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 Sep 2022 803.00 806.30 779.50 781.55 -2.70% 1229421 9687.55 45.80
22 Sep 2022 800.55 807.75 788.00 803.20 -0.12% 1255234 10032.66 40.31
21 Sep 2022 804.20 811.00 798.10 804.20 0.00% 1082534 8701.61 39.10
20 Sep 2022 797.00 812.90 795.95 804.20 1.41% 1547208 12467.47 53.14
19 Sep 2022 799.20 802.20 787.35 793.00 -0.28% 1707558 13551.57 52.37
16 Sep 2022 839.70 839.70 791.20 795.20 -5.04% 4786431 38450.97 51.16
15 Sep 2022 844.50 848.00 830.20 837.40 -0.34% 1697675 14197.54 52.35
14 Sep 2022 842.90 861.15 838.55 840.25 -1.03% 3818926 32382.20 29.53
13 Sep 2022 829.95 852.00 829.70 849.00 2.85% 3310733 27848.41 46.94
12 Sep 2022 820.40 831.00 820.40 825.50 1.13% 1300582 10742.42 38.17
09 Sep 2022 827.00 827.00 813.15 816.30 -0.34% 884012 7239.87 42.86
08 Sep 2022 829.25 831.60 815.00 819.10 -0.73% 1094898 8983.40 51.46
07 Sep 2022 815.00 827.50 814.05 825.10 0.84% 1321905 10877.15 38.70
06 Sep 2022 841.65 845.80 816.00 818.25 -2.29% 2620566 21703.02 52.52
05 Sep 2022 834.00 841.15 829.05 837.45 0.45% 1553679 13000.31 57.22
02 Sep 2022 845.00 847.00 830.70 833.70 -0.56% 1885440 15807.30 35.93
01 Sep 2022 809.65 842.00 806.00 838.40 3.55% 6228307 51525.98 45.32
30 Aug 2022 809.00 813.95 806.30 809.65 0.43% 2692962 21795.61 73.82
29 Aug 2022 790.00 816.70 783.85 806.15 0.52% 2181301 17570.26 44.74
26 Aug 2022 805.90 810.80 798.80 801.95 0.01% 1254230 10093.42 40.17
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 715.55 0 0 0% NAN%
04 Jul, 2022 730.8 736.2 730 736.2 3 2,700 2.89% INF% Fresh Long
05 Jul, 2022 739.3 744.45 735.1 735.1 8 6,300 -0.15% 133.33%
06 Jul, 2022 741.55 754.5 741.55 754.5 4 6,300 2.64% 0%
07 Jul, 2022 757.2 762.55 757 762.35 6 9,000 1.04% 42.86% Fresh Long
08 Jul, 2022 0 0 0 762.35 0 9,000 0% 0%
11 Jul, 2022 771 771 764.5 770 4 9,900 1% 10%
12 Jul, 2022 765 765 761.7 761.7 4 11,700 -1.08% 18.18% Fresh Short
13 Jul, 2022 768.2 773 765.5 765.5 5 11,700 0.5% 0%
14 Jul, 2022 779 779 769.55 769.55 5 10,800 0.53% -9.09%
15 Jul, 2022 780 797.6 780 797.6 14 13,500 3.64% 25% Fresh Long
18 Jul, 2022 797.35 800.25 797 800.25 3 12,600 0.33% -7.69%
19 Jul, 2022 794.25 794.6 793.5 794.6 4 14,400 -0.71% 14.29%
20 Jul, 2022 798.1 805 795 800 9 17,100 0.68% 18.75%
21 Jul, 2022 803.7 820.65 803.7 819.9 14 21,600 2.49% 26.32% Fresh Long
22 Jul, 2022 826 826 808.55 808.55 8 23,400 -1.38% 8.33% Fresh Short
25 Jul, 2022 814.8 814.8 808 812.5 8 24,300 0.49% 3.85%
26 Jul, 2022 808.7 808.7 795.15 799.95 28 26,100 -1.54% 7.41% Fresh Short
27 Jul, 2022 794.1 807.2 794.1 806.5 15 32,400 0.82% 24.14%
28 Jul, 2022 806.2 814.95 806.2 812.55 21 45,900 0.75% 41.67%
29 Jul, 2022 817.85 821 814.5 818.55 37 67,500 0.74% 47.06%
01 Aug, 2022 815.7 818.8 808.1 818.15 41 76,500 -0.05% 13.33%
02 Aug, 2022 821.25 830.9 817.05 819.3 120 117,000 0.14% 52.94%
03 Aug, 2022 815.5 821.4 810 819.5 38 117,000 0.02% 0%
04 Aug, 2022 801.75 804.45 787.85 796.55 222 150,300 -2.8% 28.46% Fresh Short
05 Aug, 2022 797.5 801.3 790.8 792 104 135,900 -0.57% -11.85%
08 Aug, 2022 791.15 800.35 791.15 794.65 71 151,200 0.33% 11.26%
10 Aug, 2022 796.45 799.35 793.15 797.6 117 170,100 0.37% 12.5%
11 Aug, 2022 803.7 803.7 777.1 779.05 286 295,200 -2.33% 73.54% Fresh Short
12 Aug, 2022 779.1 780.3 766.85 769.4 307 369,000 -1.24% 25% Fresh Short
16 Aug, 2022 773.3 786 773.3 784.75 472 455,400 2% 23.41% Fresh Long
17 Aug, 2022 789.2 800.5 786.85 798.25 560 578,700 1.72% 27.08% Fresh Long
18 Aug, 2022 800.1 820.5 800.1 814.2 1149 804,600 2% 39.04% Fresh Long
19 Aug, 2022 814 814 790.1 792.25 1250 1,255,500 -2.7% 56.04% Fresh Short
22 Aug, 2022 789.4 801.9 785.25 797.65 3600 3,289,500 0.68% 162.01%
23 Aug, 2022 793 815.7 791.05 813.2 3451 4,532,400 1.95% 37.78% Fresh Long
24 Aug, 2022 811.8 817.45 803.4 809.75 3594 6,257,700 -0.42% 38.07%
25 Aug, 2022 814.45 816.65 801.55 805.15 3863 7,013,700 -0.57% 12.08%
26 Aug, 2022 811 816.2 805.15 807.55 2154 7,390,800 0.3% 5.38%
29 Aug, 2022 801.6 820 789 808.95 3216 7,601,400 0.17% 2.85%
30 Aug, 2022 812.95 816.75 810 814.7 2073 7,653,600 0.71% 0.69%
01 Sep, 2022 809.7 846.2 809.15 842.8 9130 8,149,500 3.45% 6.48% Fresh Long
02 Sep, 2022 847.95 848.95 833.6 835.45 3764 8,172,000 -0.87% 0.28%
05 Sep, 2022 830.15 842.9 830.15 840.25 2462 7,927,200 0.57% -3.19%
06 Sep, 2022 841.05 847.95 820.65 822.9 4144 8,274,600 -2.06% 4.38% Fresh Short
07 Sep, 2022 820.5 829.35 817.9 827.1 1976 8,091,000 0.51% -2.32%
08 Sep, 2022 834.05 835.05 817.2 821.6 2226 7,930,800 -0.66% -2.06%
09 Sep, 2022 829 829.85 815.55 819.2 1858 7,797,600 -0.29% -1.74%
12 Sep, 2022 824.15 832.9 822.1 829.65 2332 7,836,300 1.28% 0.5% Fresh Long
13 Sep, 2022 832.5 856.2 832.5 852.75 6099 7,805,700 2.78% -0.39% Short Covering
14 Sep, 2022 846.9 862.75 841.1 842.95 7222 8,749,800 -1.15% 12.1% Fresh Short
15 Sep, 2022 843.85 849 831.6 838.85 3154 8,412,300 -0.49% -4.18%
16 Sep, 2022 836.6 836.6 793.85 797.9 5983 8,464,500 -4.88% 0.62% Fresh Short
19 Sep, 2022 796.45 802.3 788.85 794 2242 8,114,400 -0.49% -4.51%
20 Sep, 2022 797.05 815.3 797.05 806.55 1996 7,735,500 1.58% -5.15% Short Covering
21 Sep, 2022 805.25 812 800.35 806.1 1789 7,498,800 -0.06% -3.26%
22 Sep, 2022 802.8 809.65 789.15 805.8 2419 7,126,200 -0.04% -5.52%
23 Sep, 2022 802.65 806.9 779.45 782.8 2156 6,882,300 -2.85% -3.67% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 0 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.2 0 1,800
660.00 0.5 0 4,500
700.00 0.25 0.5 0.25 0.4 -3,600 153,900
710.00 0.5 0.6 0.5 0.6 -1,800 45,000
720.00 0.45 0.95 0.45 0.7 23,400 122,400
900 0 96.55 730.00 0.75 1.35 0.7 1 14,400 60,30067
2,700 0 63 740.00 1.25 2.2 1.15 1.65 4,500 175,50065
14,400 -6,300 51.15 51.15 33.35 35 750.00 1.35 3.65 1.3 2.8 -5,400 532,80037
9,000 -1,800 41.4 41.4 25.3 25.3 760.00 2.4 5.45 2.4 4.35 3,600 165,60018.4
10,800 1,800 20 20 18.75 18.75 770.00 4.65 8.4 3.7 6.6 22,500 222,30020.58
81,000 18,000 21 22.25 12.25 13.1 780.00 4.6 12.95 4.6 10.3 15,300 234,0002.89
124,200 79,200 19.2 19.2 7.25 8.75 790.00 8.95 18.95 8.05 16.25 -46,800 126,9001.02
510,300 107,100 16 17.45 5.6 6.05 800.00 12.8 25.9 12.1 23.2 -133,200 452,7000.89
540,000 58,500 12 12.85 4.05 4.25 810.00 21.45 32.2 21.45 31.75 -14,400 99,9000.19
620,100 -201,600 8 8.25 2.9 3.1 820.00 26.55 43.7 26.55 40.15 -17,100 252,9000.41
628,200 24,300 6.85 6.85 2.15 2.25 830.00 39 49.65 39 49.6 -2,700 113,4000.18
1,042,200 -29,700 4.4 4.45 1.7 1.85 840.00 48 60.3 48 60.3 -9,900 235,8000.23
2,092,500 71,100 3.55 3.55 1.45 1.55 850.00 55 71.2 55 67.85 4,500 161,1000.08
1,053,900 -10,800 2.15 2.15 1.2 1.3 860.00 69 0 19,8000.02
362,700 -39,600 1.15 1.7 0.75 1 870.00 69.25 0 10,8000.03
291,600 -24,300 1.35 1.35 0.9 0.95 880.00 50.35 0 4,5000.02
154,800 -21,600 1.05 1.05 0.75 0.8 890.00 88.25 0 9000.01
731,700 -85,500 0.9 0.95 0.65 0.75 900.00 107 0 12,6000.02
118,800 -6,300 0.8 0.85 0.6 0.75 910.00no data
234,900 -11,700 0.45 0.65 0.45 0.6 920.00no data
579,600 -4,500 0.55 0.65 0.5 0.6 930.00no data
177,300 -3,600 0.3 0.55 0.3 0.5 940.00no data
288,000 -15,300 0.55 0.55 0.3 0.4 950.00no data
77,400 -900 0.35 0.35 0.3 0.3 960.00no data
35,100 -900 0.45 0.45 0.45 0.45 970.00no data
187,200 -14,400 0.2 0.2 0.15 0.2 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 0 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.2 0 1,800
660.00 0.5 0 4,500
700.00 0.35 0.6 0.2 0.3 -5,400 157,500
710.00 0.55 0.7 0.3 0.4 -18,000 46,800
720.00 0.8 1 0.4 0.45 -14,400 99,000
900 0 96.55 730.00 2.55 2.55 0.55 0.6 -12,600 45,90051
2,700 0 63 63 63 63 740.00 1.4 2.05 0.8 0.9 -10,800 171,00063.33
20,700 -900 49.2 51.95 43.55 51.95 750.00 2.45 3.1 1.2 1.4 -10,800 538,20026
10,800 0 50.25 760.00 2.55 4.65 1.6 1.8 -28,800 162,00015
9,000 0 39.55 43.2 38.5 39.9 770.00 4.1 7 2.5 2.9 -10,800 199,80022.2
63,000 19,800 30.9 30.9 20.25 27.4 780.00 7.65 10.35 3.95 4.55 -6,300 218,7003.47
45,000 12,600 23.65 25.8 14.5 23.3 790.00 11.05 15.1 6.15 7.15 24,300 173,7003.86
403,200 -89,100 19.4 20.45 10.25 16.55 800.00 13.55 21 9.55 10.8 -34,200 585,9001.45
481,500 60,300 14.2 15.15 7.25 11.95 810.00 17.7 27 14.5 15.85 -3,600 114,3000.24
821,700 62,100 10 10.85 5.05 8.25 820.00 26 34.95 21.4 21.95 -16,200 270,0000.33
603,900 -35,100 7.05 7.8 3.75 5.9 830.00 34 43.2 28.65 29.3 -3,600 116,1000.19
1,071,900 5,400 5.3 6 2.9 4.45 840.00 41.55 46.5 36.9 36.9 -6,300 245,7000.23
2,021,400 -75,600 4.65 4.65 2.3 3.4 850.00 51.15 61.8 46 47.55 -27,900 156,6000.08
1,064,700 -51,300 3.65 3.65 1.8 2.55 860.00 69 69 69 69 -900 19,8000.02
402,300 -8,100 2.65 2.75 1.45 2 870.00 67.35 76 67.35 69.25 1,800 10,8000.03
315,900 -54,000 1.75 2.1 1.25 1.6 880.00 50.35 0 4,5000.01
176,400 -12,600 1.75 1.75 1.1 1.35 890.00 88.25 0 9000.01
817,200 -74,700 1.15 1.35 0.75 1.1 900.00 107 107 107 107 0 12,6000.02
125,100 -2,700 1.15 1.15 0.8 0.95 910.00no data
246,600 -36,000 0.9 0.95 0.6 0.75 920.00no data
584,100 14,400 0.85 0.95 0.6 0.7 930.00no data
180,900 -7,200 0.85 0.85 0.45 0.65 940.00no data
303,300 2,700 0.6 0.6 0.45 0.55 950.00no data
78,300 -1,800 0.5 0.5 0.35 0.35 960.00no data
36,000 0 0.5 970.00no data
201,600 -11,700 0.4 0.4 0.25 0.25 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 0 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.2 0 1,800
660.00 0.5 0 4,500
700.00 0.3 0.7 0.3 0.4 1,800 162,900
710.00 0.5 1.1 0.5 0.8 6,300 64,800
720.00 0.65 1.45 0.65 0.85 -5,400 113,400
900 0 96.55 730.00 0.95 1.9 0.9 1 -3,600 58,50065
2,700 0 90 740.00 1.5 2.7 1.45 1.55 -9,900 181,80067.33
21,600 0 65 750.00 2.15 3.7 1.85 2.4 -27,900 549,00025.42
10,800 900 50.2 50.25 50.2 50.25 760.00 3.05 4.9 2.5 3.4 5,400 190,80017.67
9,000 0 38 38.1 38 38.1 770.00 3.85 6.75 3.5 4.65 -12,600 210,60023.4
43,200 900 32.75 34.25 31.8 34.25 780.00 5.5 9.2 5.1 6.7 -3,600 225,0005.21
32,400 -18,000 28.1 28.3 22.6 25.5 790.00 7.7 12.5 7.4 9.6 1,800 149,4004.61
492,300 16,200 21 23 17.05 19.7 800.00 13.35 17 10.6 13.25 -21,600 620,1001.26
421,200 -16,200 15.5 17.55 12.8 14.75 810.00 17.1 22.25 17.1 18.35 -9,900 117,9000.28
759,600 -54,000 11.45 13.25 9.15 10.8 820.00 23.3 28.95 20.95 24.75 -74,700 286,2000.38
639,000 51,300 8.55 9.95 6.8 8.05 830.00 29 35.8 29 32 -4,500 119,7000.19
1,066,500 -85,500 6 7.7 5.3 6.3 840.00 36 44.25 36 40.1 -17,100 252,0000.24
2,097,000 -99,900 4.9 6 4.2 4.95 850.00 47.4 53.2 46.2 48.05 -9,000 184,5000.09
1,116,000 -109,800 4.3 4.7 3.25 3.85 860.00 55.25 0 20,7000.02
410,400 -28,800 3.4 3.6 2.55 3 870.00 64.6 64.65 64.6 64.65 -900 9,0000.02
369,900 -27,000 2.7 2.85 2 2.35 880.00 50.35 0 4,5000.01
189,000 -28,800 2.35 2.35 1.7 1.95 890.00 88.25 0 9000
891,900 -41,400 1.65 1.9 1.3 1.55 900.00 92.8 0 12,6000.01
127,800 -42,300 1.4 1.55 1.2 1.3 910.00no data
282,600 -29,700 1.3 1.3 0.95 1.1 920.00no data
569,700 18,000 1.15 1.2 0.9 1 930.00no data
188,100 -1,800 0.85 0.9 0.8 0.9 940.00no data
300,600 -39,600 0.7 0.8 0.65 0.7 950.00no data
80,100 -1,800 0.6 0.6 0.55 0.6 960.00no data
36,000 -12,600 0.5 0.5 0.45 0.5 970.00no data
213,300 -6,300 0.4 0.4 0.35 0.4 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 0 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.15 0.2 0.15 0.2 -900 1,800
660.00 0.5 0 4,500
700.00 0.7 0.7 0.2 0.45 -18,900 161,100
710.00 0.85 0.85 0.35 0.7 3,600 58,500
720.00 1.45 1.55 0.7 0.9 -4,500 118,800
900 0 96.55 730.00 2.05 2.1 0.9 1.3 -13,500 62,10069
2,700 0 90 740.00 2.9 3.15 1.3 1.75 -23,400 191,70071
21,600 0 55 65 55 65 750.00 4.1 4.4 1.8 2.6 -45,900 576,90026.71
9,900 900 45.6 52.45 45.6 52.45 760.00 5.55 5.6 2.4 3.5 -43,200 185,40018.73
9,000 0 41 43.5 41 42.2 770.00 7.8 7.8 3.45 4.8 40,500 223,20024.8
42,300 0 31 40 31 33.05 780.00 9.6 10.35 4.9 6.85 12,600 228,6005.4
50,400 -57,600 25.5 32 24.2 26.35 790.00 12.15 13.85 6.95 9.9 -18,000 147,6002.93
476,100 -82,800 19 25.2 17.75 20.2 800.00 24.1 24.1 9.8 13.45 -38,700 641,7001.35
437,400 81,900 14.25 19.4 13.5 15.5 810.00 21.5 23.5 14 18.45 36,900 127,8000.29
813,600 31,500 11.55 14.7 10.15 11.5 820.00 28.7 28.7 19.1 24.15 0 360,9000.44
587,700 -9,000 8.95 11.1 7.9 8.75 830.00 36.05 37.05 29.45 29.95 -12,600 124,2000.21
1,152,000 -101,700 7.4 8.9 6.3 7.1 840.00 44.85 45 36.7 39.6 -17,100 269,1000.23
2,196,900 -142,200 5.55 7.1 5.15 5.7 850.00 55.45 55.45 42.35 45.7 -8,100 193,5000.09
1,225,800 40,500 4.5 7.35 4.1 4.4 860.00 58.1 58.1 53.2 55.25 -5,400 20,7000.02
439,200 4,500 3.95 4.35 3.3 3.5 870.00 76.75 0 9,9000.02
396,900 -48,600 3.05 3.45 2.65 2.8 880.00 50.35 0 4,5000.01
217,800 6,300 2.35 2.8 2.2 2.3 890.00 88.25 0 9000
933,300 -109,800 2.4 2.5 1.75 1.9 900.00 93.5 93.5 89.75 92.8 -900 12,6000.01
170,100 -16,200 1.65 1.95 1.55 1.65 910.00no data
312,300 -19,800 1.85 1.85 1.3 1.4 920.00no data
551,700 31,500 1.35 1.65 1.15 1.25 930.00no data
189,900 -6,300 1.2 1.2 1 1.05 940.00no data
340,200 -6,300 1.05 1.15 0.85 0.9 950.00no data
81,900 -1,800 0.75 0.95 0.7 0.7 960.00no data
48,600 -900 0.75 0.75 0.65 0.7 970.00no data
219,600 -7,200 0.6 0.6 0.45 0.5 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 0 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.1 0.1 0.1 0.1 0 2,700
660.00 0.5 0 4,500
700.00 2.15 2.9 0.95 1.15 -3,600 180,000
710.00 3.2 3.2 1.4 1.6 3,600 54,900
720.00 4 4.1 2 2.1 4,500 123,300
900 0 96.55 730.00 5 5.75 2.75 3.25 900 75,60084
2,700 0 90 740.00 6.85 9.05 4 4.55 69,300 215,10079.67
21,600 1,800 58.15 58.15 49.5 52.3 750.00 9.05 11.5 5.6 6.2 3,600 622,80028.83
9,000 1,800 49.8 49.8 43.25 43.5 760.00 12.5 12.5 7.3 8.15 15,300 228,60025.4
9,000 2,700 42.2 42.2 34.75 36.75 770.00 9 17.5 9 10.7 -55,800 182,70020.3
42,300 -900 32.55 32.6 26.85 27.15 780.00 23.05 23.05 12.3 13.9 -7,200 216,0005.11
108,000 57,600 24.65 30 21.25 22.2 790.00 23.5 25.15 16.1 18.2 45,900 165,6001.53
558,900 170,100 25.85 27.4 16.45 17.25 800.00 24.95 30.45 20.75 22.9 12,600 680,4001.22
355,500 130,500 20.55 22.45 12.8 13.3 810.00 30.8 35.85 26.7 29.5 -20,700 90,9000.26
782,100 171,900 16.25 18.5 9.4 9.95 820.00 36.85 41.95 32.4 36.4 -26,100 360,9000.46
596,700 -18,900 14.55 14.55 7.4 7.8 830.00 43.55 49.45 41.65 43.4 -40,500 136,8000.23
1,253,700 -58,500 12.45 12.45 6 6.35 840.00 56.5 58.55 48.15 53 -36,000 286,2000.23
2,339,100 -82,800 11.3 11.3 4.85 5.25 850.00 60.25 64.35 58 58.5 -9,900 201,6000.09
1,185,300 -83,700 8.65 8.65 2.2 4.2 860.00 68 69.45 68 69.45 0 26,1000.02
434,700 -85,500 6 6 3.2 3.4 870.00 76.75 76.75 76.75 76.75 -900 9,9000.02
445,500 -99,900 5.65 5.8 2.6 2.75 880.00 50.35 0 4,5000.01
211,500 -4,500 4.9 4.9 2 2.3 890.00 88.25 0 9000
1,043,100 -33,300 3.85 3.9 1.9 2 900.00 100.85 0 13,5000.01
186,300 42,300 2.7 2.9 1.6 1.75 910.00no data
332,100 15,300 2.8 2.8 1.35 1.45 920.00no data
520,200 190,800 2.15 2.35 1.3 1.35 930.00no data
196,200 -11,700 2 2.05 1.1 1.15 940.00no data
346,500 -1,800 1.55 1.9 0.9 0.95 950.00no data
83,700 900 1.3 1.35 0.9 0.9 960.00no data
49,500 11,700 1.15 1.15 0.8 0.8 970.00no data
226,800 900 1.05 1.15 0.55 0.6 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,500 4,500 295 295 295 295 510.00no data
900 0 197 640.00 2.1 0 9001
650.00 0.95 0.95 0.1 0.1 1,800 2,700
660.00 1.05 1.05 0.45 0.5 2,700 4,500
700.00 1.95 3.6 1.75 2.25 -75,600 183,600
710.00 3 3.65 2.5 3.05 -17,100 51,300
720.00 3.2 5.3 2.85 4 34,200 118,800
900 0 96.55 730.00 3.95 9.85 3.95 6.2 -28,800 74,70083
2,700 0 90 740.00 3.95 8.35 3.95 6.8 31,500 145,80054
19,800 900 69.95 69.95 57 57.55 750.00 4.5 15.75 4.5 10.05 35,100 619,20031.27
7,200 900 70.8 70.8 48.8 48.8 760.00 3 13.7 3 12.6 33,300 213,30029.63
6,300 900 44 44.45 41.65 43.15 770.00 7.5 16.7 7.3 15.3 -27,000 238,50037.86
43,200 2,700 52.6 52.6 36.9 40.4 780.00 8.75 20.9 8.7 18.7 -80,100 223,2005.17
50,400 27,000 36.05 36.05 30 31 790.00 13.25 25.4 13.1 23.55 -187,200 119,7002.38
388,800 8,100 36 36 24.6 26.25 800.00 14 30.6 12.5 27.8 -900 667,8001.72
225,000 93,600 35 35 20.8 21.85 810.00 18 36.5 18 33.6 -81,900 111,6000.5
610,200 282,600 30.5 30.5 17.2 17.8 820.00 18.15 41.8 18.15 40 -82,800 387,0000.63
615,600 216,900 25 25 14.4 14.85 830.00 25.75 49.95 25.75 47.85 -82,800 177,3000.29
1,312,200 124,200 22.3 22.35 12 12.55 840.00 26.4 58 26.4 53.05 -123,300 322,2000.25
2,421,900 92,700 17.05 17.5 10.1 10.5 850.00 37.85 65.15 37.85 62 5,400 211,5000.09
1,269,000 -99,900 14.35 14.35 8.3 8.7 860.00 46.3 63.3 46.3 63.3 1,800 26,1000.02
520,200 -63,000 10.55 10.7 6.65 7 870.00 53.15 71.3 52.75 71.3 1,800 10,8000.02
545,400 -165,600 9.05 9.05 5.35 5.65 880.00 50.35 0 4,5000.01
216,000 -32,400 6.65 7.1 4.65 4.8 890.00 88.25 0 9000
1,076,400 90,000 7.2 7.2 3.85 4 900.00 79.95 109.25 79.95 100.85 0 13,5000.01
144,000 32,400 4.6 4.6 3.25 3.4 910.00no data
316,800 -2,700 4 4.15 2.75 2.85 920.00no data
329,400 162,900 3.05 3.55 2.45 2.55 930.00no data
207,900 37,800 2.7 2.75 2 2.1 940.00no data
348,300 -29,700 2.25 2.65 1.65 1.8 950.00no data
82,800 3,600 2.1 2.25 1.45 1.5 960.00no data
37,800 -5,400 1.8 1.8 1.1 1.2 970.00no data
225,900 -9,900 1.5 1.6 1.05 1.05 980.00 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.1 0 1,800
700.00 1.5 2.4 1.5 1.65 9,900 259,200
710.00 2 2.8 1.85 1.95 -4,500 68,400
720.00 2.2 3.25 2.15 2.3 1,800 84,600
900 0 96.55 730.00 2.8 3.75 2.4 2.6 -13,500 103,500115
2,700 0 90 740.00 2.9 4.35 2.7 2.95 -22,500 114,30042.33
18,900 -900 99.5 99.5 99.45 99.45 750.00 3.45 5.25 3.2 3.55 -18,000 584,10030.9
6,300 -900 84.2 84.2 79.35 79.35 760.00 4.1 6.05 3.65 3.95 -18,000 180,00028.57
5,400 900 72.3 72.3 72.3 72.3 770.00 4.4 7.35 4.4 4.7 -9,900 265,50049.17
40,500 -1,800 72.05 72.05 61.4 61.4 780.00 5.45 8.95 5.25 5.9 -1,800 303,3007.49
23,400 0 61.85 61.85 60 60 790.00 7.15 11 6.65 7.35 -39,600 306,90013.12
380,700 -3,600 52.8 53.35 44.35 47.65 800.00 7.95 13.25 7.65 9.05 -37,800 668,7001.76
131,400 -1,800 44.55 44.55 38.45 40.15 810.00 9.85 16.4 9.75 11.5 -2,700 193,5001.47
327,600 -12,600 40 40.2 30.85 34 820.00 13.45 19.6 12.55 14.9 -18,900 469,8001.43
398,700 10,800 31.05 33 25.5 28.3 830.00 16.8 24.5 16 19 19,800 260,1000.65
1,188,000 -139,500 28.75 29 21.05 23.7 840.00 21.4 29.6 21.4 24.7 -52,200 445,5000.38
2,329,200 -151,200 23.85 24.45 17.6 19.5 850.00 26.55 36.15 26.55 30.65 -23,400 206,1000.09
1,368,900 -125,100 19.05 20 14.25 15.95 860.00 32.7 40.2 32.7 37.45 -2,700 24,3000.02
583,200 -48,600 15.5 16 11.5 12.8 870.00 46.05 46.05 44.7 44.7 2,700 9,0000.02
711,000 -56,700 12.85 13.15 9.4 10.45 880.00 50.35 50.35 50.35 50.35 900 4,5000.01
248,400 -9,000 10.3 10.75 7.8 8.6 890.00 88.25 0 9000
986,400 26,100 8.7 9 6.5 7.15 900.00 61.55 71.75 61.5 67.8 900 13,5000.01
111,600 5,400 7.1 7.5 5.5 6.1 910.00no data
319,500 7,200 5.85 5.85 4.45 5 920.00no data
166,500 81,000 5.2 5.3 3.9 4.4 930.00no data
170,100 2,700 4.45 4.45 3.4 3.8 940.00no data
378,000 28,800 4.1 4.1 2.85 3.15 950.00no data
79,200 5,400 2.95 3.05 2.45 2.75 960.00no data
43,200 0 2.6 2.6 2.2 2.35 970.00no data
235,800 45,900 2.05 2.5 1.75 2 980.00 141.35 141.35 141.35 141.35 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.1 0.1 0.1 0.1 900 1,800
700.00 0.6 2.15 0.6 2.05 91,800 249,300
710.00 0.8 2.35 0.75 2.2 25,200 72,900
720.00 1.1 2.8 1.1 2.45 5,400 82,800
900 0 96.55 730.00 1.6 3.2 1.5 2.95 37,800 117,000130
2,700 0 90 740.00 1.4 3.55 1.25 3.25 18,000 136,80050.67
19,800 0 106.65 106.65 94.5 95.25 750.00 1.95 4.5 1.5 4.15 132,300 602,10030.41
7,200 900 100.6 100.6 97.1 97.1 760.00 3.2 5 1.8 4.6 19,800 198,00027.5
4,500 0 80 80 80 80 770.00 2.45 5.95 2.25 5.4 8,100 275,40061.2
42,300 0 58.55 780.00 4.2 7.05 2.7 6.75 37,800 305,1007.21
23,400 -3,600 68.8 75 64 64 790.00 4.05 8.7 3.5 8.3 178,200 346,50014.81
384,300 12,600 50 67.35 50 52.65 800.00 5.55 10.4 3.75 9.75 222,300 706,5001.84
133,200 2,700 44 51.75 44 44.65 810.00 7.1 12.85 5.9 12 -19,800 196,2001.47
340,200 -35,100 36.95 50.05 36.45 38.15 820.00 13 16.05 7.8 15 -16,200 488,7001.44
387,900 -28,800 34 43.35 31.2 31.8 830.00 14.2 20 10.5 18.75 25,200 240,3000.62
1,327,500 324,900 30.5 37 25.15 27.1 840.00 19.05 25.05 14 23.95 126,000 497,7000.37
2,480,400 374,400 20.15 31.75 20.15 22.5 850.00 24.95 30.15 18.5 28.85 90,900 229,5000.09
1,494,000 816,300 20.8 26.9 17.6 18.65 860.00 26.05 33.5 25.95 33.4 20,700 27,0000.02
631,800 215,100 12.4 22.35 12 15 870.00 30.25 43.05 30.25 42.25 900 6,3000.01
767,700 355,500 14.35 18.3 10.45 12.25 880.00 44.05 44.05 22 43.95 2,700 3,6000
257,400 88,200 8.95 15.1 8.95 10.1 890.00 88.25 0 9000
960,300 -3,600 6.5 12.65 6.3 8.35 900.00 54.4 62.05 54.4 62.05 -900 12,6000.01
106,200 34,200 5.65 10.25 5.65 7 910.00no data
312,300 22,500 5.15 8.3 5.05 5.95 920.00no data
85,500 41,400 4.7 6.6 2.35 5.05 930.00no data
167,400 135,900 4 5.75 3.25 4.45 940.00no data
349,200 91,800 3.2 4.7 2.75 3.75 950.00no data
73,800 32,400 2.65 3.95 2.25 3.2 960.00no data
43,200 14,400 2.3 3.15 1.9 2.7 970.00no data
189,900 62,100 2 2.75 1.55 2.3 980.00 148 0 9000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 0.95 1 0.6 0.65 -5,400 157,500
710.00 1 1.1 0.9 1.05 2,700 47,700
720.00 1.15 1.3 0.8 0.8 0 77,400
900 0 96.55 730.00 1.7 1.7 1 1.1 -11,700 79,20088
2,700 0 90 740.00 2 2 1.15 1.25 -14,400 118,80044
19,800 0 81.4 750.00 2.55 2.55 1.45 1.6 -33,300 469,80023.73
6,300 1,800 76.1 76.2 76.1 76.2 760.00 3.1 3.15 1.75 1.9 -20,700 178,20028.29
4,500 0 57.1 770.00 3 3.6 2.25 2.45 36,000 267,30059.4
42,300 900 58.5 58.55 58.5 58.55 780.00 5.9 5.9 2.8 3.1 -42,300 267,3006.32
27,000 900 52 69.2 52 68.85 790.00 6.15 6.35 3.65 4 61,200 168,3006.23
371,700 -16,200 42.25 61.4 42.2 56.25 800.00 8.9 9.25 4.8 5.15 -19,800 484,2001.3
130,500 -37,800 35 51.5 34.05 48.3 810.00 16.6 16.6 6.55 7.15 34,200 216,0001.66
375,300 -334,800 29 44.8 28.95 41.25 820.00 15.05 15.8 8.7 9.3 99,900 504,9001.35
416,700 -421,200 24 38 21.1 34.95 830.00 20.15 20.5 11.7 12.8 41,400 215,1000.52
1,002,600 -279,000 20.95 32 19 29.7 840.00 26 26 15.55 16.75 146,700 371,7000.37
2,106,000 963,000 15.75 27 15.05 25.15 850.00 33 33 20.3 21.8 60,300 138,6000.07
677,700 310,500 11.95 22.35 11.95 20.9 860.00 31.35 31.95 24.6 28.7 5,400 6,3000.01
416,700 103,500 9.15 18 9.15 16.75 870.00 28.5 32.3 11 26.25 2,700 5,4000.01
412,200 134,100 7.5 14.6 5 13.45 880.00 66 0 9000
169,200 54,000 6.65 11.9 6 11.1 890.00 88.25 0 9000.01
963,900 137,700 5 9.9 4.6 9 900.00 67.25 70.1 55 55.2 3,600 13,5000.01
72,000 9,000 4.15 8.1 3.95 7.2 910.00 92.1 0 9000.01
289,800 36,000 3.3 6.55 2.9 5.9 920.00no data
44,100 -900 2.8 5.35 2.55 4.75 930.00no data
31,500 8,100 2 4.3 2 3.9 940.00no data
257,400 -13,500 1.6 3.7 1.5 3.25 950.00no data
41,400 -2,700 1.5 2.95 1.4 2.65 960.00no data
28,800 1,800 1.65 2.5 1.65 2.2 970.00no data
127,800 22,500 1.3 2.5 1.15 2 980.00 148 148 148 148 900 9000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 1.4 1.4 1.15 1.2 900 162,900
710.00 1.6 1.6 1.4 1.4 900 45,000
720.00 1.75 1.75 1.4 1.65 -900 77,400
900 0 96.55 730.00 2 2.05 1.8 1.9 -13,500 90,900101
2,700 0 90 740.00 2.45 2.45 2.15 2.25 0 133,20049.33
19,800 0 81.4 81.4 81.4 81.4 750.00 3 3.15 2.7 2.95 22,500 503,10025.41
4,500 0 69.25 69.25 69.25 69.25 760.00 3.6 3.75 3.3 3.55 4,500 198,90044.2
4,500 0 57.1 770.00 4.7 4.8 4.15 4.55 -900 231,30051.4
41,400 0 54.5 55 54.5 55 780.00 6 6.55 5.55 5.9 18,900 309,6007.48
26,100 -6,300 45 49.25 41.6 46.5 790.00 8.05 8.45 7.2 7.8 24,300 107,1004.1
387,900 -4,500 39 42.4 36.55 39.85 800.00 12 13.7 9.5 10.3 8,100 504,0001.3
168,300 -9,900 31 36 30.9 33.3 810.00 19.05 19.05 12.7 13.65 -7,200 181,8001.08
710,100 -102,600 25.15 30 25 27.5 820.00 20 21.9 16.6 17.8 25,200 405,0000.57
837,900 54,000 21 25 20.2 22.4 830.00 24.25 24.9 21.7 22.85 12,600 173,7000.21
1,281,600 -15,300 16.4 20.5 16.4 18.25 840.00 34.3 34.3 27.05 28.5 -1,800 225,0000.18
1,143,000 -29,700 12.95 16.5 12.95 14.5 850.00 39.3 39.3 33.15 33.15 2,700 78,3000.07
367,200 27,000 9.85 13.25 9.8 11.4 860.00 30 42.45 30 42.45 900 9000
313,200 30,600 9 10.5 8.55 9 870.00 58.55 0 2,7000.01
278,100 14,400 7 8.3 6.5 7.15 880.00 66 0 9000
115,200 -4,500 5.55 6.65 5.2 5.75 890.00 88.25 0 9000.01
826,200 58,500 4.3 5.45 4.15 4.55 900.00 80.5 81.7 73.35 73.35 -4,500 9,9000.01
63,000 3,600 3.55 4.15 3.4 3.75 910.00 92.1 0 9000.01
253,800 16,200 2.95 3.4 2.7 2.9 920.00no data
45,000 1,800 2.65 2.75 2.2 2.35 930.00no data
23,400 -1,800 2 2.15 1.65 1.65 940.00no data
270,900 -7,200 1.5 1.95 1.5 1.65 950.00no data
44,100 0 1 1.6 1 1.3 960.00no data
27,000 1,800 1.35 1.35 1.1 1.25 970.00no data
105,300 -2,700 1.15 1.3 0.9 1.05 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 1.55 1.75 1.1 1.7 20,700 162,000
710.00 1.95 2 1.5 2 -1,800 44,100
720.00 2.3 2.4 1.65 2.15 900 78,300
900 0 96.55 730.00 2.1 2.7 1.95 2.7 900 104,400116
2,700 900 90 90 90 90 740.00 3.2 3.55 2.4 3.4 1,800 133,20049.33
19,800 -1,800 73.4 74.35 71.85 72.15 750.00 3.8 4.4 3.05 4.05 31,500 480,60024.27
4,500 -1,800 65.45 65.5 65.45 65.5 760.00 4.95 5.6 3.8 5.05 1,800 194,40043.2
4,500 900 57.1 57.1 57.1 57.1 770.00 6.1 7.1 4.95 6.65 12,600 232,20051.6
41,400 0 52.85 52.85 52.85 52.85 780.00 7.85 9.1 6.5 8.75 8,100 290,7007.02
32,400 -900 43.15 46 40.4 40.4 790.00 9.6 11.65 8.4 11.1 -9,000 82,8002.56
392,400 3,600 36 39.1 31.2 33.4 800.00 9 15.45 9 14.3 48,600 495,9001.26
178,200 -900 31.25 32.1 26 28.55 810.00 17 19.75 14.4 18.55 -11,700 189,0001.06
812,700 153,900 22 26.95 21.1 23.15 820.00 21.4 24.95 18.75 23.2 65,700 379,8000.47
783,900 44,100 21.65 22.6 17.2 18.7 830.00 26.65 31.3 23.75 29.1 -6,300 161,1000.21
1,296,900 -95,400 17.45 18.5 13.85 15.15 840.00 32.8 37.45 30.45 37.45 3,600 226,8000.17
1,172,700 -64,800 14.75 15.5 11 12.2 850.00 36.9 44.65 36.9 41.25 8,100 75,6000.06
340,200 4,500 11.05 13.85 8.9 9.55 860.00no data
282,600 -1,800 8.7 9.1 7.1 7.8 870.00 58.55 58.55 58.55 58.55 900 2,7000.01
263,700 -7,200 7.9 7.9 5.7 6.1 880.00 66 66 66 66 900 9000
119,700 15,300 6 6 4.8 4.85 890.00 88.25 0 9000.01
767,700 -45,000 5.05 5.25 3.65 3.95 900.00 78.65 85.45 78.65 82.85 2,700 14,4000.02
59,400 9,900 3.65 3.85 2.95 3.2 910.00 92.1 0 9000.02
237,600 -12,600 3 3.1 2.4 2.65 920.00no data
43,200 -4,500 2.45 2.6 2.1 2.15 930.00no data
25,200 1,800 2.5 2.5 1.75 1.85 940.00no data
278,100 54,000 1.9 2 1.45 1.55 950.00no data
44,100 9,000 1.55 1.7 1.5 1.6 960.00no data
25,200 -5,400 1.15 1.4 1.15 1.25 970.00no data
108,000 -3,600 1.5 1.55 0.9 1.1 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 1.65 1.75 1.5 1.55 2,700 141,300
710.00 2 2.05 1.8 1.95 -2,700 45,900
720.00 2.35 2.5 2.15 2.2 4,500 77,400
900 0 96.55 730.00 2.45 2.95 2.35 2.7 15,300 103,500115
1,800 0 80.55 80.55 80.55 80.55 740.00 3.05 3.55 3 3.25 -4,500 131,40073
21,600 0 80.55 750.00 3.45 4.65 3.45 4.15 44,100 449,10020.79
6,300 0 69.25 760.00 4.1 6.15 4.1 5.2 18,000 192,60030.57
3,600 0 62.6 770.00 7 7.65 5.5 6.6 25,200 219,60061
41,400 -900 54 54 54 54 780.00 7.3 10.05 7.1 8.6 -2,700 282,6006.83
33,300 1,800 48 48 40.55 42 790.00 9.8 12.55 9.3 10.9 -900 91,8002.76
388,800 -7,200 42.5 42.5 34 36 800.00 12.25 16.5 11.9 13.95 21,600 447,3001.15
179,100 0 37.45 38.7 27.85 30 810.00 16.1 20.65 15.9 17.9 -13,500 200,7001.12
658,800 115,200 29.75 32 23 24.75 820.00 19.45 25.75 18 22.8 132,300 314,1000.48
739,800 72,900 24.95 27 18.9 20.35 830.00 21.65 31.65 21.6 28.15 -6,300 167,4000.23
1,392,300 57,600 21.95 22.35 15.35 16.5 840.00 31.35 37.5 29.35 34.05 -7,200 223,2000.16
1,237,500 39,600 17.4 18.5 12.5 13.45 850.00 37 44.85 37 40.95 4,500 67,5000.05
335,700 -8,100 14.3 14.55 10 10.95 860.00no data
284,400 48,600 10.4 10.55 8.1 8.85 870.00 55.95 55.95 55.95 55.95 900 1,8000.01
270,900 -10,800 9.7 9.7 6.55 7.15 880.00no data
104,400 -6,300 6.85 6.85 5.3 5.8 890.00 88.25 0 9000.01
812,700 28,800 6.2 6.5 4.3 4.75 900.00 81.3 81.75 81.3 81.75 0 11,7000.01
49,500 0 4.3 4.35 3.4 3.85 910.00 92.1 0 9000.02
250,200 4,500 3.7 3.7 2.9 3.15 920.00no data
47,700 1,800 3.05 3.05 2.45 2.5 930.00no data
23,400 -900 2.45 2.45 2.45 2.45 940.00no data
224,100 33,300 2.55 2.55 1.75 1.95 950.00no data
35,100 1,800 1.5 1.65 1.45 1.6 960.00no data
30,600 -3,600 1.55 1.55 1.3 1.3 970.00no data
111,600 3,600 1.8 1.8 1.15 1.2 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 1.9 2 1.45 1.95 33,300 138,600
710.00 1.15 2.3 1.15 2.2 12,600 48,600
720.00 2.6 2.6 2.1 2.5 9,900 72,900
900 0 96.55 730.00 2.95 2.95 2.3 2.95 -6,300 88,20098
1,800 0 102.1 740.00 3.55 3.65 2.8 3.6 -4,500 135,90075.5
21,600 0 80.55 80.55 80.55 80.55 750.00 4.5 4.75 3.45 4.25 29,700 405,00018.75
6,300 0 69.25 69.25 69.25 69.25 760.00 5.4 6.05 4.35 5.15 17,100 174,60027.71
3,600 -900 62.6 62.6 62.6 62.6 770.00 6.8 7.75 5.7 6.4 0 194,40054
42,300 0 55.15 55.15 55.15 55.15 780.00 9.15 10.1 7.3 8.1 4,500 285,3006.74
31,500 -1,800 46.95 48.95 43.35 46.8 790.00 12 12.45 9.6 10.35 9,000 92,7002.94
396,000 900 39.3 42 36 40.3 800.00 16.05 16.3 12.4 13.35 9,900 425,7001.08
179,100 -10,800 32.05 35.55 29.6 33.95 810.00 20 20.7 16 17.1 1,800 214,2001.2
543,600 27,900 27.65 30.5 24.6 28.75 820.00 23.05 25.95 20.25 21.35 21,600 181,8000.33
666,900 83,700 20.3 25.5 20.3 23.95 830.00 28.1 31.4 25.55 26.55 12,600 173,7000.26
1,334,700 -81,900 18.55 21.1 16.65 19.8 840.00 34.15 37.6 32 33 -9,000 230,4000.17
1,197,900 -72,900 15.45 17.2 13.35 16 850.00 41.05 41.05 39 39 0 63,0000.05
343,800 0 11.95 14 11.15 13.15 860.00no data
235,800 6,300 17 17 8.05 10.55 870.00 44 0 9000
281,700 -14,400 8 9.15 7.4 8.5 880.00no data
110,700 -34,200 5 7.35 5 6.95 890.00 88.25 0 9000.01
783,900 -1,800 5.05 6 4.25 5.6 900.00 80.3 80.3 75.7 75.7 -900 11,7000.01
49,500 -6,300 4.25 4.55 3.9 4.55 910.00 92.1 0 9000.02
245,700 0 3.5 3.95 3.2 3.7 920.00no data
45,900 -1,800 2.75 3.1 2.7 3.05 930.00no data
24,300 2,700 2.5 2.7 2.3 2.4 940.00no data
190,800 4,500 2.05 2.25 1.8 2.05 950.00no data
33,300 1,800 1.7 1.9 1.6 1.7 960.00no data
34,200 0 1.55 970.00no data
108,000 -1,800 1.35 1.4 1.15 1.25 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 0.85 1.9 0.8 1.75 6,300 105,300
710.00 0.85 2 0.85 1.95 6,300 36,000
720.00 1.1 2.7 1.1 2.45 41,400 63,000
900 0 96.55 730.00 1.45 2.85 1.35 2.85 9,000 94,500105
1,800 0 102.1 740.00 1.6 3.85 1.6 3.55 18,000 140,40078
21,600 0 92.5 750.00 2.4 4.75 2.05 4.45 33,300 375,30017.38
6,300 0 80.35 80.35 67.35 67.35 760.00 2.9 6.05 2.7 5.95 19,800 157,50025
4,500 0 78.75 78.75 68.6 70.8 770.00 3.7 7.7 3.55 7.15 86,400 194,40043.2
42,300 0 60.3 63.15 50.9 50.9 780.00 4.95 9.85 4.75 9.25 37,800 280,8006.64
33,300 2,700 52.6 52.65 44.15 45.2 790.00 6.35 12.4 6.15 11.95 23,400 83,7002.51
395,100 -23,400 51.65 55.55 37.3 38.45 800.00 7.15 15.9 7.15 15.25 18,000 415,8001.05
189,900 -7,200 45 45 31 32.6 810.00 11.4 20.1 10.75 18.9 37,800 212,4001.12
515,700 36,900 39.3 41.95 26 27.35 820.00 14.6 25 13.85 24.1 21,600 160,2000.31
583,200 185,400 34 36 21.55 22.75 830.00 19.1 30.45 17.8 29.45 18,000 161,1000.28
1,416,600 197,100 23 30.9 17.8 18.8 840.00 24.6 36.5 22.45 35.35 76,500 239,4000.17
1,270,800 242,100 24.1 25.5 14.45 15.4 850.00 29.6 43.05 27.3 42.05 7,200 63,0000.05
343,800 -17,100 20.05 21.3 11.9 12.5 860.00no data
229,500 -4,500 16.35 17.25 9.6 10.2 870.00 44 0 9000
296,100 17,100 14 14.1 7.75 8.25 880.00no data
144,900 -41,400 10.7 11.25 6.2 6.6 890.00 88.25 0 9000.01
785,700 86,400 8.9 9.15 5 5.4 900.00 62 81.5 62 81.3 12,600 12,6000.02
55,800 9,000 6.65 7.1 4 4.35 910.00 92.1 92.1 92.1 92.1 900 9000.02
245,700 16,200 5.7 5.75 3.25 3.55 920.00no data
47,700 17,100 4.3 4.65 2.65 2.95 930.00no data
21,600 2,700 4.65 4.65 2.35 2.4 940.00no data
186,300 5,400 3.05 3.2 1.85 2 950.00no data
31,500 3,600 2.4 2.4 1.6 1.7 960.00no data
34,200 900 2.25 2.25 1.4 1.55 970.00no data
109,800 -9,000 1.85 1.85 1.2 1.3 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 0.9 1.05 0.9 1.05 -900 99,000
710.00 1.5 1.5 1.05 1.2 0 29,700
720.00 1.75 1.75 1.25 1.45 4,500 21,600
900 0 96.55 730.00 2.05 2.05 1.55 1.85 1,800 85,50095
1,800 0 102.1 102.1 102.1 102.1 740.00 2.5 2.5 2.05 2.3 -900 122,40068
21,600 -900 92.5 92.5 92.5 92.5 750.00 3.85 3.9 2.55 3 43,200 342,00015.83
6,300 0 87.45 760.00 4 4.1 3.25 3.75 9,000 137,70021.86
4,500 1,800 72.3 74.7 69.8 74.7 770.00 6.15 6.15 4.25 4.8 17,100 108,00024
42,300 0 66 66 66 66 780.00 6.65 6.65 5.65 6.25 8,100 243,0005.74
30,600 0 56.95 56.95 56.95 56.95 790.00 8.2 9.25 7.35 8.15 0 60,3001.97
418,500 0 47.5 52.3 44.5 50.6 800.00 12.6 13.05 9.45 10.7 -14,400 397,8000.95
197,100 -10,800 42.1 45.1 40.1 45 810.00 15.9 15.9 12.45 13.7 1,800 174,6000.89
478,800 -70,200 34.95 39.65 32.3 38.1 820.00 20.05 21 15.75 17.3 -5,400 138,6000.29
397,800 16,200 31 33.85 27 32.35 830.00 25.05 25.1 19.95 21.95 43,200 143,1000.36
1,219,500 323,100 25.5 28.75 22.5 28.2 840.00 30 30.5 24.65 26.65 16,200 162,9000.13
1,028,700 117,900 23 24 18.55 23.1 850.00 35.5 36.3 30.8 32.05 900 55,8000.05
360,900 30,600 17.05 19.95 15.15 19.35 860.00no data
234,000 12,600 13.45 16.5 12.15 15.75 870.00 44 44 44 44 0 9000
279,000 4,500 11.25 13.5 9.8 12.8 880.00no data
186,300 -900 8.3 11 8 10.4 890.00 88.25 0 9000
699,300 24,300 7.3 9.1 6.1 8.55 900.00no data
46,800 -4,500 5.05 7.3 5.05 6.95 910.00no data
229,500 36,900 5.85 6 4 5.5 920.00no data
30,600 15,300 4 4.9 3.5 4.4 930.00no data
18,900 2,700 2.7 4 2.7 3.7 940.00no data
180,900 17,100 2.8 3.4 2.2 3 950.00no data
27,900 14,400 2.5 2.8 2.05 2.65 960.00no data
33,300 3,600 1.65 2.35 1.65 2.25 970.00no data
118,800 36,000 1.5 2.05 1.45 1.9 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 0 197 640.00 2.1 0 9001
650.00 3.35 0 900
660.00 0.65 0 900
700.00 0.9 1 0.9 0.95 -900 99,900
710.00 1.5 1.5 1.5 1.5 0 29,700
720.00 1.2 1.75 1.2 1.75 1,800 17,100
900 0 96.55 730.00 1.75 2.35 1.6 2.2 -1,800 83,70093
1,800 0 94.4 740.00 2.2 2.85 2.05 2.85 15,300 123,30068.5
22,500 0 93.55 93.55 93.55 93.55 750.00 3 3.85 2.55 3.6 -900 298,80013.28
6,300 0 87.45 87.45 87.45 87.45 760.00 3.9 4.9 3.3 4.45 2,700 128,70020.43
2,700 -2,700 76.25 76.3 71.65 71.65 770.00 2.5 6.2 2.5 5.9 15,300 90,90033.67
42,300 1,800 68.95 69 63 63 780.00 6.6 7.95 5.7 7.65 3,600 234,9005.55
30,600 0 60 62.7 56.95 56.95 790.00 8.7 10.15 7.55 9.6 11,700 60,3001.97
418,500 -27,000 55 55.8 46.05 47.65 800.00 10.95 13 9.75 12.45 17,100 412,2000.98
207,900 -18,000 48.1 48.95 40.3 41.1 810.00 13.2 16.4 12.55 16 68,400 172,8000.83
549,000 -91,800 42.7 43.55 34 35.2 820.00 17 20.4 16.15 19.75 -17,100 144,0000.26
381,600 -93,600 37.75 39 29 30.05 830.00 21.85 25 20 24.4 17,100 99,9000.26
896,400 241,200 33 33 24.25 25.15 840.00 26.3 30.25 24.05 29.35 57,600 146,7000.16
910,800 253,800 27.05 28.4 20.1 20.85 850.00 32 36 29.75 34.6 41,400 54,9000.06
330,300 81,900 24.4 24.4 16.55 17.15 860.00no data
221,400 27,000 19.45 19.45 13.35 14.05 870.00 46.2 46.2 46.2 46.2 900 9000
274,500 47,700 14.3 16 10.9 11.25 880.00no data
187,200 103,500 10.95 12.35 8.7 9.2 890.00 88.25 0 9000
675,000 144,000 11.05 11.3 7.05 7.35 900.00no data
51,300 22,500 8.2 8.95 5.75 6.05 910.00no data
192,600 63,900 6.95 7.35 4.6 4.85 920.00no data
15,300 11,700 6.2 6.2 3.85 3.85 930.00no data
16,200 8,100 4.85 4.85 3.25 3.3 940.00no data
163,800 21,600 4.05 4.15 2.6 2.75 950.00no data
13,500 11,700 4.5 4.5 2.5 2.5 960.00no data
29,700 10,800 3.3 3.3 1.9 1.9 970.00no data
82,800 18,900 2.5 2.75 1.55 1.65 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900 900 197 197 197 197 640.00 2.1 2.1 2.1 2.1 900 9001
650.00 3.35 3.35 3.35 3.35 900 900
660.00 0.65 0.65 0.65 0.65 900 900
700.00 1.5 1.5 1 1.1 -5,400 100,800
710.00 1.2 1.2 1.2 1.2 0 29,700
720.00 2.85 2.85 1.55 1.6 5,400 15,300
900 900 99.95 99.95 96.55 96.55 730.00 3 3.1 1.95 2.05 -14,400 85,50095
1,800 0 94.4 94.4 94.4 94.4 740.00 3.95 3.95 2.3 2.6 4,500 108,00060
22,500 0 77.8 98 77.8 96.4 750.00 5 5.35 2.9 3.25 22,500 299,70013.32
6,300 2,700 78 78 78 78 760.00 6.95 6.95 3.85 4.3 44,100 126,00020
5,400 0 65 68.25 65 68.25 770.00 7.15 7.75 4.95 5.45 14,400 75,60014
40,500 -9,900 52 65 52 63 780.00 11.35 12.05 6.3 7.05 96,300 231,3005.71
30,600 -6,300 43.6 61.25 43.6 60.8 790.00 14.3 14.3 8.15 8.85 24,300 48,6001.59
445,500 -126,900 32.95 56.45 32.8 54.05 800.00 19.05 19.55 10.2 11.15 138,600 395,1000.89
225,900 -229,500 28.5 49.65 26.15 46.8 810.00 24 24 13 14.25 39,600 104,4000.46
640,800 6,300 23 42.8 21.75 40.25 820.00 27.85 29.5 16.2 17.85 157,500 161,1000.25
475,200 323,100 20 36.7 18.65 34.35 830.00 24 29.95 20.25 22.1 82,800 82,8000.17
655,200 411,300 16.45 31.75 16.45 29.5 840.00 30.45 35.35 25 26.35 81,000 89,1000.14
657,000 178,200 13.2 27.1 12.55 25.1 850.00 36.5 39.95 30.5 32.05 6,300 13,5000.02
248,400 102,600 12 22.45 11.9 20.85 860.00no data
194,400 124,200 11 18.95 8.5 17.25 870.00no data
226,800 202,500 7.8 15.45 7.8 14 880.00no data
83,700 47,700 6.75 12.4 6.75 11.4 890.00 88.25 0 9000.01
531,000 143,100 4.55 10.75 4.5 9.5 900.00no data
28,800 16,200 6.5 8.55 5.2 7.8 910.00no data
128,700 79,200 3.15 6.9 3.15 6.45 920.00no data
3,600 3,600 3.7 6.15 3.7 5.7 930.00no data
8,100 7,200 2.95 3.9 2.4 3.9 940.00no data
142,200 64,800 2.1 4 1.75 3.6 950.00no data
1,800 0 2.25 2.25 2.25 2.25 960.00no data
18,900 15,300 1.6 2.85 1.6 2.6 970.00no data
63,900 58,500 1.05 2.45 1.05 2.15 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.9 1.9 1.15 1.55 14,400 106,200
710.00 2.35 0 29,700
720.00 2.25 2.3 2.2 2.25 -900 9,900
730.00 3.5 3.55 2.9 3.1 16,200 99,900
1,800 900 75.8 78 75.75 78 740.00 5 5.25 3.9 3.95 -14,400 103,50057.5
22,500 0 64.55 750.00 6.65 6.95 5.15 5.35 18,900 277,20012.32
3,600 0 60.15 60.15 60.15 60.15 760.00 7.5 8 6.75 6.95 12,600 81,90022.75
5,400 0 52.8 770.00 10.2 10.2 9 9.05 7,200 61,20011.33
50,400 0 43.05 780.00 13.45 13.95 11.35 11.75 3,600 135,0002.68
36,900 900 37.9 39.2 37.15 38.6 790.00 15 16.85 14.55 15.1 2,700 24,3000.66
572,400 -52,200 33 36 31.4 33.95 800.00 19.8 21.85 18.4 19.05 -10,800 256,5000.45
455,400 7,200 28.95 30.5 26.3 28.7 810.00 27.95 27.95 22.95 24 22,500 64,8000.14
634,500 -69,300 24.45 25.5 21.85 24.2 820.00 27.85 27.85 27.85 27.85 900 3,6000.01
152,100 -28,800 19.05 21.1 18 20 830.00no data
243,900 12,600 16.05 17.3 14.6 16.45 840.00 43.6 43.6 43.6 43.6 -900 8,1000.03
478,800 15,300 13.45 14.2 11.8 13.65 850.00 51.6 0 7,2000.02
145,800 44,100 10.3 11.55 9.5 10.95 860.00no data
70,200 -36,900 9 9.35 7.65 9.1 870.00no data
24,300 6,300 6.05 7.65 6.05 7.5 880.00no data
36,000 6,300 5.15 6.55 5.15 6 890.00 88.25 0 9000.03
387,900 12,600 4.95 5.2 4.05 4.85 900.00no data
12,600 900 3.85 3.85 3.85 3.85 910.00no data
49,500 23,400 2.9 3.3 2.65 3.2 920.00no data
900 0 5.9 940.00no data
77,400 7,200 1.65 2 1.45 1.8 950.00no data
1,800 0 1.2 960.00no data
3,600 -900 0.75 1.2 0.75 1.2 970.00no data
5,400 2,700 0.75 0.75 0.65 0.75 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.2 2.25 1.55 1.9 42,300 91,800
710.00 2.35 2.35 2.35 2.35 0 29,700
720.00 2.75 2.95 2.75 2.95 900 10,800
730.00 4.6 4.6 3.95 4.25 24,300 83,700
900 0 76.9 740.00 8.8 8.8 4.65 5.75 34,200 117,900131
22,500 -1,800 64.85 64.85 64.55 64.55 750.00 10 12.45 6 7.3 60,300 258,30011.48
3,600 900 54.95 58.3 54.85 58.3 760.00 10.15 12.2 8 9.3 29,700 69,30019.25
5,400 0 48 53.05 48 52.8 770.00 13 13.7 10.6 11.6 34,200 54,00010
50,400 9,000 41 52.25 41 43.05 780.00 20 20 12.5 14.9 43,200 131,4002.61
36,000 900 32.35 43.9 31.65 38 790.00 22.25 22.9 15.75 19.05 8,100 21,6000.6
624,600 73,800 22.15 39.25 21.35 32 800.00 27.5 32.05 19.4 22.8 24,300 267,3000.43
448,200 87,300 22 33.55 17.65 27.05 810.00 30.55 30.55 25.75 27.75 39,600 42,3000.09
703,800 155,700 17.2 29.1 14 22.45 820.00 33.9 0 2,7000
180,900 30,600 12.15 24 12.15 18.55 830.00no data
231,300 37,800 10.65 20.45 9.1 15.15 840.00 52.4 52.4 41.4 45.65 5,400 9,0000.04
463,500 83,700 8.5 17 7.2 12.3 850.00 53 53.4 51.6 51.6 4,500 7,2000.02
101,700 20,700 6.5 14 6.5 9.85 860.00no data
107,100 52,200 7.5 11.2 7.5 7.95 870.00no data
18,000 15,300 7 9.55 5.65 6.05 880.00no data
29,700 0 4.95 6.45 3.3 5.15 890.00 88.25 0 9000.03
375,300 77,400 2.5 6.65 2.4 4.3 900.00no data
11,700 9,000 3.8 4.05 3.5 3.6 910.00no data
26,100 15,300 1.65 4.4 1.6 2.85 920.00no data
900 0 5.9 940.00no data
70,200 30,600 1.45 2.85 1.45 1.55 950.00no data
1,800 900 2.05 2.05 1.2 1.2 960.00no data
4,500 1,800 2.1 2.1 1 1 970.00no data
2,700 900 0.6 0.75 0.6 0.75 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 3 1.55 1.7 47,700 49,500
710.00 2.4 2.4 2.4 2.4 900 29,700
720.00 3 3.55 1.35 2.75 9,900 9,900
730.00 3 4.3 3 4.2 48,600 59,400
900 0 76.9 740.00 5.5 6 4.9 5.55 29,700 83,70093
24,300 4,500 67.05 68 64.85 65.35 750.00 7.3 7.9 6.4 7.5 27,000 198,0008.15
2,700 1,800 58.5 58.5 55.75 55.75 760.00 6.55 9.85 6.55 9.55 12,600 39,60014.67
5,400 -900 51.1 51.1 51.1 51.1 770.00 11.75 12.35 11.45 12.2 18,900 19,8003.67
41,400 900 45.2 49 42.2 44.5 780.00 14.95 16.1 13.4 15.5 6,300 88,2002.13
35,100 -900 39 39 35.9 37.45 790.00 19.5 19.5 18.2 19.45 1,800 13,5000.38
550,800 83,700 37.05 37.3 30.2 31.95 800.00 22 24.9 20.7 23.8 27,000 243,0000.44
360,900 115,200 27 31.7 25.5 27 810.00 25.4 29.3 17.85 29.3 2,700 2,7000.01
548,100 93,600 23.05 26.9 21.2 22.6 820.00 33.9 0 2,7000
150,300 101,700 20 22.4 17.4 18.45 830.00no data
193,500 53,100 17.45 18.55 14 14.9 840.00 47.75 47.75 47.75 47.75 900 3,6000.02
379,800 101,700 14.9 15.35 11.3 12.25 850.00 53.05 53.1 52.15 52.15 2,700 2,7000.01
81,000 33,300 9.25 12.55 9 9.8 860.00no data
54,900 31,500 9.45 10.15 7.3 8 870.00no data
2,700 1,800 3 7.4 3 6 880.00no data
29,700 14,400 6 6.55 4.5 5.2 890.00 88.25 88.25 88.25 88.25 900 9000.03
297,900 90,900 5.05 5.6 3.6 3.95 900.00no data
2,700 2,700 3 4 3 4 910.00no data
10,800 8,100 2.7 2.7 2 2.55 920.00no data
900 0 5.9 940.00no data
39,600 24,300 2.5 2.5 0.85 1.25 950.00no data
900 900 1 1 1 1 960.00no data
2,700 900 1.3 1.3 1.3 1.3 970.00no data
1,800 0 2 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 4 1.2 1.2 900 1,800
710.00 3.5 0 28,800
730.00 5 6 5 6 1,800 10,800
900 0 76.9 740.00 5.15 7.4 5.15 7.1 5,400 54,00060
19,800 0 68 750.00 7.25 9.15 6 8.55 0 171,0008.64
900 0 40.05 760.00 8.5 11 8.4 11 10,800 27,00030
6,300 0 54 770.00 15 0 9000.14
40,500 1,800 43.65 50 39 42.2 780.00 13.7 18 13.4 17.2 15,300 81,9002.02
36,000 -5,400 38.4 42.45 31.6 35.25 790.00 20 20.35 20 20.2 900 11,7000.33
467,100 47,700 33 37.25 28.55 30.5 800.00 23.35 26.3 20.5 24.95 45,000 216,0000.46
245,700 35,100 29 32.3 24.5 25.85 810.00no data
454,500 13,500 24.95 28 19.55 21 820.00 33.9 33.9 33.9 33.9 900 2,7000.01
48,600 27,000 21.2 22 17 17.75 830.00no data
140,400 48,600 17.55 19.2 13.55 14.45 840.00 42 42 42 42 2,700 2,7000.02
278,100 23,400 14.95 16.1 11.2 12 850.00no data
47,700 26,100 10.85 13.25 8.95 9.5 860.00no data
23,400 14,400 9.5 10.65 7.55 7.8 870.00no data
900 0 7.55 880.00no data
15,300 5,400 6.5 7.4 4.95 5.55 890.00no data
207,000 -36,000 6.05 6.35 4 4.3 900.00no data
2,700 0 4.5 4.5 4 4 920.00no data
900 0 5.9 940.00no data
15,300 6,300 2.4 2.5 2.4 2.5 950.00no data
1,800 0 3.35 970.00no data
1,800 0 2 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 4 4 4 900 900
710.00 3.5 3.5 3.5 3.5 900 28,800
730.00 4.5 0 9,000
900 900 76.9 76.9 76.9 76.9 740.00 6.25 7.85 4.8 6.15 -1,800 48,60054
19,800 0 68 68 68 68 750.00 7.3 9 7.05 8.05 12,600 171,0008.64
900 0 40.05 760.00 12 12 11 11 1,800 16,20018
6,300 0 54 770.00 15 0 9000.14
38,700 1,800 45.6 46.15 45.6 46.15 780.00 15.45 17.65 14.25 15.65 36,900 66,6001.72
41,400 13,500 40.45 44.95 35.9 38.4 790.00 23.5 0 10,8000.26
419,400 48,600 34.8 40 30.05 33.6 800.00 23.55 26.5 22 23.4 45,900 171,0000.41
210,600 70,200 31.6 34.95 25.9 28.95 810.00no data
441,000 234,900 26.6 30 17.3 24.5 820.00 18.75 18.75 18.75 18.75 900 1,8000
21,600 3,600 23.95 23.95 17.95 18 830.00no data
91,800 28,800 18.05 21.5 9.6 17.15 840.00no data
254,700 28,800 15.35 18 12.4 13.85 850.00no data
21,600 18,900 13.95 20.2 10.1 11.15 860.00no data
9,000 3,600 9.95 10.5 8.5 8.5 870.00no data
900 900 7.55 7.55 7.55 7.55 880.00no data
9,900 6,300 8.75 8.75 5.4 5.95 890.00no data
243,000 89,100 5.35 6.55 4.2 4.9 900.00no data
2,700 2,700 2.9 2.9 2.9 2.9 920.00no data
900 0 5.9 940.00no data
9,000 0 2.2 950.00no data
1,800 0 3.35 970.00no data
1,800 0 2 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
710.00 3.5 3.5 3.5 3.5 900 27,900
730.00 4.5 4.5 4.5 4.5 2,700 9,000
740.00 8 9.4 6.7 6.8 16,200 50,400
19,800 0 63 66.6 63 66.6 750.00 11.5 11.95 7.7 8.2 -6,300 158,4008
900 0 40.05 760.00 17.95 17.95 14.5 14.5 900 14,40016
6,300 0 54 770.00 15 0 9000.14
36,900 -7,200 38.6 49.4 35.6 47.75 780.00 22.1 22.1 15.45 16.9 -900 29,7000.8
27,900 6,300 34.45 42.4 31.6 41.5 790.00 23.5 0 10,8000.39
370,800 70,200 32 37.35 25.5 36.05 800.00 35 35 22.1 23.1 64,800 125,1000.34
140,400 87,300 23.5 35 22.15 31.15 810.00no data
206,100 18,900 21.7 28 18.25 26.6 820.00 49 49 49 49 0 9000
18,000 4,500 20.95 23.25 13.05 22.35 830.00no data
63,000 14,400 17.95 19.2 12.3 18.85 840.00no data
225,900 16,200 11.05 15.9 10.25 15.3 850.00no data
2,700 2,700 11.45 13.95 11.45 13.95 860.00no data
5,400 1,800 10 10 10 10 870.00no data
3,600 0 5.85 6.45 5.85 6.45 890.00no data
153,900 900 4.2 5.7 3.65 5.4 900.00no data
900 0 5.9 940.00no data
9,000 3,600 0.8 2.2 0.8 2.2 950.00no data
1,800 0 3.35 970.00no data
1,800 900 2 2 2 2 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
710.00 4 4.5 4 4 27,000 27,000
730.00 6.8 6.8 6.8 6.8 900 6,300
740.00 11 11 10.8 10.8 -1,800 34,200
19,800 5,400 56.3 56.75 56 56.7 750.00 12.65 14.2 11.2 12.5 19,800 164,7008.32
900 0 40.05 760.00 15 15 15 15 1,800 13,50015
6,300 0 54 770.00 15 0 9000.14
44,100 900 38.9 42 35.6 39.7 780.00 23.4 23.55 21.2 22 18,900 30,6000.69
21,600 11,700 34.8 36.2 30.15 34.4 790.00 23.5 23.5 23.5 23.5 900 10,8000.5
300,600 85,500 25.4 31.75 24.7 30.3 800.00 36 36.15 30.45 32.35 9,000 60,3000.2
53,100 22,500 23.45 27.75 21.65 25.4 810.00no data
187,200 77,400 21.95 27.4 17 22.2 820.00 44 44 44 44 900 9000
13,500 2,700 11.85 20.2 11.65 19.45 830.00no data
48,600 3,600 11.8 16.35 9 16 840.00no data
209,700 13,500 12.25 13.85 9.5 12.7 850.00no data
3,600 2,700 8.5 9 8.15 8.15 870.00no data
3,600 1,800 6.6 6.7 5.1 5.7 890.00no data
153,000 42,300 4.6 5 3.5 4.8 900.00no data
900 0 5.9 940.00no data
5,400 4,500 2.5 2.5 2 2.1 950.00no data
1,800 0 3.35 970.00no data
900 0 2.15 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
730.00 10 0 5,400
740.00 10.45 10.5 8.3 10 2,700 36,000
14,400 5,400 57 57 55 56.05 750.00 9.45 13.75 8.95 12.65 36,900 144,90010.06
900 0 40.05 760.00 10.5 10.5 10.5 10.5 0 11,70013
6,300 0 54 770.00 15 15 15 15 900 9000.14
43,200 -900 46.6 46.65 46.6 46.65 780.00 16.55 24.75 16.55 23.4 6,300 11,7000.27
9,900 0 44.2 790.00 23.5 23.5 23.5 23.5 900 9,9001
215,100 37,800 34.9 36.35 26.5 27.15 800.00 25.45 34.3 24.05 34.3 -900 51,3000.24
30,600 6,300 31.45 31.45 22.25 22.3 810.00no data
109,800 2,700 25.3 27.2 18.9 19.8 820.00no data
10,800 1,800 24 24 18 18 830.00no data
45,000 14,400 20.05 20.05 13.65 13.65 840.00no data
196,200 77,400 17.15 17.15 11.35 11.9 850.00no data
900 900 9.75 9.75 9.75 9.75 870.00no data
1,800 0 7 890.00no data
110,700 9,000 7.05 7.2 4.2 4.45 900.00no data
900 900 5.9 5.9 5.9 5.9 940.00no data
900 900 2.5 2.5 2.5 2.5 950.00no data
1,800 900 3.35 3.35 3.35 3.35 970.00no data
900 900 2.15 2.15 2.15 2.15 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
730.00 10 0 5,400
740.00 6 6.5 6 6.45 900 33,300
9,000 0 58.75 750.00 12 12 7.95 8.85 1,800 108,00012
900 0 40.05 760.00 10 11.95 8 11.95 5,400 11,70013
6,300 -900 54 54 54 54 770.00no data
44,100 -27,000 44.55 54 44.55 50 780.00 11.25 16.55 11.25 16.55 900 5,4000.12
9,900 -900 35.2 44.2 35.2 44.2 790.00 13.65 13.65 13.65 13.65 900 9,0000.91
177,300 23,400 30.65 41.6 30.65 37.95 800.00 22 25.3 21.55 25 9,900 52,2000.29
24,300 18,000 29.95 35.5 29.95 31.85 810.00no data
107,100 -5,400 26.2 30.6 24.5 28.05 820.00no data
9,000 9,000 22.95 25 20 23.35 830.00no data
30,600 28,800 16.85 22.5 16.85 20.35 840.00no data
118,800 73,800 12.3 18.65 12.3 17.3 850.00no data
1,800 0 7 890.00no data
101,700 18,000 5.75 7.75 5.5 6.85 900.00no data
900 900 3.15 3.15 3.15 3.15 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
730.00 10 0 5,400
740.00 13.4 0 32,400
9,000 7,200 58 60 58 58.75 750.00 12 13.1 11 11.1 19,800 106,20011.8
900 0 40.05 760.00 15 15 13.7 13.7 -1,800 6,3007
7,200 -24,300 39.15 42.8 37.6 42.4 770.00no data
71,100 -900 33.9 40 32 39.8 780.00 32.2 0 4,5000.06
10,800 6,300 31.1 33.5 27.6 32.05 790.00 30.1 0 8,1000.75
153,900 33,300 23.75 30 23.1 29 800.00 34.85 34.85 30.75 31.7 2,700 42,3000.27
6,300 0 27.7 810.00no data
112,500 0 17.45 20.15 16.75 20 820.00no data
1,800 900 15 15 15 15 840.00no data
45,000 6,300 10.9 12.5 9.7 12.1 850.00no data
1,800 900 7 7 7 7 890.00no data
83,700 12,600 5 5.5 4.15 5.35 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
730.00 10 10 10 10 5,400 5,400
740.00 12.95 13.4 12.4 13.4 -9,000 32,400
1,800 0 38.95 750.00 16.05 16.45 14.65 14.85 -3,600 86,40048
900 900 45.45 45.45 40.05 40.05 760.00 25.5 25.5 14.95 14.95 3,600 8,1009
31,500 11,700 38.9 40.45 34.55 34.55 770.00no data
72,000 9,900 28.45 32.65 28 31.45 780.00 32.2 0 4,5000.06
4,500 4,500 26.85 26.85 26.85 26.85 790.00 30.1 0 8,1001.8
120,600 9,900 20.5 24.55 19.95 23.15 800.00 44.25 44.25 38 40.05 -2,700 39,6000.33
6,300 0 27.7 810.00no data
112,500 900 15.15 17 15.1 16.05 820.00no data
900 0 15 840.00no data
38,700 900 9.6 9.8 9.5 9.6 850.00no data
900 0 12 890.00no data
71,100 3,600 5.15 5.15 3.9 4.85 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
740.00 16 18 16 16.95 41,400 41,400
1,800 1,800 40 40 38.95 38.95 750.00 18.55 21.95 18.55 20.75 40,500 90,00050
760.00 25.1 25.45 25.1 25.45 900 4,500
19,800 19,800 29 30.8 29 30.6 770.00no data
62,100 58,500 27.15 28.55 24.6 24.95 780.00 32.2 0 4,5000.07
790.00 30.1 0 8,100
110,700 6,300 22.7 22.75 18.25 18.6 800.00 46.85 50 46.85 48.5 8,100 42,3000.38
6,300 0 27.7 810.00no data
111,600 64,800 16.65 17.6 13 13.9 820.00no data
900 0 15 840.00no data
37,800 1,800 7 7.95 7 7.95 850.00no data
900 0 12 890.00no data
67,500 41,400 3.2 3.6 3.05 3.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 14.7 19.8 14.7 19.1 41,400 49,500
760.00 26.05 26.05 26.05 26.05 900 3,600
3,600 3,600 44.25 44.25 32.9 34.6 780.00 32 33 32 32.2 4,500 4,5001.25
790.00 30.1 0 8,100
104,400 85,500 31.2 31.85 22.6 22.95 800.00 40 42.05 40 41.7 29,700 34,2000.33
6,300 0 27.7 810.00no data
46,800 11,700 25.7 25.75 16.45 16.65 820.00no data
900 0 15 840.00no data
36,000 3,600 15 15 6.1 9.35 850.00no data
900 900 12 12 12 12 890.00no data
26,100 7,200 6.95 7 4.15 4.75 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 15 15 14.6 14.7 8,100 8,100
760.00 20 0 2,700
790.00 30.65 30.65 30.1 30.1 8,100 8,100
18,900 10,800 32 34 32 33.5 800.00 34 34 34 34 4,500 4,5000.24
6,300 0 27.7 810.00no data
35,100 1,800 25 25 24.5 24.55 820.00no data
900 0 15 840.00no data
32,400 31,500 14.5 15 14.5 15 850.00no data
18,900 0 8.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 20 0 2,700
8,100 900 32 32 32 32 800.00no data
6,300 4,500 27.7 27.7 27.7 27.7 810.00no data
33,300 2,700 24.4 26.6 24.2 25.25 820.00no data
900 900 15 15 15 15 840.00no data
900 0 16 850.00no data
18,900 0 8.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 20 0 2,700
7,200 1,800 34.5 35.3 32 32 800.00no data
1,800 1,800 29.5 30 29.5 30 810.00no data
30,600 7,200 24.95 29.65 24.95 27.15 820.00no data
900 900 16 16 16 16 850.00no data
18,900 9,900 12 12 7.95 8.1 900.00no data