info@tamealps.com +91 94145 70283

Tata Steel Limited (TATASTEEL) 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 1279.35 1295.50 1274.00 1281.40 0.66% 8641865 111018.67 14.74
22 Jul 2021 1249.00 1277.95 1248.00 1273.00 3.21% 7894024 99931.64 22.86
20 Jul 2021 1272.00 1272.30 1225.00 1233.35 -2.61% 8579940 106542.93 23.63
19 Jul 2021 1259.00 1290.90 1253.70 1266.40 -0.94% 8904629 113469.75 24.30
16 Jul 2021 1264.70 1281.30 1259.05 1278.45 1.79% 8496925 107994.42 24.75
15 Jul 2021 1246.10 1265.80 1237.70 1255.95 0.90% 9655551 121044.92 31.22
14 Jul 2021 1231.95 1247.70 1219.00 1244.70 1.30% 8341388 103044.19 25.38
13 Jul 2021 1238.00 1243.45 1223.10 1228.75 0.15% 7915528 97607.96 22.54
12 Jul 2021 1251.00 1258.50 1218.35 1226.95 -1.00% 16647775 206632.49 14.66
09 Jul 2021 1192.00 1244.10 1188.00 1239.35 4.17% 17859356 217955.27 14.01
08 Jul 2021 1225.00 1230.00 1181.20 1189.75 -2.37% 12410585 149559.01 17.60
07 Jul 2021 1167.95 1225.00 1158.50 1218.65 4.40% 16745626 200255.15 19.35
06 Jul 2021 1158.65 1178.00 1150.25 1167.25 0.90% 9146835 106575.28 18.66
05 Jul 2021 1146.00 1161.80 1136.00 1156.85 1.84% 7679900 88178.46 17.22
02 Jul 2021 1166.00 1166.80 1130.20 1136.00 -2.37% 7573407 86709.01 20.80
01 Jul 2021 1171.90 1176.80 1156.45 1163.55 -0.26% 5614928 65496.51 18.47
30 Jun 2021 1181.05 1191.00 1162.80 1166.60 -0.51% 8043267 94888.63 16.98
29 Jun 2021 1184.50 1192.00 1165.55 1172.55 -0.97% 7803759 91830.11 17.23
28 Jun 2021 1174.00 1189.00 1163.00 1184.00 1.61% 11660335 137433.24 17.78
25 Jun 2021 1135.00 1170.00 1130.00 1165.25 4.68% 18022770 208606.38 22.42
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1030 1049.95 1015 1034.55 56 27,200 0% INF%
03 May, 2021 1028.85 1068.45 1023.25 1064.75 52 46,750 2.92% 71.88% Fresh Long
04 May, 2021 1080.05 1086.1 1060 1067.4 43 60,350 0.25% 29.09%
05 May, 2021 1087.35 1087.35 1053.55 1073.5 35 64,600 0.57% 7.04%
06 May, 2021 1050.35 1112.8 1035.1 1090.6 100 79,900 1.59% 23.68% Fresh Long
07 May, 2021 1126.3 1178 1118.2 1171.4 120 90,100 7.41% 12.77% Fresh Long
10 May, 2021 1199.5 1214.15 1194.7 1208.1 125 141,100 3.13% 56.6% Fresh Long
11 May, 2021 1167.95 1235 1167.95 1223.85 365 150,450 1.3% 6.63% Fresh Long
12 May, 2021 1224.4 1230.85 1150 1171.05 168 209,950 -4.31% 39.55% Fresh Short
14 May, 2021 1164.6 1167.45 1108.3 1123.3 167 203,150 -4.08% -3.46% Long Unwinding
17 May, 2021 1106.4 1145 1095 1139.65 86 205,700 1.46% 1.26% Fresh Long
18 May, 2021 1164.75 1183 1150 1167 85 212,500 2.4% 3.31% Fresh Long
19 May, 2021 1157 1172 1147.5 1150.1 38 211,650 -1.45% -0.4% Long Unwinding
20 May, 2021 1115.6 1120 1091 1095.35 126 247,350 -4.76% 16.87% Fresh Short
21 May, 2021 1101.5 1111.9 1095 1101.3 82 271,150 0.54% 9.62%
24 May, 2021 1094 1094 1070.55 1082 153 308,550 -1.75% 13.79% Fresh Short
25 May, 2021 1096 1114 1090 1094.15 195 323,000 1.12% 4.68% Fresh Long
26 May, 2021 1082 1082 1058.1 1069.95 182 357,000 -2.21% 10.53% Fresh Short
27 May, 2021 1073.05 1098 1062.05 1087.1 586 508,300 1.6% 42.38% Fresh Long
28 May, 2021 1124.95 1133.85 1083.6 1090.15 810 626,450 0.28% 23.24%
31 May, 2021 1092 1115.6 1088.4 1112.9 696 654,500 2.09% 4.48% Fresh Long
01 Jun, 2021 1108.05 1112.9 1071.45 1088.6 1422 857,650 -2.18% 31.04% Fresh Short
02 Jun, 2021 1097.05 1116 1093.55 1110.65 530 827,900 2.03% -3.73% Short Covering
03 Jun, 2021 1121.6 1126 1100 1107.35 435 828,750 -0.3% 0.1%
04 Jun, 2021 1102 1115.1 1092 1107.6 772 775,200 0.02% -7.42%
07 Jun, 2021 1116.25 1136.75 1110 1112.1 1296 916,300 0.41% 18.2%
08 Jun, 2021 1112.45 1112.45 1083.55 1097.5 1008 1,085,450 -1.31% 18.46% Fresh Short
09 Jun, 2021 1100.45 1114.15 1080 1087 1261 1,065,050 -0.96% -1.95%
10 Jun, 2021 1091.8 1112 1087.4 1100.65 654 1,112,650 1.26% 4.47% Fresh Long
11 Jun, 2021 1109 1151.5 1098.15 1146.55 1687 1,284,350 4.17% 15.43% Fresh Long
14 Jun, 2021 1153.6 1164 1124.75 1148.45 1722 1,536,800 0.17% 19.66%
15 Jun, 2021 1150.8 1170.35 1144.55 1156.6 1404 1,518,950 0.71% -1.19%
16 Jun, 2021 1150.5 1170 1112.5 1124.35 4647 2,490,500 -2.79% 63.96% Fresh Short
17 Jun, 2021 1116.45 1140 1102.05 1110.15 10724 10,017,250 -1.26% 302.22% Fresh Short
18 Jun, 2021 1114.3 1114.3 1055.45 1097.2 12270 14,326,750 -1.17% 43.02% Fresh Short
21 Jun, 2021 1074.75 1116.2 1070 1113.15 16551 22,021,800 1.45% 53.71% Fresh Long
22 Jun, 2021 1118.15 1138.3 1114.2 1118.95 20049 30,878,800 0.52% 40.22%
23 Jun, 2021 1125 1132.9 1102.15 1104.55 16931 36,676,650 -1.29% 18.78% Fresh Short
24 Jun, 2021 1111 1127 1103.8 1120.25 22414 43,187,650 1.42% 17.75% Fresh Long
25 Jun, 2021 1131 1177.55 1131 1171.95 31256 44,760,150 4.62% 3.64% Fresh Long
28 Jun, 2021 1176.95 1196.9 1167.7 1191.65 22325 45,638,200 1.68% 1.96% Fresh Long
29 Jun, 2021 1186.8 1197.85 1169.35 1177.75 17309 45,452,050 -1.17% -0.41% Long Unwinding
30 Jun, 2021 1186.3 1197.45 1167.75 1170.6 17167 45,293,100 -0.61% -0.35%
01 Jul, 2021 1177.9 1182.45 1162 1169.35 9952 45,242,100 -0.11% -0.11%
02 Jul, 2021 1169.6 1171.7 1135.2 1141.6 14181 45,167,300 -2.37% -0.17% Long Unwinding
05 Jul, 2021 1151.35 1167.4 1140.25 1163.2 14282 44,889,350 1.89% -0.62% Short Covering
06 Jul, 2021 1160.95 1184.9 1154.4 1172.35 20372 44,109,050 0.79% -1.8%
07 Jul, 2021 1173.9 1231.4 1162.75 1225.3 35666 46,872,400 4.52% 6.26% Fresh Long
08 Jul, 2021 1234.4 1234.4 1182.8 1192 23622 46,068,300 -2.72% -1.78% Long Unwinding
09 Jul, 2021 1193.05 1248.05 1191.45 1244.7 32059 46,505,200 4.42% 0.95% Fresh Long
12 Jul, 2021 1254.55 1260.85 1220.5 1230.05 29740 44,530,650 -1.18% -4.64% Long Unwinding
13 Jul, 2021 1240.1 1247 1228.55 1234.6 12814 43,962,000 0.37% -1.31%
14 Jul, 2021 1234.05 1249.5 1222.3 1246.85 13805 43,636,450 0.99% -0.75%
15 Jul, 2021 1247.9 1268.8 1242.05 1257.35 16253 43,227,600 0.84% -0.95%
16 Jul, 2021 1264.55 1281.9 1261.25 1279.1 16034 42,977,700 1.73% -0.58% Short Covering
19 Jul, 2021 1261.9 1291.45 1255.2 1265.8 19515 41,219,050 -1.04% -4.46% Long Unwinding
20 Jul, 2021 1271.4 1271.8 1225.65 1235.8 18490 41,276,850 -2.37% 0.14% Fresh Short
22 Jul, 2021 1252 1277.95 1250.15 1273 17917 39,366,900 3.01% -5.1% Short Covering
23 Jul, 2021 1283 1296.4 1273.3 1280.3 21134 35,157,700 0.57% -13.6%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.1 0 6,8000.15
11,900 0 422.5 750.00 0.2 0 5,9500.5
780.00 0.6 0 2,550
21,250 0 474 800.00 0.15 0.3 0.1 0.1 -1,700 63,7503
820.00 1 0 1,700
5,950 0 266 850.00 0.1 0.1 0.1 0.1 -2,550 11,0501.86
1,700 0 239 860.00no data
52,700 0 383.85 383.85 383.85 383.85 900.00 0.3 0.3 0.05 0.2 -17,850 168,3003.19
920.00 1 0 5,100
850 0 240.75 940.00 0.1 0.1 0.1 0.1 -850 5,9507
4,250 0 176 950.00 0.15 0.15 0.15 0.15 -14,450 157,25037
960.00 0.9 0 2,550
980.00 0.4 0.45 0.3 0.3 -1,700 79,900
990.00 0.25 0.25 0.25 0.25 -850 28,050
139,400 -15,300 285 295 279.15 284 1000.00 0.45 0.45 0.25 0.35 -45,900 650,2504.66
1010.00 0.25 0.25 0.25 0.25 0 35,700
1,700 0 260.45 260.45 260.45 260.45 1020.00 0.85 0.85 0.35 0.4 0 71,40042
850 0 249.85 249.85 249.85 249.85 1030.00 0.2 0.4 0.2 0.2 -4,250 60,35071
1040.00 0.35 0.4 0.25 0.3 -3,400 107,100
28,050 -2,550 231 237 230 237 1050.00 0.4 0.5 0.3 0.4 -25,500 362,95012.94
5,950 0 224 224 224 224 1060.00 0.4 0.55 0.35 0.5 -4,250 112,20018.86
9,350 0 180.65 1070.00 0.4 0.4 0.3 0.35 -1,700 69,7007.45
30,600 -850 205.85 205.85 204.9 204.9 1080.00 0.6 0.65 0.5 0.55 -54,400 260,9508.53
33,150 0 175.75 1090.00 1 1 0.45 0.5 -11,050 79,0502.38
826,200 -52,700 184.95 194.45 180 180.85 1100.00 1.1 1.1 0.5 0.6 -66,300 1,405,0501.7
46,750 -850 179.35 179.35 179.35 179.35 1110.00 1.25 1.25 0.5 0.6 -20,400 147,0503.15
107,100 -6,800 168.55 168.9 160 160.1 1120.00 1.35 1.45 0.3 0.45 -13,600 296,6502.77
31,450 -5,100 156 156 156 156 1130.00 0.75 1.25 0.6 0.7 26,350 205,7006.54
93,500 -1,700 140 154 140 141.2 1140.00 1.6 1.65 0.55 0.6 -31,450 181,0501.94
240,550 -5,950 132.65 144.15 128.35 130.45 1150.00 1.8 1.85 0.6 0.7 -75,650 538,9002.24
240,550 -1,700 135 135 114.5 121.2 1160.00 2.1 2.5 0.4 0.55 -78,200 498,9502.07
194,650 -14,450 120 125.05 104.85 110.35 1170.00 1.4 2.15 0.6 0.75 -45,900 192,9500.99
231,200 -5,100 109 115 95.2 99.6 1180.00 2 2 0.65 0.8 -57,800 371,4501.61
153,850 -5,950 92.7 104.15 86 89.4 1190.00 1.7 1.95 0.65 0.8 28,050 294,9501.92
1,619,250 -229,500 82 96.95 76.15 80.4 1200.00 2.1 2.65 0.85 1 302,600 1,664,3001.03
119,850 850 74.8 87 68.8 68.8 1210.00 2.5 3.2 1 1.2 850 259,2502.16
771,800 -30,600 64.2 77.4 55.05 61.45 1220.00 3.3 4.25 1.35 1.65 90,950 578,0000.75
273,700 -31,450 55 69.15 50.6 53.45 1230.00 5 5.85 2.2 2.6 54,400 381,6501.39
723,350 -45,900 48.95 59.9 41.5 43.65 1240.00 5.45 7.9 3.35 3.95 76,500 700,4000.97
838,100 -68,850 39.95 51.85 34 36.05 1250.00 7.85 10.85 5.5 6.25 101,150 674,0500.8
481,100 -152,150 34 44.8 27 29 1260.00 11.4 14.65 8.35 9.4 25,500 579,7001.2
443,700 -313,650 27.65 38.05 21.65 23.55 1270.00 12.55 19.35 11.65 13.5 -43,350 422,4500.95
1,016,600 -128,350 22.45 31 16.8 18.5 1280.00 18.2 25 15.35 18.75 126,650 430,1000.42
716,550 204,000 18.35 25.85 13.2 14.55 1290.00 27.55 31 20 24.75 103,700 222,7000.31
2,546,600 -64,600 15 20.95 10.1 11.25 1300.00 29.75 37.5 25.05 31.4 81,600 297,5000.12
362,100 85,000 10.9 16.7 7.35 8.3 1310.00 35.1 44.4 32.15 38.4 11,050 33,1500.09
557,600 28,050 8.55 13.25 5.55 6.1 1320.00 45.15 52.4 38.9 45.9 13,600 33,1500.06
308,550 0 6.6 10.4 4.05 4.55 1330.00 52.1 56.45 52.1 54.25 1,700 7,6500.02
362,100 13,600 4.85 8.1 2.95 3.4 1340.00 61.7 66 56 64.3 2,550 6,8000.02
858,500 -78,200 2.85 6.25 2.2 2.5 1350.00 60 74.15 60 74.15 850 3,4000
181,900 -78,200 2.9 4.9 1.65 1.9 1360.00 80.55 80.55 80.55 80.55 1,700 4,2500.02
229,500 69,700 2.45 3.85 1.15 1.4 1370.00no data
243,950 63,750 1.95 3 0.95 1.05 1380.00no data
782,000 -38,250 1.4 2.05 0.65 0.8 1400.00 121 121 121 121 -1,700 2,5500
246,500 -37,400 1.1 1.4 0.5 0.55 1420.00no data
65,450 2,550 0.95 0.95 0.5 0.55 1440.00no data
161,500 -850 0.8 1.1 0.45 0.5 1460.00no data
45,050 -850 0.25 0.8 0.25 0.4 1480.00no data
13,600 0 0.6 0.6 0.4 0.4 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.05 0.1 0.05 0.1 -850 6,8000.15
11,900 0 422.5 750.00 0.2 0.2 0.2 0.2 0 5,9500.5
780.00 0.6 0 2,550
21,250 0 474 800.00 0.25 0 65,4503.08
820.00 1 1 1 1 1,700 1,700
5,950 0 266 850.00 0.5 0 13,6002.29
1,700 0 239 860.00no data
52,700 0 364.05 370.9 364.05 368.7 900.00 0.3 0.3 0.1 0.2 -25,500 186,1503.53
920.00 1 0 5,100
850 0 240.75 940.00 0.5 0 6,8008
4,250 0 176 950.00 0.3 0.3 0.1 0.15 -14,450 171,70040.4
960.00 0.9 0 2,550
980.00 0.55 0.55 0.5 0.5 -2,550 81,600
990.00 0.55 0.85 0.55 0.55 0 28,900
154,700 -40,800 257.7 276 254.05 272.3 1000.00 0.7 0.85 0.35 0.45 -85,000 696,1504.5
1010.00 0.75 0.75 0.3 0.35 -10,200 35,700
1,700 850 254.15 254.15 254.15 254.15 1020.00 0.9 0.9 0.55 0.55 -2,550 71,40042
850 0 236.9 236.9 236.9 236.9 1030.00 0.85 0.95 0.3 0.35 1,700 64,60076
1040.00 0.85 0.85 0.35 0.45 -7,650 110,500
30,600 -5,950 222.25 222.5 219.8 222.5 1050.00 1.2 1.4 0.5 0.6 -39,100 388,45012.69
5,950 -850 209.85 214.15 209.85 214.15 1060.00 1.05 1.15 0.6 0.65 -23,800 116,45019.57
9,350 0 180.65 1070.00 1.05 1.05 0.5 0.5 -5,100 71,4007.64
31,450 0 163.45 1080.00 1.1 1.1 0.6 0.75 -124,100 315,35010.03
33,150 -850 175.75 175.75 175.75 175.75 1090.00 1.15 1.2 0.65 0.65 -3,400 90,1002.72
878,900 -123,250 153.65 176.7 153.65 173.5 1100.00 1.7 1.7 0.65 0.85 -65,450 1,471,3501.67
47,600 850 154.5 155.75 154.5 155.75 1110.00 1.4 1.45 0.85 1.05 -24,650 167,4503.52
113,900 -3,400 136.8 151 136.8 144.45 1120.00 1.6 1.6 0.8 0.95 -39,950 310,2502.72
36,550 -4,250 125.6 142.25 125.6 142.25 1130.00 1.7 1.8 0.95 1 -2,550 179,3504.91
95,200 -7,650 125.5 134.95 125 132.45 1140.00 2.1 2.1 0.95 1.05 0 212,5002.23
246,500 -22,950 106 126.8 104.4 122.65 1150.00 3 3 1 1.1 3,400 614,5502.49
242,250 -20,400 105 116.2 103.7 111.15 1160.00 2.4 3.1 0.75 1 38,250 577,1502.38
209,100 -34,000 90 107.15 85 103.5 1170.00 3.45 3.45 1 1.1 69,700 238,8501.14
236,300 -11,900 77 97.7 77 94.5 1180.00 5 5 1.2 1.35 46,750 429,2501.82
159,800 -13,600 68.5 87.9 68.5 87.65 1190.00 4.85 4.85 1.55 1.8 9,350 266,9001.67
1,848,750 -428,400 50 79.1 50 76.25 1200.00 3.15 7.95 2.1 2.5 -22,950 1,361,7000.74
119,000 -6,800 49 66.25 49 59.2 1210.00 12.7 12.7 3 3.3 -1,700 258,4002.17
802,400 -28,050 42 60.8 41.35 56.25 1220.00 8.95 10.05 3.65 4.4 -60,350 487,0500.61
305,150 -53,550 32.35 52 32.35 47.2 1230.00 11.75 15.1 5.25 6.35 54,400 327,2501.07
769,250 -191,250 27.6 45 27.6 41.25 1240.00 14.2 20.7 7.2 8.7 70,550 623,9000.81
906,950 -461,550 20 37.5 20 34.3 1250.00 23.6 24.25 10 11.6 41,650 572,9000.63
633,250 -285,600 17.05 31.35 17.05 28.65 1260.00 26.15 27 13.9 15.55 241,400 554,2000.88
757,350 34,000 13.7 26 13.7 23.25 1270.00 29.75 33.8 18 20.3 256,700 465,8000.62
1,144,950 19,550 13.05 20.9 12 19.1 1280.00 37 39.4 23.45 25.95 98,600 303,4500.27
512,550 -72,250 10.85 16.7 9.9 15.3 1290.00 43.85 47.2 29.8 33.15 30,600 119,0000.23
2,611,200 -371,450 9.75 13.5 8.1 12.45 1300.00 38 55 36.2 40.25 62,900 215,9000.08
277,100 3,400 6.65 10.45 6.65 9.45 1310.00 62.15 62.15 44.6 50.1 17,000 22,1000.08
529,550 -34,000 6.2 8.1 5.1 7.3 1320.00 72.25 86.65 50.55 51.05 3,400 19,5500.04
308,550 14,450 4.65 6.5 4.05 5.7 1330.00 67.4 73.15 63.9 65.8 -2,550 5,9500.02
348,500 17,850 3.95 4.85 3.05 4.45 1340.00 90.55 90.55 70.95 70.95 1,700 4,2500.01
936,700 66,300 2.95 3.7 2.25 3.3 1350.00 99.4 99.4 91.65 91.65 0 2,5500
260,100 12,750 3.15 3.3 2 2.75 1360.00 85.55 0 2,5500.01
159,800 1,700 2.75 2.8 1.65 2.25 1370.00no data
180,200 -5,950 2.25 2.5 1.45 1.9 1380.00no data
820,250 -16,150 1.8 2.05 1.1 1.4 1400.00 130 130 125.5 125.5 0 4,2500.01
283,900 13,600 1.5 1.55 0.9 1.05 1420.00no data
62,900 -3,400 1 1 0.7 0.95 1440.00no data
162,350 -10,200 1.05 1.2 0.65 0.75 1460.00no data
45,900 -4,250 0.65 0.65 0.4 0.5 1480.00no data
13,600 2,550 0.7 0.7 0.6 0.6 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.1 0 7,6500.17
11,900 0 422.5 750.00 0.1 0 5,9500.5
780.00 0.6 0 2,550
21,250 0 474 800.00 0.25 0.25 0.25 0.25 -850 65,4503.08
5,950 0 266 850.00 0.5 0 13,6002.29
1,700 0 239 860.00no data
52,700 850 340.6 340.6 330.45 330.45 900.00 0.3 0.5 0.25 0.3 -4,250 211,6504.02
920.00 1 0 5,100
850 0 240.75 940.00 0.5 0.55 0.5 0.5 1,700 6,8008
4,250 0 176 950.00 0.7 0.7 0.3 0.4 -10,200 186,15043.8
960.00 0.9 0 2,550
980.00 0.9 1 0.75 0.85 -6,800 84,150
990.00 1 0 28,900
195,500 -97,750 260.1 260.1 233 235.75 1000.00 1 1.05 0.65 0.9 -176,800 781,1504
1010.00 0.95 0 45,900
850 0 231.5 1020.00 1.35 1.35 0.85 0.85 -6,800 73,95087
850 0 210.8 210.8 210.8 210.8 1030.00 0.9 1.1 0.85 1.1 -4,250 62,90074
1040.00 0.95 1.5 0.95 1.2 850 118,150
36,550 -850 190.9 196.55 190.9 196.55 1050.00 1 1.4 0.95 1.05 -39,100 427,55011.7
6,800 0 188.45 1060.00 1.7 1.7 1.05 1.15 -11,050 140,25020.63
9,350 -850 180.65 180.65 180.65 180.65 1070.00 1.5 1.55 1.15 1.25 -6,800 76,5008.18
31,450 -1,700 170 173.75 154.75 163.45 1080.00 1.7 1.95 1.1 1.25 -7,650 439,45013.97
34,000 850 156.1 156.1 156.1 156.1 1090.00 1.75 2.2 1.25 1.6 -11,900 93,5002.75
1,002,150 -164,900 158.25 158.25 132 136.35 1100.00 2.05 2.6 1.25 1.75 -147,050 1,536,8001.53
46,750 -850 126.55 126.55 126.55 126.55 1110.00 1.75 3.45 1.5 1.95 3,400 192,1004.11
117,300 -4,250 131.25 131.25 111.25 115.05 1120.00 2.05 3.3 1.5 2.15 -9,350 350,2002.99
40,800 0 106.65 106.65 106.65 106.65 1130.00 2.15 3.7 2 2.4 4,250 181,9004.46
102,850 -22,950 116 116.1 92.3 98.2 1140.00 2.7 4.4 2.2 2.8 -76,500 212,5002.07
269,450 -45,050 110.5 110.5 80.85 91.6 1150.00 2.85 5.25 2.55 3.35 -178,500 611,1502.27
262,650 -21,250 97 97 75.05 79.55 1160.00 3.2 6.3 2.8 3.95 -110,500 538,9002.05
243,100 -17,000 83.65 87 65.05 70.5 1170.00 3.85 7.75 3.5 5 -77,350 169,1500.7
248,200 -16,150 85.75 85.75 56.55 61.35 1180.00 4.85 9.75 4.3 6.4 -76,500 382,5001.54
173,400 -17,000 74.65 74.65 51 52.55 1190.00 6.05 12.25 5.4 8.15 5,100 257,5501.49
2,277,150 -9,350 70 70 42 46.5 1200.00 6.55 15.4 6.55 10.7 -264,350 1,384,6500.61
125,800 -9,350 54 56.55 36.85 39.7 1210.00 8 18.7 8 13.15 -35,700 260,1002.07
830,450 -30,600 53 53.95 29.35 32.8 1220.00 10.5 22.8 9.9 16.25 -30,600 547,4000.66
358,700 81,600 48.8 48.8 24.65 26.75 1230.00 13.05 27.95 12.4 20.7 -45,900 272,8500.76
960,500 180,200 43.1 43.6 20.1 22 1240.00 15.8 34 14.55 25.25 -102,850 553,3500.58
1,368,500 332,350 36.95 37.35 16.6 17.9 1250.00 18.85 40 18.35 31.5 -90,100 531,2500.39
918,850 294,100 30.15 32 13.65 14.8 1260.00 24.2 47.1 21.9 38.05 -99,450 312,8000.34
723,350 111,350 30.8 30.8 11.25 12.25 1270.00 29.75 55 27.5 45.9 -96,050 209,1000.29
1,125,400 11,050 20.75 22.35 9.35 10.1 1280.00 33.75 61.75 33.75 52.85 -112,200 204,8500.18
584,800 -3,400 17.5 18.5 7.95 8.55 1290.00 43.95 70.15 43.65 62.9 -10,200 88,4000.15
2,982,650 -221,000 15.05 15.6 6.6 7.05 1300.00 52 77 51 70 -115,600 153,0000.05
273,700 -15,300 12.55 12.55 5.55 5.85 1310.00 62.1 82.15 62.1 72.95 -5,100 5,1000.02
563,550 -62,050 9.75 9.85 4.6 4.9 1320.00 68.25 93.2 68.25 93.2 -1,700 16,1500.03
294,100 -30,600 8 8 3.95 4.1 1330.00 75.4 100 75.4 100 -2,550 8,5000.03
330,650 -125,800 5.8 6.4 3.35 3.5 1340.00 86.5 111.95 86.5 111.95 -850 2,5500.01
870,400 -22,100 5.1 5.15 2.85 3 1350.00 96.1 114.15 94.6 105.4 -3,400 2,5500
247,350 45,050 4.45 4.45 2.6 2.75 1360.00 85.55 0 2,5500.01
158,100 21,250 3.45 3.65 2.25 2.35 1370.00no data
186,150 -30,600 3.7 3.7 2 2.1 1380.00no data
836,400 -96,900 2.7 2.85 1.55 1.7 1400.00 166.6 166.6 166.6 166.6 -850 4,2500.01
270,300 7,650 2.25 2.25 1.25 1.3 1420.00no data
66,300 -5,100 1.15 1.3 1.1 1.1 1440.00no data
172,550 -51,000 1.35 1.35 0.9 1 1460.00no data
50,150 -6,800 0.75 0.9 0.6 0.6 1480.00no data
11,050 0 0.7 0.7 0.5 0.7 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.1 0.1 0.1 0.1 -850 7,6500.17
11,900 0 422.5 750.00 0.1 0.1 0.1 0.1 0 5,9500.5
780.00 0.6 0.6 0.6 0.6 850 2,550
21,250 0 474 800.00 0.25 0.45 0.25 0.25 -2,550 66,3003.12
5,950 0 266 850.00 0.5 0 13,6002.29
1,700 0 239 860.00no data
51,850 -1,700 385 385 363 363.05 900.00 0.4 0.4 0.3 0.4 -11,050 215,9004.16
920.00 1 1 1 1 0 5,100
850 0 240.75 940.00 0.45 0.9 0.15 0.4 -2,550 5,1006
4,250 0 176 950.00 0.6 0.85 0.55 0.6 -6,800 196,35046.2
960.00 0.9 0 2,550
980.00 1 1 0.9 0.9 0 90,950
990.00 1 0 28,900
293,250 -26,350 281 291 255.8 267 1000.00 1 1.25 0.85 1 -61,200 957,9503.27
1010.00 0.95 0.95 0.95 0.95 -850 45,900
850 0 231.5 1020.00 0.9 1.4 0.9 1.15 -1,700 80,75095
850 0 200 1030.00 1.1 1.6 1 1 0 67,15079
1040.00 0.85 1.2 0.85 1.2 0 117,300
37,400 -2,550 238 238 217.95 217.95 1050.00 1.2 1.6 1.05 1.15 -21,250 466,65012.48
6,800 0 188.45 1060.00 1.85 1.9 1.3 1.4 -9,350 151,30022.25
10,200 0 210.3 1070.00 1.95 1.95 1.6 1.6 -4,250 83,3008.17
33,150 0 206.55 206.55 206.55 206.55 1080.00 2 2.8 1.55 1.7 -23,800 447,10013.49
33,150 0 165 1090.00 2.75 2.75 1.7 1.85 -15,300 105,4003.18
1,167,050 -31,450 167.35 190.9 158 167.7 1100.00 5.55 5.55 1.85 1.95 -28,050 1,683,8501.44
47,600 -1,700 166.4 179.65 157.35 157.35 1110.00 2.45 2.45 1.8 1.9 -7,650 188,7003.96
121,550 -1,700 156.25 170 150 150 1120.00 2.5 2.6 1.85 1.95 0 359,5502.96
40,800 -1,700 148.5 162.4 148.5 157 1130.00 2.75 5.05 2 2.1 -28,050 177,6504.35
125,800 -16,150 132 152 121.95 127.7 1140.00 3.1 3.1 2.15 2.25 -8,500 289,0002.3
314,500 -36,550 124 140.7 112 117.05 1150.00 3.8 3.95 2.45 2.55 -116,450 789,6502.51
283,900 -13,600 111.25 129.6 100 106.9 1160.00 3.95 4.2 2.5 2.7 -42,500 649,4002.29
260,100 -5,950 99 126 98.35 99.85 1170.00 3 5.05 3 3.35 -22,100 246,5000.95
264,350 -53,550 97 114.5 82.45 89.4 1180.00 4.3 5.95 3.75 4.1 -34,850 459,0001.74
190,400 -4,250 80 104.85 79.75 80.65 1190.00 7 7.25 4.55 5 -18,700 252,4501.33
2,286,500 -425,850 75 96.85 64.55 72.05 1200.00 9 9.05 5.5 6.55 -324,700 1,649,0000.72
135,150 0 75.8 85.85 58 62.8 1210.00 9 10.6 6.55 7.95 -49,300 295,8002.19
861,050 -21,250 62 78 49.5 55.35 1220.00 12.5 13.1 7.85 9.85 27,200 578,0000.67
277,100 -21,250 49.15 70 41.65 48.35 1230.00 13 16.3 9.6 12.45 -48,450 318,7501.15
780,300 -56,950 42.9 62 35.5 40.95 1240.00 17.9 19.85 11.6 15.2 -100,300 656,2000.84
1,036,150 -162,350 37.6 55 30 34.85 1250.00 22.55 24.4 14.2 19.1 -157,250 621,3500.6
624,750 -82,450 32 48 25.5 29.7 1260.00 28.7 29.7 17.4 23.9 -45,050 412,2500.66
612,000 96,050 27.8 41.6 21.5 24.95 1270.00 33 35.6 21.1 29.05 -63,750 305,1500.5
1,114,350 229,500 21.45 35.85 18.05 21.05 1280.00 37.3 42 25.15 34.8 80,750 317,0500.28
588,200 191,250 16.1 30.7 14.95 17.35 1290.00 39 47 29.75 41.75 43,350 98,6000.17
3,203,650 856,800 15 25.9 12.45 14.4 1300.00 47.1 54.05 34.95 48.15 28,900 268,6000.08
289,000 114,750 12.9 21.35 10.25 11.55 1310.00 49.85 56.9 41.5 56.4 6,800 10,2000.04
625,600 97,750 9.95 17.75 8.2 9.4 1320.00 48.15 65.9 46.85 64.05 7,650 17,8500.03
324,700 87,550 8.3 14.6 6.85 7.7 1330.00 68.85 71.25 55.95 65.9 3,400 11,0500.03
456,450 109,650 7 12 4.2 6.35 1340.00 78.3 78.3 65.4 75.1 0 3,4000.01
892,500 -3,400 5.2 9.85 4.65 5.25 1350.00 84.4 84.4 74.95 75 850 5,9500.01
202,300 -48,450 4.6 8.2 4 4.55 1360.00 94.2 94.2 85.55 85.55 850 2,5500.01
136,850 -11,050 3.6 6.6 2.6 3.85 1370.00no data
216,750 23,800 4 5.75 3 3.35 1380.00no data
933,300 -10,200 2.9 4.1 2.05 2.55 1400.00 112.85 133.45 112.85 133.45 2,550 5,1000.01
262,650 1,700 2.4 2.9 1.7 2 1420.00no data
71,400 -29,750 1.55 2.2 1.4 1.55 1440.00no data
223,550 -59,500 1.6 1.8 1.15 1.3 1460.00no data
56,950 850 1.3 1.4 1 1.05 1480.00no data
11,050 10,200 1.3 1.3 0.7 0.7 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.05 0.25 0.05 0.15 0 8,5000.19
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
21,250 -4,250 465 474 465 474 800.00 0.25 0.8 0.25 0.3 -4,250 68,8503.24
5,950 0 266 850.00 0.5 0 13,6002.29
1,700 0 239 860.00no data
53,550 -850 370 370 370 370 900.00 0.5 0.55 0.3 0.35 -31,450 226,9504.24
920.00 1.2 0 5,100
850 0 240.75 940.00 1.5 0 7,6509
4,250 0 176 950.00 0.7 1.05 0.6 0.65 -10,200 203,15047.8
960.00 0.9 0 2,550
980.00 0.85 1.3 0.85 1.2 2,550 90,950
990.00 1.1 1.35 1 1 -13,600 28,900
319,600 -11,900 270 281 270 280 1000.00 1.3 1.35 1.05 1.15 -107,950 1,019,1503.19
1010.00 1.6 1.6 1.1 1.1 -5,950 46,750
850 0 231.5 1020.00 1.35 1.45 1.2 1.2 -5,100 82,45097
850 0 200 1030.00 1.15 1.2 1.05 1.1 -1,700 67,15079
1040.00 1.6 1.65 1.3 1.35 -4,250 117,300
39,950 -2,550 224 230.5 224 229.5 1050.00 1.95 1.95 1.6 1.7 -15,300 487,90012.21
6,800 0 188.45 1060.00 1.8 2.35 1.7 1.85 -12,750 160,65023.63
10,200 -850 202.4 210.3 202.4 210.3 1070.00 2.3 2.55 1.9 1.95 -24,650 87,5508.58
33,150 0 194.05 194.05 194.05 194.05 1080.00 2.05 2.45 1.3 1.8 -20,400 470,90014.21
33,150 0 165 1090.00 2.5 2.55 1.95 2.05 -11,050 120,7003.64
1,198,500 -41,650 167.95 184 167.7 180.7 1100.00 2.4 2.9 2.05 2.15 5,100 1,711,9001.43
49,300 0 149.85 1110.00 3 3 2 2.35 -22,100 196,3503.98
123,250 -2,550 153.75 161.9 153.15 161.9 1120.00 3.5 3.5 2.05 2.3 -20,400 359,5502.92
42,500 0 131 1130.00 3.85 3.85 2.25 2.4 -850 205,7004.84
141,950 -5,950 129 142.75 129 140.2 1140.00 4.5 4.5 2.4 2.75 -9,350 297,5002.1
351,050 -28,050 121.5 133.3 116.35 130.85 1150.00 4.7 5.1 2.85 3.1 31,450 906,1002.58
297,500 -30,600 106.95 122 106.95 121 1160.00 5.45 5.8 3 3.4 -24,650 691,9002.33
266,050 -12,750 100 115.65 100 113.3 1170.00 6.55 6.9 3.3 4.15 -16,150 268,6001.01
317,900 -30,600 92 105.85 90.45 103.35 1180.00 7.5 8.25 4.35 4.9 -74,800 493,8501.55
194,650 -6,800 81 93 80 93 1190.00 8.4 9.8 5.3 5.85 17,850 271,1501.39
2,712,350 -136,850 75 88.45 73 86.55 1200.00 12 12 6.45 7 339,150 1,973,7000.73
135,150 0 65.75 78.4 65.75 77.05 1210.00 13.1 13.55 7.85 8.3 146,200 345,1002.55
882,300 -31,450 56.95 70.8 56.85 68.65 1220.00 15.75 16.45 9.3 9.9 108,800 550,8000.62
298,350 -27,200 52.8 63 50.85 60.8 1230.00 19.8 19.8 11.5 12.1 56,100 367,2001.23
837,250 -51,000 44.95 55 44 53.25 1240.00 22.25 23.15 13.8 14.5 202,300 756,5000.9
1,198,500 -443,700 32.45 48.1 32.45 46.4 1250.00 25 27.25 16.85 17.6 231,200 778,6000.65
707,200 -425,850 30.05 41.85 30 40.1 1260.00 30.4 32 20.5 21.2 275,400 457,3000.65
515,950 22,950 29.45 36 28 34.45 1270.00 38.2 38.2 24.75 25.6 328,100 368,9000.71
884,850 45,900 25.45 30.65 23.85 29.35 1280.00 42.8 42.9 29.25 30.3 192,100 236,3000.27
396,950 186,150 20.85 25.9 20.2 24.75 1290.00 43.3 45.1 34.45 35.65 36,550 55,2500.14
2,346,850 153,850 16.55 22 16.55 20.55 1300.00 54 55.35 40.1 41.5 75,650 239,7000.1
174,250 -19,550 14.55 18.4 14.15 17 1310.00 60.75 61.1 50 50 0 3,4000.02
527,850 68,850 11.95 15.5 11.85 13.9 1320.00 69.5 69.5 54 55.55 6,800 10,2000.02
237,150 1,700 9.8 13.2 9.8 11.6 1330.00 71.8 71.8 67.05 68.5 5,100 7,6500.03
346,800 65,450 9.2 11.15 8.35 9.5 1340.00 80.8 80.8 77.4 77.4 1,700 3,4000.01
895,900 83,300 7.35 9.35 6.8 7.95 1350.00 94.65 94.65 84.5 94 3,400 5,1000.01
250,750 39,100 6 7.95 5.6 6.4 1360.00 84.85 84.85 84 84.45 1,700 1,7000.01
147,900 25,500 5.2 6.7 2.65 5.5 1370.00no data
192,950 16,150 4.75 5.8 4 4.6 1380.00no data
943,500 12,750 3.1 4.4 3.1 3.45 1400.00 132 132 130 130 2,550 2,5500
260,950 -2,550 3.45 3.5 2.4 2.6 1420.00no data
101,150 -4,250 2.95 2.95 1.95 2.15 1440.00no data
283,050 11,050 2 2.15 1.55 1.7 1460.00no data
56,100 7,650 1.8 1.8 1.2 1.45 1480.00no data
850 850 1.3 1.3 1.3 1.3 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.25 0 8,5000.19
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
25,500 0 438 800.00 0.45 0 73,1002.87
5,950 0 266 850.00 0.5 0.5 0.5 0.5 0 13,6002.29
1,700 0 239 860.00no data
54,400 0 329.3 900.00 0.5 0.55 0.35 0.35 -1,700 258,4004.75
920.00 1.2 0 5,100
850 0 240.75 940.00 1.5 0 7,6509
4,250 0 176 950.00 0.9 1 0.8 0.95 -14,450 213,35050.2
960.00 0.9 0 2,550
980.00 1.15 1.5 1.05 1.1 -11,900 88,400
990.00 1 1 1 1 -850 42,500
331,500 -121,550 255 269.1 254 258.3 1000.00 1.6 1.8 1.4 1.45 -113,050 1,127,1003.4
1010.00 1.95 1.95 1.55 1.6 -36,550 52,700
850 0 231.5 1020.00 2 2.05 1.7 1.85 -850 87,550103
850 0 200 1030.00 1.8 1.8 1.6 1.7 0 68,85081
1040.00 2.3 2.4 1.6 1.85 1,700 121,550
42,500 0 191.5 1050.00 2.3 2.6 1.9 1.95 -52,700 503,20011.84
6,800 -850 188.45 188.45 188.45 188.45 1060.00 2 2.9 2 2.15 -45,050 173,40025.5
11,050 0 176.8 1070.00 2.1 2.7 2.05 2.1 -18,700 112,20010.15
33,150 0 178.55 178.55 178.55 178.55 1080.00 2.85 2.85 2.15 2.4 -61,200 491,30014.82
33,150 0 162.75 165 162.75 165 1090.00 2.4 3.1 2.4 2.65 -24,650 131,7503.97
1,240,150 -11,050 154.95 171.95 153.85 162.05 1100.00 3.5 3.55 2.8 3 -98,600 1,706,8001.38
49,300 -2,550 149.6 160.4 149.5 149.85 1110.00 4.1 4.1 3 3.2 -17,000 218,4504.43
125,800 -2,550 136 150.25 134.45 146.6 1120.00 4.05 4.25 3.25 3.5 -39,950 379,9503.02
42,500 -850 128.35 131 128.35 131 1130.00 4.95 4.95 3.6 3.85 -21,250 206,5504.86
147,900 -23,800 118 132.4 115.55 122.8 1140.00 5 6.55 4.1 4.4 -66,300 306,8502.07
379,100 -77,350 106.9 122.5 104 112.25 1150.00 7.3 7.7 4.7 5.1 24,650 874,6502.31
328,100 -22,100 102.1 112.65 98.1 102.6 1160.00 8.45 8.7 5.25 5.75 6,800 716,5502.18
278,800 -20,400 85.15 105.2 85.15 94.35 1170.00 8.75 9.8 6.15 6.9 -18,700 284,7501.02
348,500 -48,450 77 95.7 77 85.05 1180.00 11.95 12.2 7.35 8.35 11,900 568,6501.63
201,450 -8,500 72.25 87.45 71.75 77.6 1190.00 14.25 14.75 8.85 9.95 15,300 253,3001.26
2,849,200 72,250 63.2 79.5 60.45 70.1 1200.00 16.6 17.5 10.5 12.1 252,450 1,634,5500.57
135,150 -11,050 56 70.65 53 61.8 1210.00 20.4 20.4 12.45 14.45 26,350 198,9001.47
913,750 -42,500 50 62.95 47 54 1220.00 23.8 24.3 14.85 17.15 51,000 442,0000.48
325,550 -70,550 43.9 55.8 41 47.7 1230.00 27.8 28.75 17.65 20.5 33,150 311,1000.96
888,250 -147,050 40 49 35.95 41.7 1240.00 31.05 33.4 20.95 24.25 214,200 554,2000.62
1,642,200 -383,350 33.85 43.15 31.2 36.35 1250.00 36 38.6 24.75 28.85 91,800 547,4000.33
1,133,050 169,150 28.9 37.95 27 31.5 1260.00 42.35 43 29.35 33.7 86,700 181,9000.16
493,000 136,000 25.75 32.7 23.05 26.8 1270.00 50 50 34.35 39.3 23,800 40,8000.08
838,950 117,300 22.15 28.3 19.85 22.75 1280.00 49.85 55.5 39.55 45.4 24,650 44,2000.05
210,800 17,000 18.2 24.05 16.75 19.15 1290.00 56.3 58.5 45.45 52 3,400 18,7000.09
2,193,000 -131,750 16.5 20.65 13.95 16 1300.00 69.2 69.55 51.4 58.55 30,600 164,0500.07
193,800 30,600 12.85 17.35 11.6 13.45 1310.00 78.75 79.15 65.6 66.3 1,700 3,4000.02
459,000 59,500 11.45 14.75 9.75 11.2 1320.00 84.5 84.5 67.75 67.75 -850 3,4000.01
235,450 17,850 10.4 12.35 8 9.45 1330.00 94.05 94.05 80.45 80.45 0 2,5500.01
281,350 38,250 7.95 10.5 6.95 7.85 1340.00 101.25 101.25 101.25 101.25 -850 1,7000.01
812,600 26,350 6.4 9 5.65 6.7 1350.00 118.8 0 1,7000
211,650 -2,550 5.5 7.6 4.95 5.6 1360.00no data
122,400 -14,450 4.85 6.5 4.2 4.9 1370.00no data
176,800 -58,650 4.65 5.75 3.75 4.2 1380.00no data
930,750 34,000 3.55 4.45 2.9 3.3 1400.00no data
263,500 20,400 2.75 3.4 2.35 2.55 1420.00no data
105,400 17,000 2.1 2.65 1.95 2.15 1440.00no data
272,000 -2,550 1.95 2.25 1.75 1.85 1460.00no data
48,450 5,950 1.2 1.8 1.2 1.8 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.25 0.25 0.25 0.25 0 8,5000.19
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
25,500 -850 438 438 438 438 800.00 0.45 0.45 0.45 0.45 -850 73,1002.87
5,950 0 266 850.00 0.45 0 13,6002.29
1,700 0 239 860.00no data
54,400 0 329.3 900.00 1 1 0.55 0.65 -1,700 260,1004.78
920.00 1.2 0 5,100
850 0 240.75 940.00 1.5 0 7,6509
4,250 0 176 950.00 1.4 1.4 0.95 1 -2,550 227,80053.6
960.00 0.9 0 2,550
980.00 1.3 1.55 1.2 1.5 -6,800 100,300
990.00 1.8 0 43,350
453,050 -5,100 238 250.8 238 249.75 1000.00 2 2.05 1.65 1.75 -8,500 1,240,1502.74
1010.00 1.95 2.1 1.95 2.1 0 89,250
850 0 231.5 1020.00 1.85 2.15 1.85 2.05 0 88,400104
850 0 200 200 200 200 1030.00 1.85 2.05 1.85 2 -5,950 68,85081
1040.00 1.9 2.4 1.65 2.15 -6,800 119,850
42,500 -2,550 178.65 192.6 178.65 191.5 1050.00 2.05 2.7 1.6 2.3 -6,800 555,90013.08
7,650 0 180.35 1060.00 2.15 2.7 2.1 2.35 -32,300 218,45028.56
11,050 850 169 176.8 169 176.8 1070.00 2.3 3 2.3 2.45 -11,050 130,90011.85
33,150 0 155.35 164.2 155.35 164.2 1080.00 2.3 3.5 2.2 2.7 -8,500 552,50016.67
33,150 0 147.8 154.9 147.8 148 1090.00 2.6 4.05 2.6 3 2,550 156,4004.72
1,251,200 1,700 143.6 150.15 129 150.15 1100.00 4.55 4.9 3.05 3.5 -67,150 1,805,4001.44
51,850 0 138.2 1110.00 4.8 5.45 3.65 3.8 -3,400 235,4504.54
128,350 0 110 127.5 110 127.5 1120.00 10.95 10.95 4.05 4.25 -25,500 419,9003.27
43,350 -2,550 118 118 118 118 1130.00 6 7.45 4.7 5 8,500 227,8005.25
171,700 -4,250 98.6 111 98.6 109.45 1140.00 5.25 8.8 5.25 5.75 -94,350 373,1502.17
456,450 -5,950 84.15 105.5 84.1 102.6 1150.00 8 10.4 6.5 6.75 -33,150 850,0001.86
350,200 -11,050 87 95 75.3 92.75 1160.00 9.55 12.5 7.45 7.85 -2,550 709,7502.03
299,200 -5,100 68.4 86 68 85.15 1170.00 10.95 14.65 9 9.35 -18,700 303,4501.01
396,950 -55,250 71 80.5 60 77.6 1180.00 13.35 17.6 10.85 11.25 18,700 556,7501.4
209,950 -10,200 61.55 72 54.65 71.55 1190.00 16.45 20.95 13 13.5 32,300 238,0001.13
2,776,950 -81,600 56.95 65.1 47.3 63.15 1200.00 19.25 24.85 15.55 16.15 126,650 1,382,1000.5
146,200 -14,450 51.7 57.55 41.9 55.75 1210.00 23.8 28.95 18.55 19.2 29,750 172,5501.18
956,250 -16,150 45.45 51.45 36.3 49.25 1220.00 28.4 34 22 22.65 56,100 391,0000.41
396,100 -79,900 40.45 45.55 32 43.5 1230.00 31.65 39.45 26.05 26.85 43,350 277,9500.7
1,035,300 -128,350 33.7 40.2 27.65 38.25 1240.00 36.9 45.25 30.45 31.5 73,100 340,0000.33
2,025,550 -66,300 30 35.35 24.1 33.55 1250.00 42.65 51.4 35.4 36.5 5,100 455,6000.22
963,900 -153,850 26.4 30.6 20.8 28.95 1260.00 47.3 58.4 41.05 42.05 26,350 95,2000.1
357,000 -45,900 22.4 26.5 17.9 24.9 1270.00 59.5 60.05 46.95 48.05 850 17,0000.05
721,650 9,350 20.7 22.9 15.5 21.4 1280.00 62.2 71 53.1 54.05 0 19,5500.03
193,800 -14,450 17.8 19.6 13.35 18.55 1290.00 71.2 0 15,3000.08
2,324,750 -260,100 15 16.9 11.25 15.75 1300.00 74.85 86.75 68.5 69.2 0 133,4500.06
163,200 -30,600 12.75 14.3 9.75 13.15 1310.00 82.3 92.6 82.3 83 850 1,7000.01
399,500 37,400 10.8 12.25 8.45 11.3 1320.00 101.1 101.1 91.25 91.25 850 4,2500.01
217,600 24,650 10.15 10.5 7.45 9.5 1330.00 108.6 108.6 102.6 102.6 0 2,5500.01
243,100 -12,750 8.4 9 6.45 8.15 1340.00 112.2 112.2 112.15 112.2 850 2,5500.01
786,250 -108,800 7.1 7.7 5.5 6.95 1350.00 118.8 0 1,7000
214,200 -36,550 6.1 6.65 4.85 6 1360.00no data
136,850 -18,700 5.25 5.75 4.25 5.2 1370.00no data
235,450 21,250 4.65 5.05 3.8 4.6 1380.00no data
896,750 -54,400 4.05 4.05 3 3.55 1400.00no data
243,100 9,350 2.8 3 2.35 2.75 1420.00no data
88,400 11,900 2.5 2.5 1.95 2.25 1440.00no data
274,550 7,650 2.55 2.55 1.7 1.95 1460.00no data
42,500 5,100 1.5 1.9 1.4 1.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.15 0.2 0.1 0.2 -2,550 8,5000.19
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
26,350 0 438.65 800.00 0.5 0.5 0.45 0.45 -5,100 73,9502.81
5,950 0 266 850.00 0.45 0.45 0.45 0.45 0 13,6002.29
1,700 0 239 860.00no data
54,400 0 329.3 900.00 0.75 1 0.65 0.8 -850 261,8004.81
920.00 1.2 0 5,100
850 0 240.75 940.00 1.5 0 7,6509
4,250 0 176 950.00 1 1.45 0.95 1.3 -4,250 230,35054.2
960.00 0.9 0 2,550
980.00 1.6 1.65 1.6 1.65 850 107,100
990.00 1.8 0 43,350
458,150 0 236.55 1000.00 1.8 2.25 1.8 2.05 -26,350 1,248,6502.73
1010.00 2.05 2.3 2 2.3 -5,100 89,250
850 0 231.5 1020.00 2.15 2.3 1.9 2.3 -850 88,400104
850 850 231.75 231.75 231.75 231.75 1030.00 2.15 2.25 2.1 2.1 -4,250 74,80088
1040.00 2.35 2.6 2 2.6 0 126,650
45,050 0 174.15 1050.00 2.7 2.7 2.2 2.7 -33,150 562,70012.49
7,650 -850 180.35 180.35 180.35 180.35 1060.00 2.4 2.85 2.35 2.7 39,950 250,75032.78
10,200 1,700 167.95 172.65 167.95 172.65 1070.00 2.4 3.15 2.4 2.9 21,250 141,95013.92
33,150 0 165 165 156.35 156.35 1080.00 3.25 3.45 2.9 3.2 9,350 561,00016.92
33,150 -1,700 151.2 151.2 150 150 1090.00 4.1 4.1 3.3 3.65 19,550 153,8504.64
1,249,500 -7,650 141.6 150.7 136.2 138.8 1100.00 5.15 5.15 4 4.3 -20,400 1,872,5501.5
51,850 0 138.2 1110.00 5.3 5.3 4.45 4.7 29,750 238,8504.61
128,350 -850 123.05 124.9 119.75 119.75 1120.00 6.05 6.2 5.05 5.25 -19,550 445,4003.47
45,900 850 118 118 109 109 1130.00 6.4 7.05 6 6.15 22,950 219,3004.78
175,950 -2,550 107.3 107.3 101 101 1140.00 7.35 8.25 6.9 7.25 48,450 467,5002.66
462,400 -45,900 99.7 104.9 89.5 92.9 1150.00 9.05 9.95 8 8.5 56,950 883,1501.91
361,250 -98,600 88 95.9 80.95 84.6 1160.00 10.95 11.65 9.35 9.95 278,800 712,3001.97
304,300 -23,800 84.8 88.65 75.1 77.05 1170.00 13.3 13.75 11 12.05 33,150 322,1501.06
452,200 -2,550 74 80 66 69.3 1180.00 15.7 16.1 13.1 14.5 15,300 538,0501.19
220,150 2,550 67.65 71.6 60.65 61.55 1190.00 18.8 19 15.5 17.15 1,700 205,7000.93
2,858,550 -47,600 60 66 52 55.35 1200.00 20.75 22.65 18.3 20.4 2,550 1,255,4500.44
160,650 -9,350 52.75 59 46.15 49.1 1210.00 25.8 26.7 21.5 24.2 2,550 142,8000.89
972,400 -3,400 40 53.05 40 43.3 1220.00 26.15 31.2 25.05 28.4 2,550 334,9000.34
476,000 8,500 42 47.2 35.7 38.2 1230.00 34.85 36.65 29.4 33.45 32,300 234,6000.49
1,163,650 184,450 37.05 42.15 31.3 33.65 1240.00 37.15 42.1 34.1 38.7 5,100 266,9000.23
2,091,850 138,550 34.45 37.35 27.7 29.55 1250.00 45.75 48.1 39.3 44.45 -1,700 450,5000.22
1,117,750 155,550 29.6 33 24.05 25.85 1260.00 50.55 54.5 45.2 51 -4,250 68,8500.06
402,900 5,950 24.95 28.85 20.8 22.4 1270.00 58.05 60.65 51.9 57 -8,500 16,1500.04
712,300 16,150 22.2 25.2 18.05 19.3 1280.00 63.45 67.6 57.5 64.75 850 19,5500.03
208,250 -13,600 19.15 21.9 15.55 16.9 1290.00 68.95 72.5 68.95 71.2 0 15,3000.07
2,584,850 -51,850 17 19.25 13 14.5 1300.00 75.25 82.5 72 79.5 0 133,4500.05
193,800 30,600 14.4 16.75 11.95 12.7 1310.00 109.05 0 8500
362,100 10,200 12.55 14.7 10.4 11.1 1320.00 90.65 97 90.65 97 850 3,4000.01
192,950 8,500 11.35 12.85 9.15 9.7 1330.00 104 104 100.9 100.9 1,700 2,5500.01
255,850 12,750 9.5 11.25 8 8.45 1340.00 109.65 109.65 107.8 107.8 850 1,7000.01
895,050 45,050 8.45 9.8 7 7.3 1350.00 118.8 118.8 118.8 118.8 850 1,7000
250,750 -3,400 7.4 8.7 6.25 6.5 1360.00no data
155,550 3,400 6.45 7.7 5.55 5.75 1370.00no data
214,200 56,950 5.75 6.9 5.05 5.25 1380.00no data
951,150 -39,950 5 5.55 3.7 4.3 1400.00no data
233,750 -20,400 4 4.45 3.35 3.55 1420.00no data
76,500 850 3.4 3.6 2.65 2.95 1440.00no data
266,900 42,500 2.8 2.9 2.35 2.55 1460.00no data
37,400 5,950 1.9 2.35 1.8 1.9 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.3 0 11,0500.24
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
26,350 0 438.65 800.00 0.45 0.65 0.45 0.5 850 79,0503
5,950 0 266 850.00 0.3 0.6 0.3 0.5 0 13,6002.29
1,700 0 239 860.00no data
54,400 0 329.3 329.3 329.3 329.3 900.00 0.85 0.85 0.6 0.7 -7,650 262,6504.83
920.00 1 1.2 1 1.2 -4,250 5,100
850 0 240.75 940.00 1.6 1.6 1.5 1.5 1,700 7,6509
4,250 0 176 950.00 1.8 1.8 1.15 1.3 -24,650 234,60055.2
960.00 0.9 0 2,550
980.00 1.9 2 1.65 1.65 -5,100 106,250
990.00 1.85 1.85 1.8 1.8 0 43,350
458,150 -4,250 241.5 259.5 235 236.55 1000.00 2.2 2.2 1.85 2.05 -1,700 1,275,0002.78
1010.00 2.2 2.3 2 2.2 -10,200 94,350
850 850 231.5 231.5 231.5 231.5 1020.00 1.95 2.4 1.95 2.3 -28,050 89,250105
1030.00 2.05 2.6 2.05 2.2 -12,750 79,050
1040.00 2.8 2.8 2.05 2.5 -19,550 126,650
45,050 850 203.95 208 174.15 174.15 1050.00 3.45 3.45 2.2 2.65 -55,250 595,85013.23
8,500 -3,400 184.85 184.85 171.25 173.9 1060.00 2.85 3.5 2.6 2.85 -18,700 210,80024.8
8,500 0 181.9 181.9 173.1 173.1 1070.00 3.3 3.95 2.75 3.25 -9,350 120,70014.2
33,150 0 179.9 179.9 154 154 1080.00 3.8 4.5 3.1 3.75 850 551,65016.64
34,850 -1,700 160 167.95 137.45 137.45 1090.00 5 5.25 3.6 4.35 38,250 134,3003.85
1,257,150 -34,000 159 165 128.45 135.15 1100.00 4.85 6.25 4.2 5.15 56,950 1,892,9501.51
51,850 -850 137.55 152 137.55 138.2 1110.00 4.8 7.05 4.8 5.7 14,450 209,1004.03
129,200 -11,900 131.4 142.5 110 114.5 1120.00 7.5 8.1 5.4 6.65 12,750 464,9503.6
45,050 -7,650 123.5 133 113 113 1130.00 7.05 9.5 6.25 7.8 -2,550 196,3504.36
178,500 -15,300 124 127 95.95 98.55 1140.00 9.5 11.2 7.2 9.2 -53,550 419,0502.35
508,300 -53,550 109 118 84.3 90.7 1150.00 9 13.2 8.35 10.8 30,600 826,2001.63
459,850 -40,800 98.5 110.8 80.9 82.1 1160.00 10.4 15.5 9.7 12.85 -19,550 433,5000.94
328,100 -75,650 98.9 100.4 70.55 75.3 1170.00 12 18.2 11.25 14.85 21,250 289,0000.88
454,750 17,000 85.35 93 62 68.4 1180.00 13.65 21.35 13 17.75 79,900 522,7501.15
217,600 -4,250 78.25 84.3 55.8 60.3 1190.00 17.75 24.9 15.15 20.8 -17,850 204,0000.94
2,906,150 7,650 74 78.4 49.65 55.3 1200.00 19.65 28.8 17.55 24.4 -51,850 1,252,9000.43
170,000 -7,650 63.65 70 44 49 1210.00 22.15 33.3 20.3 28.25 -31,450 140,2500.83
975,800 -4,250 58.95 63.6 38.8 43.4 1220.00 27 38.25 23.15 32.7 24,650 332,3500.34
467,500 65,450 53 57.35 34.2 38.6 1230.00 29.05 43.55 26.95 37.85 53,550 202,3000.43
979,200 -28,900 45.85 51.5 30.3 34.05 1240.00 30 49.25 30 43.1 73,950 261,8000.27
1,953,300 410,550 42 45.95 26.75 30.2 1250.00 36.05 55.8 35.5 49.3 96,900 452,2000.23
962,200 345,100 36.15 41.2 23.4 26.55 1260.00 44 62.2 40.35 55.85 28,900 73,1000.08
396,950 109,650 32.4 36.25 20.55 23 1270.00 49.5 68.2 45.8 62.45 21,250 24,6500.06
696,150 324,700 29.9 32 17.9 20.2 1280.00 55.65 75.65 51.65 70.5 850 18,7000.03
221,850 59,500 23.95 28.25 15.6 17.65 1290.00 68 80.85 58.15 79.7 13,600 15,3000.07
2,636,700 589,050 22.4 25.2 13.55 15.45 1300.00 70 90.55 64.5 85.35 51,000 133,4500.05
163,200 43,350 18 22.25 12 13.6 1310.00 109.05 0 8500.01
351,900 60,350 18 19.75 10.5 12.05 1320.00 84.75 98.45 77 98.45 1,700 2,5500.01
184,450 77,350 14.7 17.35 9.2 10.5 1330.00 103.55 103.55 103.55 103.55 850 8500
243,100 45,050 13.15 15.4 8.05 9.2 1340.00 97.35 97.35 97.35 97.35 850 8500
850,000 170,850 12.55 13.7 7.1 8.2 1350.00 111.2 111.2 111.2 111.2 850 8500
254,150 130,900 10.15 12.15 6.25 7.25 1360.00no data
152,150 72,250 9.05 10.75 5.6 6.55 1370.00no data
157,250 62,900 7.7 9.7 5.15 5.9 1380.00no data
991,100 175,100 6.95 7.85 4.15 4.8 1400.00no data
254,150 31,450 5.05 6.35 3.4 3.95 1420.00no data
75,650 13,600 4.5 5.2 2.75 3.3 1440.00no data
224,400 162,350 4.9 4.9 2.5 2.75 1460.00no data
31,450 31,450 3 3.85 2.05 2.3 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 730.00 0.3 0.3 0.3 0.3 0 11,0500.24
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
26,350 -850 441.75 441.75 438.65 438.65 800.00 0.7 0.7 0.5 0.6 6,800 78,2002.97
5,950 0 266 850.00 0.7 0.7 0.7 0.7 0 13,6002.29
1,700 0 239 860.00no data
54,400 850 325.55 342 325.55 342 900.00 0.8 1.3 0.7 1.15 -850 270,3004.97
920.00 1.25 1.25 1.25 1.25 -850 9,350
850 0 240.75 940.00 1.6 1.6 1.6 1.6 850 5,9507
4,250 0 176 950.00 1.75 1.75 1.35 1.4 -2,550 259,25061
960.00 1.1 1.15 0.9 0.9 -850 2,550
980.00 2.45 2.45 1.7 1.85 -3,400 111,350
990.00 2.15 2.15 1.8 1.8 -13,600 43,350
462,400 -72,250 216 249 216 248.2 1000.00 3 3 2.05 2.2 -51,000 1,276,7002.76
1010.00 2.7 2.9 2.1 2.35 -13,600 104,550
1020.00 3.05 3.05 2.2 2.45 -48,450 117,300
1030.00 3.2 3.2 2.35 2.5 -12,750 91,800
1040.00 3.95 3.95 2.55 2.9 -19,550 146,200
44,200 0 152.15 197 152.15 195.5 1050.00 4.4 4.5 2.7 3.05 14,450 651,10014.73
11,900 -2,550 138.05 185.6 138.05 185.6 1060.00 3.5 5.1 3 3.4 -14,450 229,50019.29
8,500 -850 155.65 155.65 148.35 152.7 1070.00 4.8 4.8 3.45 3.8 -29,750 130,05015.3
33,150 -9,350 120.75 171.75 120.75 167.75 1080.00 6.75 6.95 3.8 4.2 -12,750 550,80016.62
36,550 -850 126.75 146 126.75 146 1090.00 7.1 7.4 4.6 4.9 -5,100 96,0502.63
1,291,150 123,250 102.2 153.5 102 151.2 1100.00 9.3 9.9 5.2 5.65 228,650 1,836,0001.42
52,700 -850 97.2 111 97.1 111 1110.00 11.65 11.75 5.9 6.3 9,350 194,6503.69
141,100 -6,800 95 134.15 95 131.55 1120.00 11.45 13.3 6.7 7.05 39,100 452,2003.2
52,700 -6,800 85 124 85 122.45 1130.00 14.35 15.8 7.65 8.2 27,200 198,9003.77
193,800 -46,750 79 117.15 79 113.6 1140.00 17.95 18.45 9 9.45 69,700 472,6002.44
561,850 -74,800 65 108 63.8 105.25 1150.00 20.85 21.7 10.35 10.9 -8,500 795,6001.42
500,650 61,200 56.9 101 56.9 97.85 1160.00 24.2 24.95 12 12.65 6,800 453,0500.9
403,750 -102,850 54.05 91.4 47.3 89.65 1170.00 25.7 28.75 14 14.6 -28,900 267,7500.66
437,750 -106,250 46 84.45 45 81.45 1180.00 30.3 33 16 16.75 7,650 442,8501.01
221,850 -90,950 44.8 77 40 73.55 1190.00 37.6 37.9 18.7 19.5 63,750 221,8501
2,898,500 7,650 36.2 69.7 35 67.35 1200.00 42 43.5 21.65 22.5 534,650 1,304,7500.45
177,650 -188,700 32.25 62.8 31.15 60.55 1210.00 47.25 48.55 24.7 25.95 80,750 171,7000.97
980,050 -198,900 28.05 56.75 27.05 54.1 1220.00 51.35 51.35 28.4 29.6 178,500 307,7000.31
402,050 -194,650 26.05 51 23.7 48.65 1230.00 54.65 54.65 32.6 34 47,600 148,7500.37
1,008,100 171,700 21.85 45.75 20.5 43.55 1240.00 68.7 68.7 37.25 38.85 142,800 187,8500.19
1,542,750 -96,050 17 40.8 17 38.65 1250.00 68 68 42 43.55 218,450 355,3000.23
617,100 204,000 16.1 36.5 15.65 34.3 1260.00 68.3 69.55 47.75 49.6 27,200 44,2000.07
287,300 37,400 13.6 32.3 13.45 30.25 1270.00 54.95 57.4 53.95 55.55 3,400 3,4000.01
371,450 120,700 11.05 28.6 11.05 26.7 1280.00 91.1 91.1 60.05 61.65 12,750 17,8500.05
162,350 43,350 10.05 25.2 9.9 23.6 1290.00 106.95 106.95 106.9 106.9 850 1,7000.01
2,047,650 45,900 9.05 22.35 8.75 20.65 1300.00 98.3 99 73.85 74.85 70,550 82,4500.04
119,850 -18,700 8.35 19.75 7.75 18.3 1310.00 109.05 0 8500.01
291,550 27,200 7 17.3 6.85 16 1320.00 109.6 0 8500
107,100 2,550 6.35 15.25 6.3 14.15 1330.00no data
198,050 15,300 5.8 13.5 3.75 12.45 1340.00no data
679,150 48,450 5 12 4.75 11.05 1350.00no data
123,250 18,700 4.45 10.45 4.4 9.75 1360.00no data
79,900 38,250 4.05 9.3 4 8.6 1370.00no data
94,350 11,050 3.6 8.35 3.55 7.7 1380.00no data
816,000 127,500 3.15 6.8 2.6 6.2 1400.00no data
222,700 -9,350 2.45 5.45 2.45 5.1 1420.00no data
62,050 59,500 4.55 4.55 1.85 4.15 1440.00no data
62,050 61,200 1.95 3.5 1.9 3.3 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 500 500 500 500 730.00 0.05 0.25 0.05 0.15 -850 11,0500.24
11,900 0 422.5 750.00 0.05 0 5,9500.5
780.00 1 0 1,700
27,200 0 400 800.00 0.95 0.95 0.6 0.6 850 71,4002.63
5,950 0 266 850.00 0.55 0.55 0.55 0.55 0 13,6002.29
1,700 0 239 860.00no data
53,550 -850 319 319 319 319 900.00 0.95 1.15 0.85 1.15 -1,700 271,1505.06
920.00 1.35 1.35 1.35 1.35 850 10,200
850 0 240.75 940.00 1.65 0 5,1006
4,250 0 176 950.00 1.6 1.85 1.5 1.85 -18,700 261,80061.6
960.00 3.85 3.85 1.85 2.9 850 3,400
980.00 2.7 3.2 1.85 2.3 -24,650 114,750
990.00 2.7 2.95 2.3 2.65 -22,950 56,950
534,650 -103,700 226.95 226.95 192.65 196.35 1000.00 2.55 3.05 2.1 2.65 -109,650 1,327,7002.48
1010.00 2.1 3.05 2.1 2.65 34,000 118,150
1020.00 2.3 3.3 2.3 2.85 -4,250 165,750
1030.00 2.6 3.65 2.5 3.15 -11,050 104,550
1040.00 3 4.2 2.7 3.7 -13,600 165,750
44,200 0 181 1050.00 2.85 5.05 2.6 4.25 -39,950 636,65014.4
14,450 -2,550 160 160 134 134 1060.00 3.05 5.75 3 4.95 -20,400 243,95016.88
9,350 -850 158.3 158.3 148.9 148.9 1070.00 3.5 6.45 3.5 5.7 -19,550 159,80017.09
42,500 0 130.3 130.3 113.35 116 1080.00 3.75 7.8 3.75 6.65 9,350 563,55013.26
37,400 0 94.2 1090.00 5.45 9.4 5.1 7.95 -22,100 101,1502.7
1,167,900 87,550 137.5 137.5 94.95 102.1 1100.00 6.85 11.1 5.7 9.4 -22,100 1,607,3501.38
53,550 0 120.1 120.1 105.45 105.45 1110.00 8 13 7.25 10.95 11,900 185,3003.46
147,900 -16,150 139.15 139.15 82.45 84.6 1120.00 8.8 15.3 7.55 12.65 51,000 413,1002.79
59,500 -13,600 100 100 75 76.45 1130.00 8.25 17.8 8.25 15.2 -54,400 171,7002.89
240,550 -10,200 99.6 99.6 64.6 69.55 1140.00 10.65 20.9 10.5 17.9 -36,550 402,9001.67
636,650 -18,700 85.25 93.5 57.7 63 1150.00 13.95 24.45 12.5 20.85 -33,150 804,1001.26
439,450 -51,850 77.2 83.7 51.4 56.15 1160.00 15.05 28.15 14.6 24.3 -23,800 446,2501.02
506,600 -71,400 74.15 78.5 46.05 50.1 1170.00 18 32.45 16.85 28.25 -12,750 296,6500.59
544,000 -22,100 72.85 74.15 40.65 44.8 1180.00 21.05 37.2 19.25 32.6 -19,550 435,2000.8
312,800 22,950 63.35 64 36 39.35 1190.00 24.75 42.55 23.05 37.6 33,150 158,1000.51
2,890,850 -727,600 54.75 60.25 31.55 34.85 1200.00 27.75 48.1 26.75 42.2 -138,550 770,1000.27
366,350 119,850 48.9 54.1 28 30.65 1210.00 33.15 54.2 30.45 48.5 -28,900 90,9500.25
1,178,950 159,800 46.9 48.7 24.5 27 1220.00 38.6 60.95 35.9 54.65 -22,950 129,2000.11
596,700 147,900 42 44 21.5 23.65 1230.00 50 67.9 41.45 60.95 21,250 101,1500.17
836,400 96,900 37.15 38.95 18.75 20.65 1240.00 48.6 72.55 46.15 66.55 5,100 45,0500.05
1,638,800 234,600 32 34.95 16.4 18.1 1250.00 55.3 81 51.55 74.45 -1,700 136,8500.08
413,100 -10,200 30 30.85 14.3 15.75 1260.00 59 90 59 82.9 -10,200 17,0000.04
249,900 31,450 25.05 27.3 12.5 13.6 1270.00no data
250,750 -6,800 23.1 24.3 10.8 11.95 1280.00 73.4 80.45 72.6 80.45 2,550 5,1000.02
119,000 34,000 19.5 21 9.65 10.4 1290.00 103.1 103.1 103.1 103.1 850 8500.01
2,001,750 157,250 17 18.6 8.2 9 1300.00 92.15 122.5 92.15 122.5 1,700 11,9000.01
138,550 40,800 17.8 17.8 7.35 8 1310.00 109.05 109.05 109.05 109.05 850 8500.01
264,350 51,000 13.1 14.35 6.45 7.15 1320.00 109.6 109.6 109.6 109.6 850 8500
104,550 9,350 11.35 12.5 5.65 6.3 1330.00no data
182,750 30,600 11.15 11.15 5.15 5.6 1340.00no data
630,700 141,950 10 10.05 4.65 5.1 1350.00no data
104,550 21,250 8.05 8.25 4.1 4.45 1360.00no data
41,650 5,100 6.85 7.05 3.7 4.1 1370.00no data
83,300 37,400 6.4 6.6 3.35 3.75 1380.00no data
688,500 119,850 5.15 5.5 2.8 3.05 1400.00no data
232,050 45,050 4 4.4 2.2 2.45 1420.00no data
2,550 2,550 1.95 2.55 1.95 2.35 1440.00no data
850 850 1.7 1.7 1.7 1.7 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 499.85 499.85 499.85 499.85 730.00 0.35 1 0.05 0.05 5,950 11,9000.26
11,900 0 422.5 750.00 0.05 0.05 0.05 0.05 0 5,9500.5
780.00 1 0 1,700
27,200 850 400 400 400 400 800.00 0.55 0.6 0.4 0.4 -850 70,5502.59
5,950 0 266 850.00 0.4 0.7 0.4 0.55 0 13,6002.29
1,700 0 239 860.00no data
54,400 850 283.25 283.25 283.25 283.25 900.00 1.05 1.3 0.9 1 -850 272,8505.02
920.00 1.45 1.45 1.45 1.45 -850 9,350
850 0 240.75 940.00 1.65 0 5,1006
4,250 0 176 950.00 2.9 2.9 1.4 1.7 -18,700 280,50066
960.00 1.75 0 2,550
980.00 2.8 2.95 2.25 2.4 -34,000 139,400
990.00 2.85 3.05 1.5 2.25 -39,950 79,900
638,350 -1,700 179 231 179 227.2 1000.00 3.2 3.6 2.6 2.75 -84,150 1,437,3502.25
1010.00 3.6 3.75 2.6 2.7 -29,750 84,150
1020.00 4 4.2 2.75 2.9 -39,950 170,000
1030.00 4.1 4.7 2.9 3.1 11,050 115,600
1040.00 4.55 5.35 3.2 3.45 10,200 179,350
44,200 -5,100 136.2 182.65 136.2 181 1050.00 4.3 6.15 3.45 3.8 13,600 676,60015.31
17,000 0 128.8 128.8 128.8 128.8 1060.00 5.55 7.2 3.9 4.25 44,200 264,35015.55
10,200 -3,400 111.7 151.9 111.7 151.9 1070.00 6.8 8.6 4.5 4.95 -11,900 179,35017.58
42,500 -5,100 103 147 103 137.5 1080.00 9.5 10.1 5 5.55 56,100 554,20013.04
37,400 0 94.2 1090.00 9.75 12.1 5.7 6.3 -41,650 123,2503.3
1,080,350 357,000 88 138.7 78.2 133.15 1100.00 12.7 14.4 6.7 7.45 178,500 1,629,4501.51
53,550 -14,450 82.75 118.45 82.75 117.9 1110.00 15.35 16.9 7.65 8.5 -7,650 173,4003.24
164,050 -20,400 78 112 68.95 109.6 1120.00 18.6 19.75 8.55 9.6 -80,750 362,1002.21
73,100 -26,350 68 111.35 57 107.6 1130.00 19.1 23.4 10 11 5,950 226,1003.09
250,750 -23,800 58.95 101.35 50.5 97.35 1140.00 24.95 27.2 11.5 12.9 -31,450 439,4501.75
655,350 -85,850 50.05 94.05 45 88.8 1150.00 28.15 31.4 13.3 14.8 290,700 837,2501.28
491,300 -183,600 43.5 86.4 39.5 81 1160.00 32.65 36.45 15.45 17.1 196,350 470,0500.96
578,000 119,000 39.75 78.7 35.3 74.3 1170.00 36.95 41.85 17.95 19.85 105,400 309,4000.54
566,100 -301,750 33.65 71.95 30.9 67.75 1180.00 39 47.8 20.6 22.75 210,800 454,7500.8
289,850 -153,850 30.45 64.35 26.9 60.7 1190.00 46.7 53.05 20.5 26.5 10,200 124,9500.43
3,618,450 -820,250 26.45 58.5 23.55 54.75 1200.00 54 59 27.45 30 605,200 908,6500.25
246,500 20,400 23.5 52.75 20.05 48.7 1210.00 59.7 61.3 31.45 34.85 87,550 119,8500.49
1,019,150 166,600 19.95 46.9 17.1 44.05 1220.00 51 51 35.35 38.6 144,500 152,1500.15
448,800 188,700 19.25 42 14.5 39.25 1230.00 68 68.9 40.7 44 67,150 79,9000.18
739,500 142,800 14.7 37.15 12.55 34.65 1240.00 68 68 45.95 50.2 37,400 39,9500.05
1,404,200 302,600 12.4 32.9 10.7 30.65 1250.00 79.65 95 51.5 55.2 117,300 138,5500.1
423,300 242,250 11.55 28.95 9.2 26.8 1260.00 101.65 101.65 57.75 60.25 22,100 27,2000.06
218,450 87,550 10.1 25.35 7.75 23.5 1270.00no data
257,550 101,150 7.65 22.5 6.75 20.4 1280.00 114.15 114.15 114.15 114.15 850 2,5500.01
85,000 -5,950 7.25 19.55 5.85 18.2 1290.00no data
1,844,500 573,750 5.55 17.25 5 15.95 1300.00 125.9 125.9 94 94.8 5,100 10,2000.01
97,750 14,450 5.45 15.1 4.35 13.8 1310.00no data
213,350 85,850 4.45 13 3.8 12.2 1320.00no data
95,200 42,500 3.95 11.45 3.4 10.4 1330.00no data
152,150 59,500 3.55 10 2.85 9.3 1340.00no data
488,750 127,500 3.05 8.9 2.55 8.1 1350.00no data
83,300 32,300 2.5 7.8 2.2 7.2 1360.00no data
36,550 29,750 2.3 6.85 1.95 6.35 1370.00no data
45,900 37,400 1.9 6.1 1.8 5.7 1380.00no data
568,650 107,100 1.75 5 1.5 4.55 1400.00no data
187,000 35,700 1.35 3.85 1.1 3.55 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.05 0 5,9500.13
11,900 0 422.5 750.00 0.05 0.05 0.05 0.05 0 5,9500.5
780.00 1 0 1,700
26,350 0 372.5 800.00 0.5 0.55 0.5 0.55 5,100 71,4002.71
5,950 0 266 850.00 0.5 0.5 0.45 0.5 -850 13,6002.29
1,700 0 239 860.00no data
53,550 0 289.5 900.00 1.1 1.2 1 1.1 -5,100 273,7005.11
920.00 0.75 0 10,200
850 0 240.75 940.00 1.4 1.75 1.4 1.65 -850 5,1006
4,250 0 176 950.00 1.95 2 1.6 1.9 850 299,20070.4
960.00 1.75 1.75 1.75 1.75 850 2,550
980.00 2.35 2.7 2.2 2.5 11,900 173,400
990.00 2.2 3.15 2.2 2.85 43,350 119,850
640,050 0 163 184.45 163 184.45 1000.00 3.55 3.7 2.55 3.35 24,650 1,521,5002.38
1010.00 2.75 4 2.75 3.45 19,550 113,900
1020.00 3.9 4.45 3.15 3.8 2,550 209,950
1030.00 3.8 5.2 3.5 4.3 -16,150 104,550
1040.00 5.7 6.1 3.85 4.7 -5,100 169,150
49,300 850 119.95 132 117 132 1050.00 6.05 7.1 4.35 5.35 30,600 663,00013.45
17,000 850 113.9 113.9 110.75 110.75 1060.00 7.2 8.5 5.05 6.25 8,500 220,15012.95
13,600 0 91.95 1070.00 8.45 10.2 5.9 7.4 29,750 191,25014.06
47,600 0 86.8 1080.00 9.95 12 6.75 8.6 -34,850 498,10010.46
37,400 -2,550 87.6 94.2 87.6 94.2 1090.00 12.15 14.3 8.05 10.3 1,700 164,9004.41
723,350 80,750 79.85 94.05 72 84.35 1100.00 14.75 17 9.6 12.15 96,050 1,450,9502.01
68,000 850 74.9 82.6 69.15 77.85 1110.00 17.25 20 11.5 14.45 41,650 181,0502.66
184,450 -27,200 66.7 72.85 58.1 68.05 1120.00 20.45 23.25 13.65 16.8 81,600 442,8502.4
99,450 -14,450 57.4 70 52.1 62.5 1130.00 23.55 27.3 16 19.95 41,650 220,1502.21
274,550 -37,400 48.4 63 46.7 55.05 1140.00 27.3 31.75 19 23.45 18,700 470,9001.72
741,200 -159,800 45.5 56.55 41.65 49.2 1150.00 32.55 36.8 22.35 27 25,500 546,5500.74
674,900 -311,950 40.55 50.65 37 43.85 1160.00 37.45 42 26.3 31.45 18,700 273,7000.41
459,000 -48,450 36.35 45 32.55 38.7 1170.00 41.55 47.4 30.5 36.25 58,650 204,0000.44
867,850 27,200 31.4 39.75 28.75 34.25 1180.00 47.6 53 35.2 41.45 4,250 243,9500.28
443,700 -15,300 27.65 34.95 25 29.75 1190.00 53 59.4 40.2 47.25 40,800 114,7500.26
4,438,700 -238,000 24.15 30.7 21.65 26.1 1200.00 56.2 66 45.95 53.5 -12,750 303,4500.07
226,100 13,600 23.95 26.5 18.65 22.4 1210.00 63 63 52.25 59.8 0 32,3000.14
852,550 -70,550 17.95 22.8 16 19.3 1220.00 64 67.2 58.5 67.2 850 7,6500.01
260,100 5,100 16.25 19.55 13.8 16.5 1230.00 83.15 0 12,7500.05
596,700 57,800 12.95 16.85 11.7 14.15 1240.00 75.15 0 2,5500
1,101,600 -35,700 11.25 14.35 10 12.05 1250.00 95.65 95.65 82.15 89.95 1,700 21,2500.02
181,050 0 9.95 12.4 8.7 10.3 1260.00 101.35 106 96.95 97.5 5,100 5,1000.03
130,900 28,050 8.7 10.55 7.45 8.75 1270.00no data
156,400 -4,250 7 9.05 6.45 7.6 1280.00 125.55 125.55 112.1 112.1 1,700 1,7000.01
90,950 25,500 6.1 7.9 5.55 6.5 1290.00no data
1,270,750 -244,800 5.45 6.8 4.75 5.6 1300.00 147.1 147.1 147.1 147.1 0 5,1000
83,300 1,700 3.9 5.65 3.9 4.75 1310.00no data
127,500 9,350 3.8 4.9 3.55 4.2 1320.00no data
52,700 17,000 3.8 4.3 3.4 3.55 1330.00no data
92,650 1,700 3.1 3.65 2.75 3.2 1340.00no data
361,250 34,000 3.05 3.3 2.4 2.8 1350.00no data
51,000 -13,600 2.35 2.75 2.1 2.4 1360.00no data
6,800 -6,800 2.1 2.35 1.85 2.1 1370.00no data
8,500 6,800 2 2.2 1.7 1.9 1380.00no data
461,550 -18,700 1.5 1.85 1.35 1.75 1400.00no data
151,300 -14,450 1.3 1.4 1.1 1.25 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.05 0.05 0.05 0.05 0 5,9500.13
11,900 0 422.5 750.00 0.2 0 5,9500.5
780.00 1 0 1,700
26,350 0 372.5 800.00 0.35 0.55 0.35 0.35 -2,550 66,3002.52
5,950 0 266 850.00 0.55 0.55 0.35 0.5 0 14,4502.43
1,700 0 239 860.00no data
53,550 0 289.5 900.00 1.4 1.4 1.1 1.1 0 278,8005.21
920.00 0.75 0 10,200
850 0 240.75 940.00 2.5 0 5,9507
4,250 0 176 950.00 2.45 2.5 1.6 1.75 -24,650 298,35070.2
960.00 2.05 2.05 2.05 2.05 0 1,700
980.00 2.5 3.5 2.4 2.7 -23,800 161,500
990.00 2.65 4.05 2.55 3 -1,700 76,500
640,050 0 155 167.25 146 166.7 1000.00 4.65 4.75 3.1 3.5 34,850 1,496,8502.34
1010.00 3.8 5.25 3.45 3.6 17,000 94,350
1020.00 4.5 6.05 3.85 4 15,300 207,400
1030.00 5.55 7.15 4.45 4.55 7,650 120,700
1040.00 7.2 8.35 5.15 5.3 34,850 174,250
48,450 -6,800 104 121.8 104 121.8 1050.00 9.15 9.9 6 6.2 -42,500 632,40013.05
16,150 0 136.35 1060.00 10.05 11.7 7.1 7.4 -31,450 211,65013.11
13,600 850 91.95 91.95 91.95 91.95 1070.00 11.9 13.9 8.45 8.8 -16,150 161,50011.88
47,600 0 78.65 86.8 78 86.8 1080.00 14.05 16.4 9.9 10.25 -29,750 532,95011.2
39,950 0 71 1090.00 17.3 19.1 12 12.3 12,750 163,2004.09
642,600 -62,050 69.5 81.85 64 77.6 1100.00 18.05 22.6 14 14.7 -21,250 1,354,9002.11
67,150 -4,250 64.2 71.6 57.2 71.05 1110.00 24.45 26.3 16.65 17.15 31,450 139,4002.08
211,650 850 53.9 66.95 51.75 63.1 1120.00 27.7 30.5 19.1 20.2 -19,550 361,2501.71
113,900 -20,400 48.95 60 46.65 56.5 1130.00 32.7 35.05 23.1 24 -7,650 178,5001.57
311,950 -1,700 45.5 54.4 41.5 50.7 1140.00 37.05 40.25 26.8 27.9 56,950 452,2001.45
901,000 -69,700 40.95 48.65 37 45.5 1150.00 43.45 45.75 31.1 32.45 7,650 521,0500.58
986,850 209,950 36 45.05 32.8 40.55 1160.00 47.9 51.5 35.85 37.35 4,250 255,0000.26
507,450 16,150 32.5 38.45 28.8 35.8 1170.00 53.8 57.1 41 42.3 -25,500 145,3500.29
840,650 -81,600 28.75 34 25.3 31.5 1180.00 60 63.8 46.55 48.3 -7,650 239,7000.29
459,000 -22,100 25 29.7 22.15 27.4 1190.00 70 70 53.45 54.5 -5,100 73,9500.16
4,676,700 51,000 22 26.2 19.3 24.05 1200.00 74.5 77.05 59.5 60.5 6,800 316,2000.07
212,500 -28,050 17 22.55 16.7 20.75 1210.00 80.75 80.75 65 65 -1,700 32,3000.15
923,100 -5,100 15.1 19.4 14.3 17.55 1220.00 73.1 0 6,8000.01
255,000 11,900 14 16.65 12.65 15.15 1230.00 83.15 0 12,7500.05
538,900 15,300 11.9 14.45 10.6 13 1240.00 75.15 0 2,5500
1,137,300 119,850 10.85 12.4 9.25 11.1 1250.00 112 112 97.5 97.5 -5,950 19,5500.02
181,050 15,300 9.1 10.85 8.1 9.65 1260.00no data
102,850 16,150 8.3 9.2 7.05 8.2 1270.00no data
160,650 11,050 6.4 8.05 6.15 7.1 1280.00no data
65,450 -2,550 6.5 7 5.4 6.1 1290.00no data
1,515,550 -60,350 5.5 6.05 4.65 5.35 1300.00 161.8 161.8 158.7 158.7 850 5,1000
81,600 -18,700 4.9 5.2 4.1 4.7 1310.00no data
118,150 7,650 4.15 4.45 3.5 4 1320.00no data
35,700 -850 3.35 3.9 3.1 3.45 1330.00no data
90,950 3,400 3 3.35 2.75 2.95 1340.00no data
327,250 29,750 2.7 3 2.4 2.7 1350.00no data
64,600 16,150 2.55 2.55 2.1 2.35 1360.00no data
13,600 11,050 2 2.25 1.95 2.05 1370.00no data
1,700 850 1.75 1.75 1.65 1.65 1380.00no data
480,250 5,100 1.55 1.65 1.3 1.5 1400.00no data
165,750 7,650 1.4 1.4 1.1 1.25 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.45 0 5,9500.13
11,900 0 422.5 750.00 0.2 0 5,9500.5
780.00 1 0 1,700
26,350 0 372.5 800.00 0.45 0.6 0.45 0.6 0 68,8502.61
5,950 0 266 850.00 0.7 0.7 0.6 0.6 -850 14,4502.43
1,700 0 239 860.00no data
53,550 0 289.5 900.00 1.2 1.65 1 1.45 0 278,8005.21
920.00 0.75 0 10,200
850 0 240.75 940.00 3.5 3.5 2.5 2.5 2,550 5,9507
4,250 0 176 950.00 3 4.5 1.95 2.55 11,900 323,00076
960.00 3 3 3 3 850 1,700
980.00 3.05 4.05 2.8 3.45 17,000 185,300
990.00 3.5 4.45 3.1 3.9 23,800 78,200
640,050 850 166.65 166.65 148.15 148.15 1000.00 4.2 6.55 3.7 4.8 -15,300 1,462,0002.28
1010.00 4.2 5.3 4.2 5.3 12,750 77,350
1020.00 8 8 4.65 6 22,100 192,100
1030.00 6.35 8.1 5.6 7 -3,400 113,050
1040.00 6.4 9.6 6.1 8.2 -25,500 139,400
55,250 -6,800 119.8 127.2 97.45 99.65 1050.00 7.85 11.25 7.05 9.65 67,150 674,90012.22
16,150 0 136.35 1060.00 11.55 13.25 8.6 11.45 48,450 243,10015.05
12,750 0 105 105 105 105 1070.00 12.95 15.75 9.85 13.5 39,950 177,65013.93
47,600 2,550 81.05 81.05 76.4 76.85 1080.00 12.9 18.35 11.35 16 81,600 562,70011.82
39,950 -850 73.45 73.45 69.05 71 1090.00 15.95 21.4 13.55 18.95 43,350 150,4503.77
704,650 21,250 85.1 86 60.95 63.85 1100.00 18.95 25 15.5 22.2 57,800 1,376,1501.95
71,400 -5,100 76.6 76.8 55.55 55.55 1110.00 19 29 18.55 25.95 -17,850 107,9501.51
210,800 7,650 66.7 70.5 49.5 51.9 1120.00 23.95 33.4 21.3 29.75 45,900 380,8001.81
134,300 45,050 61.65 61.65 44.05 46.35 1130.00 27.95 38.2 24.55 34.55 27,200 186,1501.39
313,650 142,800 55 59.6 39.35 41.25 1140.00 30.55 43.45 28.2 39.75 34,850 395,2501.26
970,700 306,000 55.8 55.8 35.15 36.75 1150.00 36 49.15 32 44.7 14,450 513,4000.53
776,900 260,950 47.8 48 31.2 32.5 1160.00 40.65 55.2 36.6 50.8 850 250,7500.32
491,300 62,900 44 44 27.6 28.65 1170.00 46.45 61.5 41.55 56.95 -15,300 170,8500.35
922,250 112,200 38.65 39.55 24.25 25.4 1180.00 50.6 68 46.8 63.25 -6,800 247,3500.27
481,100 -3,400 33.95 34.05 21.25 22.2 1190.00 57.05 75 53.1 68.6 -850 79,0500.16
4,625,700 188,700 30.85 30.85 18.65 19.55 1200.00 63.5 82 60 77.85 -2,550 309,4000.07
240,550 11,900 25.75 26.15 16.35 16.95 1210.00 66.95 0 34,0000.14
928,200 40,800 23.25 23.25 14 14.5 1220.00 73.1 0 6,8000.01
243,100 -36,550 19.95 20 12.2 12.7 1230.00 83.15 0 12,7500.05
523,600 15,300 17.7 17.7 10.5 10.85 1240.00 75.15 0 2,5500
1,017,450 32,300 15.5 15.5 9.1 9.55 1250.00 93.45 119 93.4 118 3,400 25,5000.03
165,750 8,500 14.85 19.5 8 8.45 1260.00no data
86,700 -4,250 13.8 13.8 7 7.35 1270.00no data
149,600 -12,750 15 15 6.1 6.4 1280.00no data
68,000 5,950 20.95 20.95 5.4 5.7 1290.00no data
1,575,900 119,000 8.35 10.1 4.7 5 1300.00 143.9 159.6 139.4 159.6 0 4,2500
100,300 31,450 4.8 6.4 4.15 4.4 1310.00no data
110,500 -7,650 6.2 6.2 3.55 3.8 1320.00no data
36,550 20,400 5.35 5.35 3.2 3.35 1330.00no data
87,550 13,600 5.5 10.8 2.75 2.95 1340.00no data
297,500 -20,400 6 7.1 2.45 2.65 1350.00no data
48,450 -10,200 4.7 4.7 2.15 2.35 1360.00no data
2,550 850 3 3 2.25 2.25 1370.00no data
850 0 3 1380.00no data
475,150 50,150 2.5 2.6 1.4 1.5 1400.00no data
158,100 10,200 2.2 2.2 1.15 1.2 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.45 0 5,9500.13
11,900 0 422.5 422.5 422.5 422.5 750.00 0.2 0.2 0.2 0.2 850 5,9500.5
780.00 1 0 1,700
26,350 0 372.5 800.00 0.75 0.75 0.7 0.7 850 68,8502.61
5,950 0 266 850.00 0.6 0.6 0.6 0.6 0 15,3002.57
1,700 0 239 860.00no data
53,550 0 289.5 900.00 1.65 1.65 1.05 1.25 0 278,8005.21
920.00 2.45 2.5 0.75 0.75 850 10,200
850 0 240.75 940.00 5 0 3,4004
4,250 0 176 950.00 1.9 2.7 1.9 2.5 -2,550 311,10073.2
960.00 2.5 0 850
980.00 3 3.6 2.85 3.2 24,650 168,300
990.00 3.75 4.5 3.45 3.6 1,700 54,400
639,200 -850 171.15 181.55 170 175.2 1000.00 4.45 4.85 3.55 4.25 12,750 1,477,3002.31
1010.00 4.95 4.95 4.95 4.95 850 64,600
850 0 160 1020.00 5.75 5.75 4.55 4.9 10,200 170,000200
1030.00 6.4 6.4 6.4 6.4 0 116,450
1040.00 7 7.25 6 6.55 5,950 164,900
62,050 0 120.6 125.3 120.6 125.3 1050.00 7.9 9.45 6.9 7.45 43,350 607,7509.79
16,150 0 136.35 1060.00 9.55 10.6 8.2 8.75 26,350 194,65012.05
12,750 0 111 1070.00 11.75 12.3 9.5 10.1 14,450 137,70010.8
45,050 -850 96.2 101.5 96.2 101.5 1080.00 13.05 14.3 10.6 11.85 16,150 481,10010.68
40,800 0 105.1 1090.00 15 16 13 14.05 8,500 107,1002.63
683,400 39,950 88 96.6 82.15 86.2 1100.00 16.95 19.85 14.5 16.25 129,200 1,318,3501.93
76,500 -3,400 87 87 75.5 79.7 1110.00 20.3 21.55 17.15 18.9 3,400 125,8001.64
203,150 -850 70.1 79.5 68.75 71 1120.00 23.25 26.3 19.6 21.7 850 334,9001.65
89,250 -5,100 70.4 71.3 63.05 69.5 1130.00 28.15 29.75 22.5 25.25 0 158,9501.78
170,850 3,400 61 68 57.2 58.15 1140.00 30.9 34.95 26 29.1 6,800 360,4002.11
664,700 -17,850 56.05 62.5 50.75 52.85 1150.00 35.75 38.55 29.85 33.4 27,200 498,9500.75
515,950 24,650 50.3 55.8 45.45 47.6 1160.00 40.95 44.05 34 37.95 7,650 249,9000.48
428,400 44,200 46.35 50.85 41 42.45 1170.00 46.55 47 38.4 42.95 0 186,1500.43
810,050 39,100 42.9 45.7 36.7 38.2 1180.00 51.1 54.2 43.25 48.65 -7,650 254,1500.31
484,500 22,100 37.85 41 32.6 33.9 1190.00 60.55 60.55 48.7 54.5 -6,800 79,9000.16
4,437,000 197,200 32.55 36.5 29 30.2 1200.00 66.1 66.3 53.85 60.4 -10,200 311,9500.07
228,650 24,650 27.55 32.5 25.55 26.5 1210.00 59.95 67.4 59.95 66.95 -850 34,0000.15
887,400 34,850 26.3 28.6 22.35 23.05 1220.00 65.9 74 65.9 73.1 1,700 6,8000.01
279,650 6,800 21.3 25.1 19.9 20.3 1230.00 83.15 83.15 83.15 83.15 0 12,7500.05
508,300 7,650 20 22.2 17.25 17.65 1240.00 75.15 0 2,5500.01
985,150 -39,950 17.8 19.6 15.2 15.5 1250.00 96 97 88 93.6 -850 22,1000.02
157,250 -11,900 15.5 17.05 13.45 13.7 1260.00no data
90,950 850 12.05 15.1 11.75 11.95 1270.00no data
162,350 16,150 12.45 13.15 10.2 10.3 1280.00no data
62,050 850 10 11.35 9.05 9.15 1290.00no data
1,456,900 215,900 9.7 10.3 8 8.2 1300.00 135.6 135.6 135.6 135.6 850 4,2500
68,850 2,550 7.8 8.9 6.9 7.05 1310.00no data
118,150 -34,000 7.45 7.8 6 6.25 1320.00no data
16,150 5,950 6.5 6.7 5.3 5.35 1330.00no data
73,950 9,350 3.95 5.95 3.95 4.7 1340.00no data
317,900 23,800 4.45 5.25 3.95 4.15 1350.00no data
58,650 9,350 4.6 4.65 3.55 3.75 1360.00no data
1,700 0 3.15 3.3 3.15 3.3 1370.00no data
850 850 3 3 3 3 1380.00no data
425,000 16,150 2.7 2.95 2.1 2.4 1400.00no data
147,900 13,600 2.1 2.3 1.75 1.9 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.45 0 5,9500.13
11,900 0 367 750.00 0.45 0 5,1000.43
780.00 1 1 1 1 1,700 1,700
26,350 -850 372.5 372.5 372.5 372.5 800.00 0.65 0.8 0.6 0.75 1,700 68,0002.58
5,950 0 266 850.00 0.55 0 15,3002.57
1,700 0 239 860.00no data
53,550 -850 289.5 289.5 289.5 289.5 900.00 0.95 1.25 0.9 1.1 -9,350 278,8005.21
920.00 2.4 0 9,350
850 0 240.75 940.00 5 0 3,4004
4,250 0 176 950.00 2.1 2.6 1.95 2.45 -20,400 313,65073.8
960.00 2.5 2.5 2.5 2.5 850 850
980.00 2.4 3.5 2.35 3.35 8,500 143,650
990.00 2.55 3.85 2.5 3.85 -4,250 52,700
640,050 0 180 1000.00 3.75 4.75 3 4.55 -23,800 1,464,5502.29
1010.00 3.2 5.1 3.2 5 -6,800 63,750
850 0 160 1020.00 3.6 5.8 3.55 5.65 -7,650 159,800188
1030.00 5.2 6.7 4.85 6.4 5,950 116,450
1040.00 5.85 7.6 5.5 7.45 -1,700 158,950
62,050 0 149.1 149.1 131 131.5 1050.00 6.15 8.75 6 8.35 -13,600 564,4009.1
16,150 0 136.35 136.35 136.35 136.35 1060.00 8.5 9.95 7.2 9.6 -13,600 168,30010.42
12,750 -850 111 111 111 111 1070.00 8.6 11.8 8.2 11.25 1,700 123,2509.67
45,900 -16,150 116 125.05 103.55 104.05 1080.00 10.65 13.6 9.4 13 18,700 464,95010.13
40,800 0 105.1 1090.00 12.6 15.8 11 15.25 10,200 98,6002.42
643,450 -25,500 99.9 109 86.4 89.25 1100.00 13.85 18.3 12.6 17.5 64,600 1,189,1501.85
79,900 -1,700 96.5 101 81.95 82.95 1110.00 15.65 21.05 15 20.3 7,650 122,4001.53
204,000 1,700 82 92 74 75.5 1120.00 18.95 24.25 16.7 23.3 30,600 334,0501.64
94,350 0 78.3 81.35 70 70 1130.00 21.35 27.8 19.5 26.8 15,300 158,9501.68
167,450 2,550 73 77.85 60.5 62.65 1140.00 25.15 31.85 22.4 30.75 -3,400 353,6002.11
682,550 11,050 64.6 73.1 54.3 56.65 1150.00 29 36.15 25.75 34.8 16,150 471,7500.69
491,300 -5,100 58.3 66.45 49 50.25 1160.00 31.55 40.9 29.35 39.45 12,750 242,2500.49
384,200 7,650 52.35 60.5 44.05 45.6 1170.00 37.6 46.1 33.3 44.45 13,600 186,1500.48
770,950 246,500 46.95 55.4 39.75 41.25 1180.00 40.5 51.6 37.8 49.8 105,400 261,8000.34
462,400 116,450 42.2 50 35.6 36.7 1190.00 47.05 57.1 42.5 55.8 11,900 86,7000.19
4,239,800 465,800 37.95 45.05 31.65 32.95 1200.00 51.8 63.3 47.45 61.6 17,000 322,1500.08
204,000 52,700 32.65 40.2 28 28.9 1210.00 59.35 68.9 52.2 67.95 22,100 34,8500.17
852,550 22,950 29.85 35.85 24.65 25.45 1220.00 65.65 68.25 60.2 68.2 1,700 5,1000.01
272,850 3,400 26.5 31.7 21.75 22.45 1230.00 71.85 72.15 64.95 72.1 1,700 12,7500.05
500,650 9,350 23.2 28.3 19 19.7 1240.00 75.15 0 2,5500.01
1,025,100 167,450 20.7 25 16.3 17.35 1250.00 80 95.1 76.5 95.1 3,400 22,9500.02
169,150 45,050 17.4 22.3 14.85 15.5 1260.00no data
90,100 17,000 15.05 19.55 13.05 13.6 1270.00no data
146,200 28,900 14.6 17.45 11.5 11.95 1280.00no data
61,200 11,900 12.25 15.25 10.15 10.55 1290.00no data
1,241,000 44,200 10.8 13.6 8.95 9.35 1300.00 127.15 127.15 127.15 127.15 -850 3,4000
66,300 16,150 9 11.8 7.85 8.2 1310.00no data
152,150 62,050 8.4 10.6 6.85 7.2 1320.00no data
10,200 0 8.95 9 7 7.7 1330.00no data
64,600 14,450 6.1 8.1 5.25 5.5 1340.00no data
294,100 -22,100 5.9 7.35 4.7 4.9 1350.00no data
49,300 7,650 6 6.35 4.2 4.45 1360.00no data
1,700 0 5.95 1370.00no data
408,850 18,700 3.1 4 2.6 2.75 1400.00no data
134,300 2,550 2.25 2.95 2 2.1 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.45 0.45 0.45 0.45 0 5,9500.13
11,900 0 367 750.00 0.45 0 5,1000.43
27,200 0 350 800.00 0.75 0.75 0.5 0.55 -3,400 66,3002.44
5,950 0 266 850.00 1 1 0.55 0.55 850 15,3002.57
1,700 0 239 860.00no data
54,400 0 285 900.00 1.35 1.6 0.8 1.05 -11,050 288,1505.3
920.00 2.4 0 9,350
850 0 240.75 940.00 5 0 3,4004
4,250 0 176 950.00 2.85 2.85 2.05 2.25 -9,350 334,05078.6
980.00 3.65 3.65 2.6 2.95 22,950 135,150
990.00 3.55 3.8 3.2 3.45 14,450 56,950
640,050 850 180 180 180 180 1000.00 4 4.5 3.5 4.05 -32,300 1,488,3502.33
1010.00 4.25 4.85 3.9 4.4 5,100 70,550
850 0 160 1020.00 4.6 5.5 4.45 4.9 8,500 167,450197
1030.00 5.35 6.25 5.05 5.8 26,350 110,500
1040.00 5.95 7.25 5.85 6.25 -7,650 160,650
62,050 0 146.2 146.6 135.45 135.45 1050.00 7.15 8.4 6.65 7.15 -1,700 578,0009.32
16,150 0 133.05 133.05 120 125 1060.00 8.35 9.65 7.8 8.35 -8,500 181,90011.26
13,600 -850 124.5 124.55 124.5 124.55 1070.00 9.75 11.3 9.05 9.85 11,050 121,5508.94
62,050 0 120 120 110 110 1080.00 11.9 13 10.4 11.6 19,550 446,2507.19
40,800 850 103.5 105.1 103.5 105.1 1090.00 12.7 15 12.3 13.25 -1,700 88,4002.17
668,950 -62,050 111.75 111.8 87.25 93.5 1100.00 14.95 17.55 14 15.4 9,350 1,124,5501.68
81,600 2,550 93.15 93.7 83 83 1110.00 17.85 20.05 16.4 17.8 11,050 114,7501.41
202,300 -9,350 93.7 93.7 72.95 78.45 1120.00 18.9 23 18.55 20.5 -116,450 303,4501.5
94,350 1,700 78.05 78.1 70 70.75 1130.00 21.9 26.4 21.6 23.65 -19,550 143,6501.52
164,900 -1,700 82.3 83 61.4 65.5 1140.00 25.65 30.45 24.6 27.4 -41,650 357,0002.16
671,500 -29,750 69.6 75 54.65 59.3 1150.00 29.45 34.65 27.65 31.3 -16,150 455,6000.68
496,400 59,500 68 70.05 49.65 53.25 1160.00 33.85 39.35 31.15 35.95 -34,000 229,5000.46
376,550 57,800 56.5 64.25 44.25 48.4 1170.00 41.65 44.3 35.2 40 23,800 172,5500.46
524,450 104,550 53.4 57.8 39.95 43.4 1180.00 42.9 49.6 39.7 45.7 -3,400 156,4000.3
345,950 50,150 48 52.05 35.7 38.75 1190.00 46.05 55.2 44.3 50.6 3,400 74,8000.22
3,774,000 198,900 42.7 47 31.8 34.65 1200.00 53.75 61.25 49 56.75 11,050 305,1500.08
151,300 22,100 36.2 42.15 28.1 30.5 1210.00 55.8 67.25 55.8 67.25 5,100 12,7500.08
829,600 4,250 32.55 37.8 24.75 26.75 1220.00 62 0 3,4000
269,450 59,500 29.4 33.9 21.8 23.55 1230.00 69.4 77.75 69.4 75.95 4,250 11,0500.04
491,300 291,550 26.25 30.4 19 20.55 1240.00 75.15 0 2,5500.01
857,650 22,100 23.25 27.15 16.75 18.3 1250.00 84 92 82.25 91.05 1,700 19,5500.02
124,100 12,750 21.05 24.15 14.8 16.25 1260.00no data
73,100 29,750 21.45 21.5 13.1 14.45 1270.00no data
117,300 32,300 16.9 19.15 11.55 12.65 1280.00no data
49,300 15,300 14.65 17.2 10.2 11.1 1290.00no data
1,196,800 81,600 12.95 15.25 9 9.85 1300.00 123.65 131.8 123.65 131.8 850 4,2500
50,150 -3,400 12.15 13.45 7.95 8.75 1310.00no data
90,100 13,600 10.65 12.05 7 7.6 1320.00no data
10,200 0 8.95 8.95 8.95 8.95 1330.00no data
50,150 10,200 8.1 9.4 5.45 5.9 1340.00no data
316,200 21,250 6.9 8.45 4.95 5.4 1350.00no data
41,650 5,100 5.4 5.5 4.3 4.45 1360.00no data
1,700 0 5.95 1370.00no data
390,150 28,900 4.1 4.7 2.65 2.95 1400.00no data
131,750 9,350 2.75 3.5 2 2.2 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.4 0.45 0.4 0.45 0 5,9500.13
11,900 0 367 750.00 0.45 0 5,1000.43
27,200 0 350 800.00 0.8 0.8 0.6 0.75 -5,100 69,7002.56
5,950 0 266 850.00 0.85 1 0.8 0.85 0 14,4502.43
1,700 0 239 860.00no data
54,400 0 285 285 285 285 900.00 1.9 1.9 1.3 1.6 18,700 299,2005.5
920.00 2.4 0 9,350
850 0 240.75 940.00 5 0 3,4004
4,250 0 176 950.00 2.75 2.8 2.1 2.15 17,000 343,40080.8
980.00 4.15 4.15 2.75 2.95 -850 112,200
990.00 4.2 4.2 3.3 3.4 8,500 42,500
639,200 -8,500 182 200 172.55 190.05 1000.00 5.45 5.6 3.9 4.05 84,150 1,520,6502.38
1010.00 6.1 6.1 4.2 4.35 -5,100 65,450
850 0 160 1020.00 6.15 7 4.8 4.95 35,700 158,950187
1030.00 6.85 8.1 5.35 5.6 -6,800 84,150
1040.00 8 9.1 6.1 6.35 6,800 168,300
62,050 -850 142.75 153 140.6 143.15 1050.00 9 10.5 7 7.25 41,650 579,7009.34
16,150 -1,700 128 139.2 122.95 136.8 1060.00 10.1 12.15 8.1 8.4 58,650 190,40011.79
14,450 -850 117.5 131.25 117.5 131.15 1070.00 19 19 9.5 9.7 10,200 110,5007.65
62,050 -5,950 113.65 123.55 103.35 122.15 1080.00 14.75 16.1 10.6 11.1 204,850 426,7006.88
39,950 -1,700 95.9 115 95.9 115 1090.00 17.6 18.3 12.5 12.75 5,100 90,1002.26
731,000 -65,450 94 111 89 107.25 1100.00 19.45 21.15 14.35 14.8 176,800 1,115,2001.53
79,050 -6,800 90 101.25 82.1 99.85 1110.00 22 23.85 16.5 16.85 -8,500 103,7001.31
211,650 -17,000 72 95.1 72 91.4 1120.00 23.75 27.5 18.8 19.3 111,350 419,9001.98
92,650 -15,300 73 88 71.6 85 1130.00 27.15 31.05 21.55 22.05 62,050 163,2001.76
166,600 -29,750 70.9 81.2 63.4 77.95 1140.00 34.05 35.45 24.25 25.4 71,400 398,6502.39
701,250 16,150 63.95 74.95 57.5 70.4 1150.00 34.7 39.95 28.05 28.85 74,800 471,7500.67
436,900 -107,950 60 68.25 52.4 64.25 1160.00 43.05 44.65 31.65 32.8 68,000 263,5000.6
318,750 -67,150 51.65 62.5 47.35 58.8 1170.00 43.8 49.8 35.9 37.1 32,300 148,7500.47
419,900 129,200 48.25 57.45 43 53.3 1180.00 49.1 54.3 40.3 41.7 100,300 159,8000.38
295,800 90,100 43.1 52.25 39 48.2 1190.00 59.05 60.05 45.1 46.5 67,150 71,4000.24
3,575,100 477,700 38.55 47.5 35 43.6 1200.00 60 66.05 50.1 51.6 70,550 294,1000.08
129,200 -50,150 34.55 43 31.55 38.6 1210.00 58.4 62.25 56.5 57.5 7,650 7,6500.06
825,350 200,600 31.4 38.65 28 34.7 1220.00 68.4 68.4 62 62 2,550 3,4000
209,950 109,650 28.45 34.45 25 30.95 1230.00 73.45 73.45 73.4 73.4 0 6,8000.03
199,750 102,850 26.95 31.25 22.5 27.75 1240.00 75 75.25 75 75.15 850 2,5500.01
835,550 352,750 22.35 27.95 19.95 24.55 1250.00 99.25 99.25 80.25 82.45 7,650 17,8500.02
111,350 22,100 25.65 25.65 17.95 21.9 1260.00no data
43,350 22,950 18.5 22.4 16.25 19.4 1270.00no data
85,000 32,300 16.45 20 14.25 17.4 1280.00no data
34,000 7,650 14.75 17.55 13.5 15.35 1290.00no data
1,115,200 239,700 13 15.8 11.35 13.8 1300.00 124 126 123.05 123.05 1,700 3,4000
53,550 13,600 10.2 14.1 10.2 12.15 1310.00no data
76,500 -5,950 10.55 12.5 9 10.9 1320.00no data
10,200 -1,700 9.45 9.75 9.45 9.7 1330.00no data
39,950 -3,400 7.5 9.8 7.4 8.4 1340.00no data
294,950 113,050 6.9 8.7 6.4 7.55 1350.00no data
36,550 1,700 6 8 6 6.5 1360.00no data
1,700 1,700 6 6 5.95 5.95 1370.00no data
361,250 28,900 5 5.05 3.7 4.15 1400.00no data
122,400 25,500 3.75 3.95 2.95 3.25 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 0 384.8 730.00 0.6 0.6 0.15 0.15 850 5,9500.13
11,900 0 367 750.00 0.45 0.45 0.45 0.45 0 5,1000.43
27,200 850 350 350 350 350 800.00 0.9 1 0.7 0.75 850 74,8002.75
5,950 0 266 850.00 1.35 1.35 0.7 0.85 1,700 14,4502.43
1,700 0 239 860.00no data
54,400 0 220 900.00 2.25 3 1.65 1.75 -2,550 280,5005.16
920.00 3 3 1.35 2.4 -850 9,350
850 850 234 240.75 234 240.75 940.00 5 0 3,4004
4,250 0 176 950.00 3.65 4.4 2.85 3 40,800 326,40076.8
980.00 5.5 6.45 4 4.25 65,450 113,050
990.00 6.6 6.7 4.7 4.95 28,050 34,000
647,700 -11,900 159.4 179.25 159.4 177.15 1000.00 10 10 5.5 5.75 182,750 1,436,5002.22
1010.00 8.25 8.6 6.05 6.3 53,550 70,550
850 0 160 160 160 160 1020.00 10.05 10.6 6.8 7.1 45,900 123,250145
1030.00 12.05 12.05 7.65 8.05 51,850 90,950
1040.00 13.05 13.6 8.8 9.1 106,250 161,500
62,900 850 90 137.85 90 130.1 1050.00 14.7 15.45 10 10.45 122,400 538,0508.55
17,850 0 120.05 122.8 116.95 122.8 1060.00 17 17.5 11.55 12.1 51,000 131,7507.38
15,300 -4,250 96 117.3 96 106.3 1070.00 19.05 19.95 13.3 13.75 37,400 100,3006.56
68,000 -6,800 90 110.55 85.65 106.75 1080.00 25.05 25.05 15.2 15.75 77,350 221,8503.26
41,650 -2,550 92.9 105.9 92.7 99.05 1090.00 24 25.35 17.45 18.05 43,350 85,0002.04
796,450 -262,650 69 99.4 67.95 91.95 1100.00 33.75 36 20 20.65 143,650 938,4001.18
85,850 -39,950 65 91.45 63.65 84.65 1110.00 37.55 37.55 22.9 23.55 44,200 112,2001.31
228,650 -177,650 57 85 57 78.45 1120.00 36.55 40.55 26 26.7 78,200 308,5501.35
107,950 -95,200 51.45 78.75 51.4 72.5 1130.00 49.25 49.25 29.65 30.35 62,050 101,1500.94
196,350 -118,150 49.85 72.8 49.8 66.3 1140.00 48.3 49.75 33.4 34.7 265,200 327,2501.67
685,100 0 41.4 67.1 41.4 60.7 1150.00 58.2 58.2 37.7 38.8 130,900 396,9500.58
544,850 357,000 37.8 61.8 37.8 54.55 1160.00 53.8 54.8 42.2 43.35 192,100 195,5000.36
385,900 275,400 37.35 56.45 37 50.1 1170.00 59.95 61.35 47 48.1 114,750 116,4500.3
290,700 209,950 33.5 51.6 33 45.4 1180.00 68.1 68.1 52.4 53.75 55,250 59,5000.2
205,700 170,850 30 46.8 30 41.05 1190.00 58 59.85 58 59 4,250 4,2500.02
3,097,400 1,784,150 24.9 42.85 24.75 37.45 1200.00 71.05 82.85 63.35 65.3 115,600 223,5500.07
179,350 162,350 41.1 41.1 25.3 33.9 1210.00no data
624,750 584,800 21.5 35.2 21.05 30.1 1220.00 78.4 78.4 78.4 78.4 850 8500
100,300 56,100 21.3 31.65 20.1 26.9 1230.00 125 0 6,8000.07
96,900 82,450 17.95 28.8 16.95 24.3 1240.00 145 0 1,7000.02
482,800 191,250 14.95 26.25 14.95 21.7 1250.00 110 111.75 97.4 99.25 5,100 10,2000.02
89,250 71,400 15.4 23.7 14.75 19.45 1260.00no data
20,400 20,400 22.65 22.65 15.3 17.45 1270.00no data
52,700 51,000 11 19.35 11 15.6 1280.00no data
26,350 23,800 14.15 17.3 12.05 14 1290.00no data
875,500 379,950 9.1 16.25 8.1 12.5 1300.00 148 148 148 148 0 1,7000
39,950 34,850 8 14.55 8 11.25 1310.00no data
82,450 67,150 8 13.75 8 10 1320.00no data
11,900 11,900 9.5 11.15 8.3 9.2 1330.00no data
43,350 43,350 9 10.35 7.1 8.05 1340.00no data
181,900 144,500 7.8 10.45 6.15 7.25 1350.00no data
34,850 34,850 9 9 6.3 6.65 1360.00no data
332,350 127,500 4.5 6.5 3.85 4.7 1400.00no data
96,900 36,550 4.45 5.4 3.2 3.5 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45,900 7,650 377 388.25 377 384.8 730.00 0.15 0.15 0.15 0.15 850 5,1000.11
11,900 7,650 365 369 362 367 750.00 0.15 0.15 0.15 0.15 1,700 5,1000.43
26,350 9,350 315 321 315 315 800.00 1.75 1.95 1.1 1.2 850 73,9502.81
5,950 5,950 261 266 261 266 850.00 2.4 2.4 1.2 1.65 4,250 12,7502.14
1,700 0 239 860.00no data
54,400 30,600 215 222 210 220 900.00 3.2 3.95 2.2 2.75 48,450 283,0505.2
920.00 1.55 3.95 1.55 3.95 0 10,200
940.00 5 5 5 5 0 3,400
4,250 4,250 170 176 170 176 950.00 7.45 7.45 4.4 5.15 19,550 285,60067.2
980.00 11.75 11.75 7.15 8.25 14,450 47,600
990.00 13.3 0 5,950
659,600 64,600 120 133.8 120 128.55 1000.00 15.4 15.85 10.25 11.25 126,650 1,253,7501.9
1010.00 17.75 17.75 11.65 12.2 0 17,000
850 0 80 1020.00 19.55 20 12.8 14 33,150 77,35091
1030.00 20.4 20.4 15 15.2 27,200 39,100
1040.00 24.65 25.9 17.8 18.95 -1,700 55,250
62,050 3,400 93.95 97.5 87.5 90 1050.00 28.75 30.05 19.2 21.35 40,800 415,6506.7
17,850 0 82 82 80 80 1060.00 33.5 33.5 22.5 24.15 -2,550 80,7504.52
19,550 850 75.65 78 74 74 1070.00 35.7 35.7 25.75 27.7 1,700 62,9003.22
74,800 12,750 70 77.15 67.25 70.25 1080.00 41.05 41.95 28.85 31.15 29,750 144,5001.93
44,200 -10,200 64.65 70.4 62.15 64.2 1090.00 45 45 32.35 34.7 1,700 41,6500.94
1,059,100 108,800 57.65 65.1 55.1 60.05 1100.00 46 57.4 36 39.1 66,300 794,7500.75
125,800 -6,800 55.15 59.6 50.9 55.35 1110.00 56.05 56.7 41 43.5 850 68,0000.54
406,300 69,700 49.9 54.8 46.6 50.1 1120.00 60.05 62.7 45 49.75 104,550 230,3500.57
203,150 11,900 45.6 50 42.6 45.95 1130.00 67.05 67.05 51 53.9 -6,800 39,1000.19
314,500 -2,550 40.95 45.5 38.8 41 1140.00 67.3 67.3 57 61.25 11,900 62,0500.2
685,100 38,250 38.65 41.7 35 37.1 1150.00 76.2 76.25 62.45 65.35 4,250 266,0500.39
187,850 -1,700 33.35 37.8 31.7 33.25 1160.00 73.2 73.6 70.6 73.5 850 3,4000.02
110,500 16,150 29.05 34.45 28.7 30.2 1170.00 80 80 80 80 850 1,7000.02
80,750 34,000 28 31.55 25.75 27.2 1180.00 88.95 88.95 81.6 85.3 1,700 4,2500.05
34,850 7,650 24.55 27.15 23.9 24.85 1190.00no data
1,313,250 66,300 23.05 26.1 21.15 22.25 1200.00 107 107 97.05 101.2 12,750 107,9500.08
17,000 0 20 20.55 19.75 20.55 1210.00no data
39,950 20,400 18.95 21.45 17 17.8 1220.00no data
44,200 21,250 16.4 25.05 15.15 16.3 1230.00 125 0 6,8000.15
14,450 2,550 15 16.25 14 14.8 1240.00 145 0 1,7000.12
291,550 28,050 14.2 15.85 11.95 12.6 1250.00 148 148 138.7 138.7 850 5,1000.02
17,850 11,900 11.7 12.5 10.75 10.95 1260.00no data
1,700 1,700 11.5 11.5 8.55 8.55 1280.00no data
2,550 850 10.15 10.35 9 9.1 1290.00no data
495,550 22,950 9.45 9.8 7.25 7.55 1300.00 189 189 189 189 1,700 1,7000
5,100 -7,650 7.25 7.65 6.35 7.65 1310.00no data
15,300 850 7.6 7.95 6.1 7.05 1320.00no data
37,400 2,550 8 8 4.4 4.6 1350.00no data
204,850 6,800 4.1 4.15 3.05 3.4 1400.00no data
60,350 7,650 3 3.55 2.5 2.65 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
38,250 36,550 391 391 375.45 377.5 730.00 0.15 0.15 0.1 0.1 2,550 4,2500.11
4,250 1,700 359 359 350 350 750.00 0.6 0.6 0.6 0.6 850 3,4000.8
17,000 9,350 320 321 305.5 305.5 800.00 2.45 2.45 1.75 1.9 11,050 73,1004.3
850.00 2.7 2.75 2.2 2.2 3,400 8,500
1,700 0 239 860.00no data
23,800 14,450 231 231 217.35 217.35 900.00 4 4.3 3.25 4 25,500 234,6009.86
920.00 6.15 0 10,200
940.00 6 6 6 6 1,700 3,400
950.00 6.45 8 6.15 7.75 47,600 266,050
980.00 11.75 18.65 9.2 11.75 10,200 33,150
990.00 13.1 14.85 9.25 13.3 2,550 5,950
595,000 20,400 138.1 142 118.5 120.25 1000.00 14.15 16.15 12.2 15.4 11,900 1,127,1001.89
1010.00 14.3 14.9 13.85 14.6 15,300 17,000
850 0 80 1020.00 29.65 29.65 15.5 20 11,900 44,20052
1030.00 17.5 23 17.5 22.4 3,400 11,900
1040.00 20.4 26.2 19.75 25.75 21,250 56,950
58,650 3,400 98.95 100.35 82.05 83 1050.00 24.15 29.5 22.5 28.95 29,750 374,8506.39
17,850 1,700 89.85 89.85 77 77.3 1060.00 23.4 33.15 23.4 32.55 14,450 83,3004.67
18,700 2,550 83 83 74.6 74.95 1070.00 30 37.25 28.9 36.85 21,250 61,2003.27
62,050 4,250 79 85.55 65 66.05 1080.00 31.35 41.7 31.35 40.95 13,600 114,7501.85
54,400 5,100 71.5 73.65 59.8 60.3 1090.00 31.85 46.55 31.8 45.65 2,550 39,9500.73
950,300 96,050 66.75 73.55 54.35 55.75 1100.00 42.15 51.85 39.65 50.7 91,800 728,4500.77
132,600 19,550 62.6 67.9 50.3 51.25 1110.00 45.95 56.75 45.3 56.1 15,300 67,1500.51
336,600 135,150 57.05 62.8 46.05 46.85 1120.00 51.85 63 49.3 61.85 27,200 125,8000.37
191,250 61,200 52.7 58 42.2 42.95 1130.00 66.55 68.5 56.1 67.55 24,650 45,9000.24
317,050 175,100 48.25 53.8 38.65 39.25 1140.00 63.5 74.9 61 74.2 18,700 50,1500.16
646,850 111,350 43.4 48.95 35 35.75 1150.00 65.9 81 65.1 80.55 28,900 261,8000.4
189,550 3,400 40 44.9 31.75 32.45 1160.00 75 76.25 75 75.7 2,550 2,5500.01
94,350 41,650 34.95 40.5 27.85 28.95 1170.00 124 0 8500.01
46,750 9,350 32.45 37.5 26.5 26.85 1180.00 86 92 86 90 2,550 2,5500.05
27,200 7,650 30.55 34 24.6 24.65 1190.00no data
1,246,950 79,050 27.95 31.5 21.85 22.3 1200.00 102.7 114.75 100.6 114.75 4,250 95,2000.08
17,000 0 24.75 1210.00no data
19,550 850 24.05 24.05 18.4 18.7 1220.00no data
22,950 20,400 22.4 22.4 16.3 16.7 1230.00 125 125 125 125 1,700 6,8000.3
11,900 4,250 19.2 20.05 13.7 15.2 1240.00 145 145 145 145 1,700 1,7000.14
263,500 8,500 17.4 19.3 13.5 13.8 1250.00 142 148 141 148 2,550 4,2500.02
5,950 4,250 15.5 15.5 11.7 11.7 1260.00no data
1,700 1,700 11.5 11.5 11.5 11.5 1290.00no data
472,600 45,050 10.95 11.9 8.2 8.7 1300.00no data
12,750 10,200 10.6 10.95 7.6 7.7 1310.00no data
14,450 1,700 8.4 10.95 7.6 7.6 1320.00no data
34,850 1,700 7.35 7.35 5.5 5.7 1350.00no data
198,050 60,350 4.5 5.15 3.7 4.1 1400.00no data
52,700 22,950 3.6 3.65 2.75 3.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 0 368 730.00 0.15 0 1,7001
2,550 850 381 381 381 381 750.00 0.45 0.45 0.45 0.45 850 2,5501
7,650 4,250 325 326 325 326 800.00 2.25 2.6 2.25 2.35 21,250 62,0508.11
850.00 4.4 4.4 2.05 2.05 0 5,100
1,700 0 239 860.00no data
9,350 0 210 900.00 4.95 5 3.15 4.25 -45,900 209,10022.36
920.00 6.15 0 10,200
940.00 12 0 1,700
950.00 16.35 16.35 5.45 7.75 39,100 218,450
980.00 13.5 13.5 8.4 11.8 13,600 22,950
990.00 12.5 13.1 9.25 13.1 1,700 3,400
574,600 421,600 134 148.75 130.1 136.5 1000.00 15.8 16.6 10.75 15.3 235,450 1,115,2001.94
1010.00 15.95 16.6 15.95 16.3 850 1,700
850 0 80 1020.00 20 20 13.35 18.85 17,850 32,30038
1030.00 20.4 20.8 17 20.7 8,500 8,500
1040.00 25.35 25.35 18 23.25 23,800 35,700
55,250 2,550 99 108 92 93.3 1050.00 28 29.75 20.25 25.9 45,900 345,1006.25
16,150 850 93 97.6 88.85 96.65 1060.00 34.5 39.9 23 29.1 8,500 68,8504.26
16,150 0 82 93 82 82 1070.00 32.85 36 26.25 32.5 5,950 39,9502.47
57,800 850 78.05 87 73.4 75.15 1080.00 38 41.8 29.75 35.95 34,000 101,1501.75
49,300 -850 70.8 77 69.95 71.6 1090.00 41.9 42.65 33.5 39.95 17,850 37,4000.76
854,250 -4,250 72 74.85 62 64.4 1100.00 49.9 50.8 36.4 44.6 124,100 636,6500.75
113,050 5,100 61.95 68.3 57 58.5 1110.00 52.5 58.35 40.65 49.45 28,050 51,8500.46
201,450 94,350 60.55 63.9 52.05 54.2 1120.00 58.55 60.9 45.4 54.05 69,700 98,6000.49
130,050 78,200 54.75 58.65 47.85 50.05 1130.00 62.25 62.35 49.75 60.2 15,300 21,2500.16
141,950 28,900 52.15 54 44 45.45 1140.00 71.3 71.35 55.2 65.05 16,150 31,4500.22
535,500 110,500 47.8 49.4 40 41.7 1150.00 60 75 60 71.85 88,400 232,9000.43
186,150 89,250 45.45 45.45 36.6 38.1 1160.00no data
52,700 5,100 39.35 40.7 33.25 34 1170.00 124 0 8500.02
37,400 22,950 38 38 30.65 32.3 1180.00no data
19,550 11,900 29.05 34.55 29 29.2 1190.00no data
1,167,900 68,850 31.45 32.65 25.5 26.7 1200.00 110.4 113 94 108.35 14,450 90,9500.08
17,000 10,200 26 28.8 23.8 24.75 1210.00no data
18,700 15,300 21.6 28.95 20.95 21.25 1220.00no data
2,550 850 22.4 22.85 22.1 22.85 1230.00 159 0 5,1002
7,650 6,800 31.85 31.85 19.2 19.2 1240.00no data
255,000 64,600 20.45 20.45 16 16.6 1250.00 144.6 0 1,7000.01
1,700 1,700 17.45 17.45 17 17 1260.00no data
427,550 29,750 13.45 13.8 10.1 10.65 1300.00no data
2,550 -850 10.9 10.9 9.6 9.9 1310.00no data
12,750 7,650 10 10.35 8.65 8.75 1320.00no data
33,150 8,500 6.6 8.2 6.5 6.95 1350.00no data
137,700 25,500 4 5.05 4 4.45 1400.00no data
29,750 20,400 4 4.1 3.4 3.55 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 1,700 365 368 365 368 730.00 0.15 0.15 0.15 0.15 1,700 1,7001
1,700 0 335 750.00 0.15 0 1,7001
3,400 850 280 280 280 280 800.00 3.2 3.85 2.7 2.7 15,300 40,80012
850.00 5.3 0 5,100
1,700 1,700 239 239 239 239 860.00no data
9,350 4,250 188.8 210 188.8 210 900.00 8.8 9 5.15 5.6 23,800 255,00027.27
920.00 9 9 6.15 6.15 -850 10,200
940.00 12 0 1,700
950.00 17 20 9.1 9.6 7,650 179,350
980.00 20 20 14 14 -3,400 9,350
990.00 20.05 20.05 12.85 14.55 0 1,700
153,000 28,050 115.2 133 110 129.35 1000.00 28.95 29.15 16.3 17.25 267,750 879,7505.75
1010.00 23.8 23.8 23.8 23.8 850 850
850 0 80 1020.00 32 32 22.5 22.9 9,350 14,45017
1040.00 39.7 39.8 31.85 31.9 2,550 11,900
52,700 -2,550 80 97.1 77.75 95.55 1050.00 44.5 46.4 29.4 31 22,950 306,8505.82
15,300 12,750 71 85 71 85 1060.00 51 51 34.05 34.3 13,600 60,3503.94
16,150 1,700 65 81.5 65 81.5 1070.00 55 55 38 39.3 2,550 34,0002.11
61,200 11,900 58.95 78.1 58.95 76.6 1080.00 64.75 64.75 40.8 42.5 25,500 67,1501.1
50,150 -7,650 58.75 72 58.3 71.15 1090.00 55 59 48.35 49.25 5,100 19,5500.39
858,500 136,000 50.85 67.9 49.05 66.2 1100.00 79 79 50.65 52.15 108,800 523,6000.61
107,950 -3,400 49.35 62.6 49.35 61.2 1110.00 66.15 69.4 57.8 57.8 3,400 23,8000.22
117,300 41,650 39.9 59 39.9 56.65 1120.00 70 74.2 58.55 61.25 17,000 28,9000.25
51,850 7,650 39.95 53.05 39.95 52.75 1130.00 89 0 5,9500.11
113,050 26,350 36.8 49.85 36.7 48.5 1140.00 89.4 89.4 79.6 79.6 0 15,3000.14
434,350 160,650 33.4 45.9 33.4 44.45 1150.00 101.5 103.5 76.95 79 89,250 144,5000.33
96,900 11,900 33 41.5 25.2 41 1160.00no data
47,600 850 33.4 38 33.4 37.4 1170.00 124 0 8500.02
14,450 4,250 39.65 39.65 30.15 35.65 1180.00no data
7,650 1,700 25 32.9 25 32.25 1190.00no data
1,120,300 151,300 25.15 31.05 21.2 29.55 1200.00 129 129 115 115.2 1,700 76,5000.07
6,800 1,700 25 25.05 25 25.05 1210.00no data
3,400 1,700 22.45 22.45 20.75 21.6 1220.00no data
1,700 -1,700 23.5 23.5 23.5 23.5 1230.00 159 0 5,1003
850 0 25.6 1240.00no data
190,400 22,100 16.85 20.25 15 19.4 1250.00 144.6 0 1,7000.01
397,800 67,150 12.8 13.4 9.8 12.7 1300.00no data
3,400 1,700 11 14.65 11 14.65 1310.00no data
5,100 1,700 9.9 13 9.9 13 1320.00no data
24,650 3,400 8.5 9.45 6.6 9.45 1350.00no data
112,200 12,750 4.15 5.95 4.15 5.5 1400.00no data
9,350 4,250 5.35 5.5 4.75 4.95 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 1,700 335 335 335 335 750.00 0.15 0.15 0.15 0.15 1,700 1,7001
2,550 1,700 280 282 280 282 800.00 3.2 4.1 2.9 3.2 5,950 25,50010
850.00 5.95 6 5.3 5.3 5,100 5,100
5,100 4,250 175 190 171 190 900.00 8.5 12.8 6.75 7.1 102,000 231,20045.33
920.00 9 14.9 9 9.5 9,350 11,050
940.00 12 0 1,700
950.00 15 25.6 12.05 13.05 51,850 171,700
980.00 15 30.15 15 26.9 3,400 12,750
990.00 34.1 34.1 19.85 19.85 1,700 1,700
124,950 56,100 120 123.9 95 118.5 1000.00 23.95 39 21.25 23.25 124,950 612,0004.9
850 850 80 80 80 80 1020.00 31.2 32.1 26.65 26.65 5,100 5,1006
1040.00 48.5 48.5 33.65 36.15 9,350 9,350
55,250 53,550 90 90 68 86.05 1050.00 41.05 60.1 36.35 39.65 85,000 283,9005.14
2,550 2,550 68 86.85 68 86.85 1060.00 50 63.45 42 43.7 5,100 46,75018.33
14,450 14,450 93.85 93.85 60.35 74.05 1070.00 63.5 69.05 45.7 47.55 9,350 31,4502.18
49,300 45,050 79.05 79.05 53.5 70.75 1080.00 60 77 48.1 52 21,250 41,6500.84
57,800 10,200 75.3 75.3 52.85 65.3 1090.00 71.25 79.35 53.65 55.3 1,700 14,4500.25
722,500 336,600 71.7 71.75 47.35 61.3 1100.00 64.55 89 57 61 103,700 414,8000.57
111,350 19,550 63.25 63.25 47.85 55.55 1110.00 80.05 86.8 63 64.8 1,700 20,4000.18
75,650 27,200 60.55 65.5 39.35 52.85 1120.00 83.8 98 68.5 74.2 0 11,9000.16
44,200 7,650 60 60 36.25 48.5 1130.00 89 89 89 89 850 5,9500.13
86,700 45,050 52.8 52.8 34.55 45.5 1140.00 109.8 110 88 89.5 850 15,3000.18
273,700 71,400 52.95 52.95 31.05 41.95 1150.00 99.5 122.4 90 92.6 17,850 55,2500.2
85,000 11,900 40.3 40.55 30.5 38.45 1160.00no data
46,750 3,400 37.15 37.15 28.7 36 1170.00 124 124 124 124 850 8500.02
10,200 5,950 35 35 25 27 1180.00no data
5,950 4,250 40 40 24 32.45 1190.00no data
969,000 286,450 36.55 36.55 21.4 28.55 1200.00 136.65 165 127.2 129 -22,100 74,8000.08
5,100 1,700 24.3 27.75 22 26.95 1210.00no data
1,700 0 27.45 1220.00no data
3,400 850 24 24 23 23.5 1230.00 159 159 159 159 5,100 5,1001.5
850 0 25.6 25.6 25.6 25.6 1240.00no data
168,300 5,100 23 23.15 14.95 19.1 1250.00 144.6 0 1,7000.01
330,650 19,550 12.95 15.1 10.05 12.65 1300.00no data
1,700 0 17 1310.00no data
3,400 0 26 1320.00no data
21,250 1,700 11 11 7.25 8.5 1350.00no data
99,450 25,500 9.05 9.05 5 6.2 1400.00no data
5,100 2,550 4.1 6 4.1 5.3 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 332 800.00 2.35 3 2.35 2.95 3,400 19,55023
850 850 214 214 214 214 900.00 7.05 9 5.55 7.75 25,500 129,200152
920.00 9 9 9 9 1,700 1,700
940.00 12 12 12 12 850 1,700
950.00 10 16 10 13.15 17,000 119,850
980.00 12 19.6 12 14.4 6,800 9,350
68,850 6,800 152 153 127.1 132.2 1000.00 21.9 26 18.1 23.1 56,100 487,0507.07
1,700 1,700 119 121 119 121 1050.00 38 41.9 30 38.6 35,700 198,900117
1060.00 37 44.6 32 43.4 9,350 41,650
1070.00 42 50 42 45 3,400 22,100
4,250 0 71 1080.00 44.2 54.95 44.2 52.8 12,750 20,4004.8
47,600 0 65.55 1090.00 53.2 0 12,7500.27
385,900 139,400 79 90.15 69.5 73 1100.00 60 66.65 49.5 61.6 95,200 311,1000.81
91,800 15,300 97.25 97.25 67 67.45 1110.00 62.45 71.45 60.15 71.45 5,100 18,7000.2
48,450 11,900 74.1 76.9 61.85 62.55 1120.00 67 74.65 60 72.95 -1,700 11,9000.25
36,550 8,500 60 75.6 59 59 1130.00 61.95 0 5,1000.14
41,650 16,150 60 70.5 55 55.45 1140.00 70 83.2 70 79 4,250 14,4500.35
202,300 28,050 50.55 65.45 49.8 51.65 1150.00 84.45 96 75.2 90.8 5,100 37,4000.18
73,100 5,950 55.3 60.5 45.85 48.5 1160.00no data
43,350 3,400 51.9 52 46.45 46.45 1170.00no data
4,250 1,700 49 49 45.85 45.85 1180.00no data
1,700 850 44.85 44.85 44.85 44.85 1190.00no data
682,550 145,350 36.55 46.5 35 36.6 1200.00 112 130 108.9 130 8,500 96,9000.14
3,400 1,700 30 33.2 30 33.2 1210.00no data
1,700 850 27.45 27.45 27.45 27.45 1220.00no data
2,550 2,550 30 30 30 30 1230.00no data
850 0 30 1240.00no data
163,200 18,700 24.95 32.5 24 25.15 1250.00 144.6 0 1,7000.01
311,100 28,050 20.3 21.9 16.95 17.6 1300.00no data
1,700 0 17 1310.00no data
3,400 0 26 1320.00no data
19,550 850 14.45 14.5 11 12.45 1350.00no data
73,950 16,150 9.45 10.35 8.2 9 1400.00no data
2,550 850 9.95 9.95 9.95 9.95 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 850 332 332 332 332 800.00 2.5 2.5 2.5 2.5 0 16,15019
900.00 6.15 7.25 6.15 6.9 34,000 103,700
940.00 12 0 850
950.00 9.95 13.4 9.95 11.45 26,350 102,850
980.00 16.9 16.9 16.9 16.9 850 2,550
62,050 13,600 174 174 139 149 1000.00 20 23.95 12.5 20.7 125,800 430,9506.95
1050.00 24.25 39.75 24.25 35.9 27,200 163,200
1060.00 38 0 32,300
1070.00 42 47.2 38.4 42.15 14,450 18,700
4,250 0 71 1080.00 45 50 44.85 45 3,400 7,6501.8
47,600 0 65.55 1090.00 53.2 53.2 53.2 53.2 0 12,7500.27
246,500 34,000 102 102 73.95 81.6 1100.00 45.5 60.8 39.5 56.55 54,400 215,9000.88
76,500 850 93.3 93.3 93.3 93.3 1110.00 68.4 68.4 57.6 62.2 1,700 13,6000.18
36,550 -850 71.4 71.4 70 70 1120.00 68 73 62.6 73 8,500 13,6000.37
28,050 -1,700 79.65 79.65 62 66.35 1130.00 61.95 0 5,1000.18
25,500 9,350 64.65 71.7 60.2 62.2 1140.00 69.75 78 69.75 77.25 3,400 10,2000.4
174,250 56,950 73.5 78 54.95 59.35 1150.00 63.9 89.25 60.8 84.3 10,200 32,3000.19
67,150 6,800 62.8 63 51.1 55.55 1160.00no data
39,950 850 64.2 64.2 64.2 64.2 1170.00no data
2,550 2,550 52.55 52.55 51 51 1180.00no data
850 0 59.25 1190.00no data
537,200 179,350 58 58 38 42.3 1200.00 90.3 124.45 90.3 117.65 5,100 88,4000.16
1,700 850 39 39 39 39 1210.00no data
850 850 38.5 38.5 38.5 38.5 1220.00no data
850 850 30 30 30 30 1240.00no data
144,500 34,000 39.05 39.1 26 29 1250.00 144.6 144.6 144.6 144.6 850 1,7000.01
283,050 47,600 24.5 28.9 19.05 20.65 1300.00no data
1,700 0 17 1310.00no data
3,400 0 26 1320.00no data
18,700 2,550 20 20 13.8 14.5 1350.00no data
57,800 19,550 14 14 8.8 10.25 1400.00no data
1,700 1,700 8.5 8.5 8.5 8.5 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2 2 2 2 850 16,150
900.00 4.75 4.75 4.1 4.25 -6,800 69,700
940.00 12 0 850
950.00 9.55 9.55 7.6 9.05 20,400 76,500
980.00 10 10 10 10 1,700 1,700
48,450 35,700 180 180 172.8 173.65 1000.00 16.15 17.25 13.8 15.6 5,100 305,1506.3
1050.00 28.35 29.4 24.5 26.75 24,650 136,000
1060.00 38 0 32,300
1070.00 44.6 44.6 29.75 31.75 -4,250 4,250
4,250 0 71 1080.00 34 34 34 34 0 4,2501
47,600 0 65.55 1090.00 29.65 39 29.65 39 850 12,7500.27
212,500 -10,200 102 110 97.8 100.5 1100.00 46 46 40 43.45 2,550 161,5000.76
75,650 850 95.7 95.7 95.7 95.7 1110.00 40.5 40.5 40.5 40.5 850 11,9000.16
37,400 -850 76.1 86.65 76.1 86.65 1120.00 39.95 53.1 39.95 53.1 0 5,1000.14
29,750 850 89.1 89.1 89.1 89.1 1130.00 61.95 0 5,1000.17
16,150 -850 79.15 79.15 79.15 79.15 1140.00 59.55 62.55 59.45 61.85 850 6,8000.42
117,300 1,700 75 82 72.35 73.55 1150.00 65.25 68 63 66.5 7,650 22,1000.19
60,350 6,800 70 80 66.05 68.35 1160.00no data
39,100 23,800 66.6 69.3 63 64.3 1170.00no data
850 850 59.25 59.25 59.25 59.25 1190.00no data
357,850 122,400 53.5 60 51.7 53 1200.00 100 100 88 95.3 46,750 83,3000.23
850 850 51.9 51.9 51.9 51.9 1210.00no data
110,500 39,100 39.85 43.5 37 37.45 1250.00 125 125 125 125 850 8500.01
235,450 23,800 30.05 31.65 26 26.65 1300.00no data
1,700 0 17 1310.00no data
3,400 2,550 24.05 26 24.05 26 1320.00no data
16,150 5,950 22.4 22.5 18.45 18.45 1350.00no data
38,250 20,400 14.65 17.7 11.05 12.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 1.9 1.9 1.9 0 15,300
900.00 6 9.45 5.6 5.6 -11,900 76,500
940.00 12 0 850
950.00 10 11.85 9.35 9.7 -3,400 56,100
12,750 0 155 1000.00 16.35 22 16.35 17.45 19,550 300,05023.53
1050.00 32.9 33.3 27.7 30.2 43,350 111,350
1060.00 38 0 32,300
1070.00 52.85 0 8,500
4,250 0 71 1080.00 63.35 0 4,2501
47,600 0 65.55 1090.00 44.5 44.6 40.85 43 5,950 11,9000.25
222,700 -5,100 95 110 84.65 96.6 1100.00 47.85 60 44.8 47.7 26,350 158,9500.71
74,800 -850 97.05 101.2 95 98.55 1110.00 60 60 50 51.8 850 11,0500.15
38,250 850 75 92.05 75 92.05 1120.00 64.85 0 5,1000.13
28,900 850 91.75 91.75 91.75 91.75 1130.00 62.4 62.85 60.8 61.95 5,100 5,1000.18
17,000 2,550 66 83.25 66 83.25 1140.00 66.9 66.9 65.9 65.9 5,950 5,9500.35
115,600 35,700 69.25 81.9 64.2 71.7 1150.00 70.1 73.7 68.9 71.2 14,450 14,4500.13
53,550 53,550 73.95 73.95 66.95 67 1160.00no data
15,300 15,300 68.45 68.6 66.9 66.9 1170.00no data
235,450 -3,400 53.2 62.4 44.95 52.15 1200.00 105 105 96.25 102 34,000 36,5500.16
71,400 55,250 36.5 45.3 34 37.8 1250.00no data
211,650 46,750 26.1 33 23 27.45 1300.00no data
1,700 0 17 1310.00no data
850 0 14 1320.00no data
10,200 10,200 22 23 22 22 1350.00no data
17,850 17,850 15 17 11.05 14.25 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3 3 2.05 2.05 1,700 15,300
900.00 7.2 7.3 5.5 5.7 -11,900 88,400
940.00 12 0 850
950.00 10.85 13.5 9.25 9.45 -3,400 59,500
12,750 1,700 156.05 156.05 152 155 1000.00 21.6 24.5 16.9 17.5 -39,100 280,50022
1050.00 33.45 40 29 29.9 -39,100 68,000
1060.00 38 0 32,300
1070.00 52.85 0 8,500
4,250 0 71 1080.00 63.35 0 4,2501
47,600 0 65.55 1090.00 58.75 58.75 44.95 44.95 5,950 5,9500.13
227,800 19,550 71.2 97.6 66.9 92.9 1100.00 60.5 67 46.3 47.85 24,650 132,6000.58
75,650 19,550 64.8 83.3 61.8 83.3 1110.00 63 65 50.85 50.85 1,700 10,2000.13
37,400 30,600 60.7 82.6 57.1 81.7 1120.00 64.85 0 5,1000.14
28,050 2,550 58.05 66 56.2 66 1130.00no data
14,450 14,450 70 70 68.95 69.35 1140.00no data
79,900 31,450 50 71.5 47.25 67.8 1150.00no data
238,850 43,350 40 53.4 32.9 50.05 1200.00 106.3 106.3 100 102.1 2,550 2,5500.01
16,150 11,050 28.8 36.5 28.55 34.85 1250.00no data
164,900 46,750 15.3 25.75 15.05 24.8 1300.00no data
1,700 1,700 15 17 15 17 1310.00no data
850 850 14 14 14 14 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3 3.2 3 3.2 0 13,600
900.00 7.75 8.3 7.05 7.65 -5,100 100,300
940.00 12 0 850
950.00 15 15 13.3 13.85 -2,550 62,900
11,050 0 115 1000.00 25.1 25.55 22.8 24.35 2,550 319,60028.92
1050.00 42.6 42.6 39.05 40.1 5,100 107,100
1060.00 38 0 32,300
1070.00 52.85 0 8,500
4,250 0 71 1080.00 63.35 0 4,2501
47,600 0 65.55 1090.00no data
208,250 12,750 63 71.25 62.95 65.6 1100.00 70.65 70.65 61 63.7 1,700 107,9500.52
56,100 16,150 61.8 62 59.05 60.15 1110.00 60.65 0 8,5000.15
6,800 0 74.2 74.2 58 58 1120.00 64.85 0 5,1000.75
25,500 0 58.05 1130.00no data
48,450 -5,100 44.75 48.35 44.75 46 1150.00no data
195,500 6,800 31.9 35 30.95 31.8 1200.00no data
5,100 1,700 21 21.05 21 21.05 1250.00no data
118,150 -24,650 15.55 16.75 14.65 15.15 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI