750.00 28.95 28.95 20.2 21.5 37,800 49,9500.22
78,300 18,900 24.85 26.95 22 25.65 760.00 28.7 28.7 28 28 6,750 8,1000.1
52,650 32,400 21.7 25 20 21.95 770.00no data
25,650 10,800 18 18.35 16.5 17.4 780.00no data
9,450 4,050 15.15 15.15 14.55 15 790.00no data
268,650 103,950 11 12.1 10.15 11.45 800.00no data
41,850 17,550 7 8.2 5.85 7 820.00no data
5,400 5,400 6.5 7 6.35 6.35 830.00no data
1,350 1,350 11.85 11.85 11.85 11.85 840.00no data
4,050 4,050 4.5 4.5 2.6 2.6 850.00no data
5,400 4,050 3.05 3.05 2.55 2.55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.95 0 18,900
2,700 0 42 650.00 4 4 3.55 3.55 0 5,4002
670.00 10 0 1,350
35,100 0 53 680.00 6 0 8,1000.23
5,400 0 27 690.00 10 10 9 9 2,700 4,0500.75
214,650 4,050 54.9 56.3 51 55.9 700.00 14.5 14.85 10.6 11 14,850 120,1500.56
2,700 1,350 45.8 45.8 45.8 45.8 710.00 16 0 2,7001
17,550 5,400 40.2 40.95 38.7 40.95 720.00 20.8 23 18.5 18.95 8,100 13,5000.77
148,500 36,450 34.05 37.75 33.25 37.1 730.00 26.7 26.8 18.75 20.45 5,400 43,2000.29
144,450 43,200 28.7 32.55 27.2 31.15 740.00 25 25 25 25 1,350 1,3500.01
229,500 20,250 25.9 27.6 23.45 26.05 750.00 35.65 36.35 30.8 30.8 2,700 12,1500.05
59,400 13,500 22 22.6 19.75 22 760.00 37 0 1,3500.02
20,250 20,250 17.2 18.5 15.8 18.5 770.00no data
14,850 12,150 13 14.5 13 14.35 780.00no data
5,400 1,350 13 13 13 13 790.00no data
164,700 25,650 11.55 11.95 9 10.15 800.00no data
24,300 2,700 7.1 13.1 6.8 6.8 820.00no data
1,350 0 0.55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.95 0 18,900
2,700 0 42 650.00 1.2 3.85 1.2 3.7 -1,350 5,4002
670.00 10 0 1,350
35,100 0 53 680.00 6 6 6 6 1,350 8,1000.23
5,400 0 27 690.00 10 0 1,3500.25
210,600 2,700 57.75 60 53.6 54.9 700.00 11.55 13 11 11.45 13,500 105,3000.5
1,350 0 45.8 710.00 16 16 16 16 1,350 2,7002
12,150 1,350 46.85 46.85 43.8 43.8 720.00 18.5 18.5 17.5 17.5 4,050 5,4000.44
112,050 27,000 41.35 41.35 35 37.85 730.00 21.55 24.75 20.65 23.7 27,000 37,8000.34
101,250 31,050 34.05 35.85 30 32.55 740.00no data
209,250 6,750 31.6 31.6 23.3 27.4 750.00 32.5 32.5 29 32 4,050 9,4500.05
45,900 8,100 22.8 25.3 20.3 22.2 760.00 37 37 37 37 1,350 1,3500.03
2,700 2,700 17.15 17.15 17.15 17.15 780.00no data
4,050 4,050 17 17 15 15 790.00no data
139,050 43,200 13.45 13.45 10 11.9 800.00no data
21,600 20,250 7 9 7 7.7 820.00no data
1,350 0 7.6 830.00no data
1,350 1,350 0.55 0.55 0.55 0.55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.3 2.3 1.5 1.95 -8,100 18,900
2,700 0 42 650.00 5.8 8.95 3.75 5 2,700 6,7502.5
670.00 10 0 1,350
35,100 0 53 680.00 9.55 9.55 6.75 6.9 4,050 6,7500.19
5,400 0 27 690.00 10 0 1,3500.25
207,900 16,200 49.05 60.85 49.05 59.65 700.00 15.5 16 10 11.35 28,350 91,8000.44
1,350 0 45.8 710.00 16 0 1,3501
10,800 0 42.95 45.55 42.3 45.5 720.00 20.1 20.1 20.1 20.1 1,350 1,3500.13
85,050 37,800 32 49.55 32 40.7 730.00 24.4 26.55 24.15 26.55 10,800 10,8000.13
70,200 66,150 30 36.65 28.95 35.2 740.00no data
202,500 56,700 25 32.85 24.8 30.25 750.00 32 32.85 30 31 5,400 5,4000.03
37,800 36,450 27.7 27.7 22.55 25.05 760.00no data
95,850 37,800 12 14.9 9.15 13.35 800.00no data
1,350 1,350 8.95 8.95 8.95 8.95 820.00no data
1,350 1,350 8.3 8.3 7 7.6 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.25 2.25 2 2 1,350 27,000
2,700 0 42 650.00 12 0 4,0501.5
670.00 10 0 1,350
35,100 0 53 680.00 10.5 10.5 7.6 7.6 2,700 2,7000.08
5,400 0 27 690.00 10 10 10 10 1,350 1,3500.25
191,700 -13,500 48 55 48 54 700.00 16.85 16.85 11.5 12.55 14,850 63,4500.33
1,350 0 45.8 45.8 45.8 45.8 710.00 16 16 16 16 1,350 1,3501
10,800 5,400 38 41.05 32.8 40.1 720.00no data
47,250 4,050 30.8 35 29.5 35 730.00no data
4,050 4,050 29.25 31.35 29 30 740.00no data
145,800 44,550 20 27.45 19.45 26 750.00no data
1,350 1,350 19.45 19.45 19.45 19.45 760.00no data
58,050 44,550 11 12.45 9.1 11.15 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.1 2.4 2.1 2.4 0 25,650
2,700 0 42 650.00 12 0 4,0501.5
670.00 10 0 1,350
35,100 0 53 680.00no data
5,400 0 27 690.00no data
205,200 0 43.35 43.35 37.55 37.55 700.00 17 17 13.95 15.7 4,050 48,6000.24
1,350 0 34.45 710.00no data
5,400 2,700 34.6 34.6 29.25 32.25 720.00no data
43,200 0 25.1 730.00no data
101,250 -2,700 19.4 19.4 16.1 18.5 750.00no data
13,500 8,100 7 7.6 7 7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.05 2.05 2.05 2.05 1,350 25,650
2,700 0 42 650.00 12 0 4,0501.5
670.00 10 0 1,350
35,100 0 53 680.00no data
5,400 0 27 690.00no data
205,200 2,700 38.7 39.35 37.65 37.65 700.00 21.45 21.45 17.75 17.75 0 44,5500.22
1,350 0 34.45 710.00no data
2,700 0 28.95 720.00no data
43,200 0 25.1 730.00no data
103,950 5,400 14.35 17.75 14.35 17.75 750.00no data
5,400 0 7.85 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.35 2.35 2.3 2.3 1,350 24,300
2,700 0 42 650.00 12 0 4,0501.5
670.00 10 0 1,350
35,100 0 53 53 53 53 680.00no data
5,400 0 27 690.00no data
202,500 1,350 38.25 40.2 37.6 40.2 700.00 19.9 19.9 19.25 19.25 2,700 44,5500.22
1,350 0 34.45 710.00no data
2,700 1,350 38.1 38.1 28.95 28.95 720.00no data
43,200 24,300 22.6 25.1 22.6 25.1 730.00no data
98,550 6,750 29.45 29.45 14.2 18.3 750.00no data
5,400 1,350 7.85 7.85 7.85 7.85 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 2 2 2 -1,350 22,950
2,700 0 42 650.00 12 0 4,0501.5
670.00 10 10 10 10 1,350 1,350
35,100 0 46 680.00no data
5,400 0 27 690.00no data
201,150 6,750 35.6 42 35.55 35.8 700.00 22 22.7 20 22 4,050 41,8500.21
1,350 0 34.45 710.00no data
1,350 1,350 27.8 27.8 27.8 27.8 720.00no data
18,900 18,900 21.45 22.4 21.25 21.55 730.00no data
91,800 22,950 15 19.5 15 15 750.00no data
4,050 4,050 8 8 8 8 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.55 3.2 2.55 3.2 -1,350 24,300
2,700 0 42 650.00 12 0 4,0501.5
35,100 0 46 680.00no data
5,400 0 27 690.00no data
194,400 12,150 36 36 29.65 29.65 700.00 21.85 25.65 21.85 22.65 0 37,8000.19
1,350 0 34.45 710.00no data
68,850 8,100 14.15 14.15 12 12.65 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.5 2.6 2 2.55 -12,150 25,650
2,700 0 42 650.00 12 0 4,0501.5
35,100 0 51.5 51.5 46 46 680.00no data
5,400 0 27 690.00no data
182,250 -1,350 36 37.5 32.5 35.35 700.00 21 25 21 23.55 22,950 37,8000.21
1,350 1,350 34.45 34.45 34.45 34.45 710.00no data
60,750 36,450 16 17.5 14.1 15.7 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3.25 0 37,800
2,700 0 42 650.00 12 0 4,0501.5
35,100 0 43 45 42.9 45 680.00no data
5,400 0 27 690.00no data
183,600 -12,150 24.95 33.75 24.95 29.65 700.00 28 28 27 27 14,850 14,8500.08
24,300 18,900 13 14.75 11.55 13.55 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.05 4.05 3.1 3.25 -17,550 37,800
2,700 0 42 650.00 12 0 4,0501.5
35,100 0 30.95 680.00no data
5,400 1,350 27 27 27 27 690.00no data
195,750 152,550 21.95 25 21.95 22.35 700.00no data
5,400 1,350 13.5 13.5 13.5 13.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.5 5.7 4.35 4.35 -8,100 55,350
2,700 0 42 650.00 12 12 12 12 4,050 4,0501.5
35,100 31,050 27.75 31.6 27.75 30.95 680.00no data
4,050 1,350 23.9 26.35 23.9 26.35 690.00no data
43,200 21,600 21.1 23.05 18.85 18.85 700.00no data
4,050 1,350 5.9 5.9 5.9 5.9 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 8.1 8.1 6.1 6.1 -13,500 63,450
2,700 0 42 650.00no data
4,050 4,050 26.25 26.4 26.25 26.4 680.00no data
2,700 2,700 21.2 21.2 21.2 21.2 690.00no data
21,600 20,250 20 20.5 20 20 700.00no data
2,700 2,700 12 12 12 12 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 9 9.1 8 8.1 -5,400 76,950
2,700 0 42 650.00no data
1,350 0 12.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10 10.75 9.8 9.8 4,050 82,350
2,700 2,700 42 42 42 42 650.00no data
1,350 0 12.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 11.9 11.9 10 10.75 -6,750 78,300
1,350 0 12.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 13.9 13.9 11.65 11.9 -5,400 85,050
1,350 1,350 12.1 12.1 12.1 12.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 12.2 12.9 12.2 12.9 2,700 90,450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 12 12.2 12 12.2 -1,350 87,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 13.05 13.1 11.05 12.9 21,600 89,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 11.5 12.3 11.5 12 -5,400 67,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 16 16 10.05 13.4 70,200 72,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 19 20 19 20 -1,350 2,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 25 0 4,050
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 30 30 25 25 4,050 4,050