info@tamealps.com +91 94145 70283

Tata Consultancy Services Limited (TCS) 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 3230.00 3241.55 3206.65 3212.85 -0.11% 1776193 57295.96 63.04
22 Jul 2021 3190.00 3224.95 3190.00 3216.35 0.33% 2859334 91846.02 69.91
20 Jul 2021 3184.60 3215.00 3156.15 3205.80 0.67% 1811945 57755.41 60.21
19 Jul 2021 3180.00 3199.80 3176.00 3184.60 -0.32% 1597058 50870.42 64.69
16 Jul 2021 3213.00 3219.85 3192.00 3194.80 -0.25% 1256526 40238.79 60.66
15 Jul 2021 3227.60 3231.85 3194.00 3202.95 -0.36% 2232968 71611.60 63.56
14 Jul 2021 3187.00 3222.00 3185.00 3214.55 0.85% 2044279 65576.21 57.51
13 Jul 2021 3214.00 3214.00 3175.00 3187.55 -0.17% 1809339 57764.98 63.63
12 Jul 2021 3235.00 3236.00 3188.35 3193.10 -0.47% 1892226 60795.24 50.78
09 Jul 2021 3250.00 3282.00 3201.00 3208.15 -1.55% 6365067 205742.75 33.40
08 Jul 2021 3298.00 3298.00 3231.90 3258.50 -0.50% 2485811 81146.43 46.45
07 Jul 2021 3275.00 3282.70 3241.60 3274.95 0.39% 2640710 86213.56 52.95
06 Jul 2021 3313.00 3328.00 3256.10 3262.30 -1.77% 2159420 70942.63 48.73
05 Jul 2021 3342.00 3374.00 3302.00 3321.00 -0.13% 1972858 65935.61 49.76
02 Jul 2021 3331.00 3339.70 3295.20 3325.45 -0.48% 1682274 55714.07 52.66
01 Jul 2021 3358.00 3362.00 3332.35 3341.50 -0.13% 990310 33114.27 59.64
30 Jun 2021 3346.00 3382.00 3338.50 3345.75 0.15% 1693146 56835.48 56.63
29 Jun 2021 3342.00 3366.30 3326.50 3340.85 0.12% 1497322 50072.16 58.40
28 Jun 2021 3391.50 3391.50 3333.00 3336.75 -1.30% 1355238 45342.50 49.42
25 Jun 2021 3375.25 3399.65 3350.00 3380.80 0.21% 2722861 91954.13 58.13
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 3129.15 3152.05 3059.6 3073.15 30 8,400 0% INF%
03 May, 2021 3057.2 3079 3055.85 3064.2 43 14,400 -0.29% 71.43%
04 May, 2021 3045 3099.05 3045 3068 20 15,300 0.12% 6.25%
05 May, 2021 3077.05 3119.55 3077 3116.8 16 17,700 1.59% 15.69% Fresh Long
06 May, 2021 3118 3161 3100 3130 80 25,800 0.42% 45.76%
07 May, 2021 3145.45 3177.85 3138.35 3151.1 28 29,100 0.67% 12.79%
10 May, 2021 3177 3177 3152.2 3166.65 14 30,000 0.49% 3.09%
11 May, 2021 3125 3139.95 3115 3136.35 58 39,900 -0.96% 33%
12 May, 2021 3115 3118.85 3088 3100 45 47,100 -1.16% 18.05% Fresh Short
14 May, 2021 3103 3105 3062.65 3071.9 102 60,600 -0.91% 28.66%
17 May, 2021 3072.05 3088.25 3057.3 3086.9 76 69,900 0.49% 15.35%
18 May, 2021 3106.25 3139.9 3100 3112.8 168 79,500 0.84% 13.73%
19 May, 2021 3101.7 3135 3100 3103.95 103 88,200 -0.28% 10.94%
20 May, 2021 3107 3116.6 3079.65 3081.6 96 108,000 -0.72% 22.45%
21 May, 2021 3090 3108.75 3080 3102.4 73 115,800 0.67% 7.22%
24 May, 2021 3102.4 3120.25 3098.05 3102.15 100 130,500 -0.01% 12.69%
25 May, 2021 3116.45 3150 3116.45 3139.65 168 123,000 1.21% -6.49% Short Covering
26 May, 2021 3144.6 3186 3139.1 3183.9 144 117,900 1.41% -4.52% Short Covering
27 May, 2021 3199.4 3246.2 3199.4 3213.95 377 139,200 0.94% 18.07%
28 May, 2021 3220.05 3230 3169.95 3178.9 367 168,600 -1.09% 21.12% Fresh Short
31 May, 2021 3190 3193.95 3156.7 3181.55 218 187,500 0.08% 11.21%
01 Jun, 2021 3181.2 3188 3163.8 3186 150 183,300 0.14% -2.35%
02 Jun, 2021 3173.55 3178.85 3138 3156.05 632 223,200 -0.94% 21.77%
03 Jun, 2021 3168.9 3178 3151 3164.35 247 231,900 0.26% 3.9%
04 Jun, 2021 3152.05 3185 3152.05 3172.5 234 229,800 0.26% -0.92%
07 Jun, 2021 3179.9 3217.45 3163.05 3212.45 572 226,800 1.26% -1.34% Short Covering
08 Jun, 2021 3217.45 3254.25 3217.45 3229.15 626 240,900 0.52% 6.22%
09 Jun, 2021 3249 3249.25 3216.65 3227.35 421 255,000 -0.06% 5.85%
10 Jun, 2021 3228 3243 3215.5 3237.65 495 299,700 0.32% 17.53%
11 Jun, 2021 3237.6 3325 3233.95 3287.4 1221 359,700 1.54% 20.02% Fresh Long
14 Jun, 2021 3292.75 3321.1 3285.3 3291.45 613 390,900 0.12% 8.67%
15 Jun, 2021 3303.55 3308.7 3274.55 3281.4 625 460,200 -0.31% 17.73%
16 Jun, 2021 3282 3311.9 3270 3293.95 1075 495,000 0.38% 7.56%
17 Jun, 2021 3288.55 3349.8 3277.1 3338.85 2993 889,200 1.36% 79.64% Fresh Long
18 Jun, 2021 3360.7 3369 3295.25 3317.65 6265 1,766,700 -0.63% 98.68%
21 Jun, 2021 3283 3306.65 3271.8 3292.1 5841 2,790,000 -0.77% 57.92%
22 Jun, 2021 3303.65 3336 3301.3 3313.45 9185 4,674,300 0.65% 67.56%
23 Jun, 2021 3319.95 3335.8 3273.85 3279.15 9547 6,301,500 -1.04% 34.81% Fresh Short
24 Jun, 2021 3292.65 3399 3289.8 3388.25 21043 7,671,300 3.33% 21.74% Fresh Long
25 Jun, 2021 3380 3413.75 3355 3383.3 10541 7,543,500 -0.15% -1.72%
28 Jun, 2021 3388 3388 3345.9 3351.75 5849 7,656,900 -0.93% 1.5%
29 Jun, 2021 3357 3374 3337.6 3348.45 5768 7,721,400 -0.1% 0.84%
30 Jun, 2021 3356.5 3386.45 3345.35 3351.3 7489 7,776,000 0.09% 0.71%
01 Jul, 2021 3408 3408 3334.1 3345.65 4115 7,839,000 -0.17% 0.81%
02 Jul, 2021 3335 3347.8 3302.75 3335.4 7823 7,960,200 -0.31% 1.55%
05 Jul, 2021 3352.05 3371.2 3303.35 3329.8 12365 8,051,700 -0.17% 1.15%
06 Jul, 2021 3324.65 3328.5 3264 3271.85 16382 8,639,100 -1.74% 7.3% Fresh Short
07 Jul, 2021 3283.9 3285.85 3241.05 3274.05 17148 8,650,500 0.07% 0.13%
08 Jul, 2021 3282 3291.6 3228.25 3261.1 17267 9,143,700 -0.4% 5.7%
09 Jul, 2021 3245 3286 3208 3216.75 33229 9,159,600 -1.36% 0.17% Fresh Short
12 Jul, 2021 3235 3237.95 3193.6 3198.05 10120 9,087,900 -0.58% -0.8%
13 Jul, 2021 3239 3239 3181.25 3195 6994 9,180,600 -0.1% 1.02%
14 Jul, 2021 3197.2 3227.3 3190.75 3220.3 9840 9,487,800 0.79% 3.35%
15 Jul, 2021 3228.6 3235.95 3203.55 3215.65 7788 9,721,800 -0.14% 2.47%
16 Jul, 2021 3216.55 3226.35 3198.7 3205.55 5674 9,697,800 -0.31% -0.25%
19 Jul, 2021 3184 3209.1 3180.15 3191.8 5562 9,753,600 -0.43% 0.58%
20 Jul, 2021 3152.9 3218.15 3129.35 3209.2 9138 9,112,500 0.55% -7.57%
22 Jul, 2021 3201.05 3230.15 3199 3224.6 8972 8,779,500 0.48% -3.94%
23 Jul, 2021 3234.15 3241.95 3215 3218.1 7729 8,218,500 -0.2% -7.33%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 0.45 0.45 0.3 0.3 -1,200 13,50045
2500.00 1 0 5,400
2600.00 0.7 0 900
2700.00 1 1 0.6 0.65 1,200 54,600
2800.00 1.3 1.3 0.5 0.6 -11,400 63,300
1,800 0 351.35 2850.00 1.4 0 10,8006
900 0 319.8 319.8 319.8 319.8 2900.00 0.6 1.25 0.2 0.45 -20,400 76,50085
2950.00 1.6 1.6 0.6 0.7 -9,000 39,000
2980.00 4.7 0 600
21,000 -2,100 222.5 230 218 219 3000.00 1.8 1.8 0.2 0.55 -49,500 509,10024.24
3020.00 0.2 1.2 0.2 1.2 -600 5,700
300 0 188.1 3040.00 1.25 1.55 0.65 0.85 -4,500 8,10027
2,100 0 165 3050.00 2.3 2.75 0.65 0.85 -33,000 193,50092.14
600 0 197 3060.00 4.3 0 6001
600 0 146.9 3080.00 1.65 3 1 1.6 -3,600 31,80053
61,500 -17,400 137 143.85 119 120.55 3100.00 3.25 3.75 2.05 2.4 -60,000 509,7008.29
3,600 0 107.2 3120.00 3 4.35 2.45 3.05 -11,700 40,20011.17
3,600 -600 102.3 102.3 93.35 93.35 3140.00 5 6.05 3.1 4.65 -600 64,50017.92
39,900 -12,600 95 95 67.8 74.2 3150.00 5.35 7.5 4.1 5.9 -25,200 264,6006.63
23,700 -1,800 86.1 89.95 45.55 60.25 3160.00 4.85 9 4.85 7.45 6,600 94,5003.99
47,100 -11,700 64.1 69 48.05 50.75 3180.00 8.75 13 7.9 11.65 -17,700 175,8003.73
591,300 -222,000 51 54.95 33.45 37.3 3200.00 16.3 19.95 12.4 17.75 -169,800 840,9001.42
342,600 -107,400 34.05 42.5 24.8 26.8 3220.00 25 29.5 19.9 27.7 4,800 126,3000.37
337,200 -30,900 28.95 32.5 12.25 19.05 3240.00 31.75 42.15 31.3 39.15 2,700 60,6000.18
656,700 -16,500 25.4 28.1 14.75 16 3250.00 40 49 35.5 46.5 -20,700 306,6000.47
237,300 -15,000 22.45 24.55 12.25 13.45 3260.00 45.05 57.05 38 54.65 -8,700 62,1000.26
226,500 -38,700 16.05 18.45 9 9.75 3280.00 63.7 82.75 57 72.25 -10,800 46,2000.2
1,846,200 -183,300 12 13.9 5.25 6.85 3300.00 76.25 89.75 72 87.15 -45,900 256,8000.14
177,600 -20,100 9.8 10.9 4.9 5.2 3320.00 95 107.55 93.45 107.55 -5,700 30,0000.17
297,300 -18,000 8 8.8 3.85 4.15 3340.00 120 120 111 111 -600 32,4000.11
481,500 -54,000 6.95 8.2 3.15 3.55 3350.00 122.75 136 118.7 128.95 -1,800 79,8000.17
114,900 -7,200 6.55 7.1 3 3.25 3360.00 144 144 139.35 139.35 -600 22,5000.2
118,200 -9,900 5 5.8 2.5 2.75 3380.00 153 170.2 153 170.2 -1,200 21,9000.19
1,499,100 -231,900 4.9 4.95 2.2 2.55 3400.00 164 187.35 164 186.35 -1,800 95,4000.06
54,600 7,500 4.2 4.2 1.9 2.15 3420.00 200.6 0 4,5000.08
21,600 900 2.5 2.9 1.65 1.7 3440.00 222.05 222.1 222.05 222.1 0 3000.01
189,900 -28,200 3.95 4.25 1.35 1.6 3450.00 219.7 219.7 219 219 -600 22,5000.12
28,200 -2,100 2 2 1.35 1.35 3460.00 266.95 0 1,2000.04
608,400 -126,000 2.5 2.7 1.05 1.15 3500.00 269 273.4 269 273.4 -600 22,8000.04
32,100 -6,600 2 2 0.2 0.65 3520.00no data
12,600 0 1.15 1.4 0.75 1.05 3540.00no data
101,100 -28,500 1.55 2 0.6 0.85 3550.00 316.6 322.5 316.6 320.8 -1,500 17,4000.17
900 -4,200 1.05 1.1 0.6 0.85 3560.00no data
3,000 0 1.8 3580.00no data
280,800 -60,000 1.65 1.65 0.5 0.6 3600.00 371.95 371.95 371.95 371.95 -300 18,9000.07
1,200 -300 0.95 0.95 0.95 0.95 3640.00no data
33,600 -3,300 0.7 0.7 0.4 0.45 3650.00 429.55 0 3000.01
215,700 -15,600 1.05 1.25 0.6 0.7 3700.00 472.6 0 11,7000.05
7,200 -300 0.5 0.5 0.5 0.5 3750.00no data
135,000 -39,300 1 1 0.3 0.6 3800.00no data
600 0 1.65 3850.00no data
75,300 -10,800 0.45 0.8 0.4 0.55 3900.00no data
23,400 -3,000 0.3 0.4 0.2 0.4 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.05 1.05 0.4 0.4 300 14,70049
2500.00 1 0 5,400
2600.00 0.7 0 900
2700.00 1.05 1.15 0.8 1.15 300 53,400
2800.00 3.5 4 0.8 1.3 10,800 74,700
1,800 0 351.35 2850.00 1.25 1.4 1.25 1.4 2,100 10,8006
900 0 295.1 2900.00 1.95 2 0.45 1.05 -14,400 96,900107.67
2950.00 1.75 1.8 1.15 1.5 -3,000 48,000
2980.00 4.7 0 600
23,100 -5,100 206 228.9 206 228.9 3000.00 2.9 3.45 1.3 1.65 -39,300 558,60024.18
3020.00 2.2 2.2 1.9 1.9 -300 6,300
300 300 188.1 188.1 188.1 188.1 3040.00 3.5 3.5 0.15 0.55 -7,200 12,60042
2,100 0 165 3050.00 3.4 4.9 2 2.35 -16,800 226,500107.86
600 0 197 197 197 197 3060.00 5.3 5.3 3.3 4.3 600 6001
600 0 146.9 146.9 146.9 146.9 3080.00 3 5.1 2.55 2.95 -22,500 35,40059
78,900 -8,400 124.8 134.85 110.05 128.8 3100.00 5.05 6.4 3.4 3.8 -57,600 569,7007.22
3,600 1,200 100 111.35 100 107.2 3120.00 8.35 9.35 4.5 4.95 -600 51,90014.42
4,200 0 80.4 99.85 80.4 99.85 3140.00 10.55 13.1 6.25 6.85 21,600 65,10015.5
52,500 -7,800 70 89 69.15 83.3 3150.00 11.1 14.85 7.55 8.1 -62,100 289,8005.52
25,500 -6,300 68.2 77.45 60.05 74.4 3160.00 15.65 17.6 9.2 9.65 -3,900 87,9003.45
58,800 -6,600 45.05 65 45.05 59.45 3180.00 21.65 26.05 13 14.1 70,500 193,5003.29
813,300 -107,100 41.05 51.8 36.25 46.45 3200.00 33.95 35.4 19.15 20.7 -88,500 1,010,7001.24
450,000 123,000 31.35 40.7 28.1 35.9 3220.00 47.15 47.15 27.9 30.3 -2,100 121,5000.27
368,100 115,500 25.7 31.4 21.55 27.3 3240.00 53.8 57.45 39.95 41.6 4,800 57,9000.16
673,200 9,300 22.55 26.8 18.5 23.4 3250.00 63.65 65.65 45.7 48.05 -10,200 327,3000.49
252,300 21,600 18 23.4 16.7 20.3 3260.00 67.15 74.2 51.9 54.4 -9,000 70,8000.28
265,200 -2,700 12.9 17.8 12.6 15.1 3280.00 76.75 76.75 76.75 76.75 0 57,0000.21
2,029,500 -24,600 11.4 13.5 8 11.2 3300.00 93.05 109 81.35 85.35 -33,900 302,7000.15
197,700 3,000 12.05 12.05 4.9 8.9 3320.00 112.35 126.6 104.15 105.25 -5,700 35,7000.18
315,300 -3,300 8.5 9.4 6.8 7.3 3340.00 120 120 120 120 -300 33,0000.1
535,500 -45,000 8 8.35 6.1 6.5 3350.00 144.7 146 128.9 129.45 -7,200 81,6000.15
122,100 -9,600 8 8 5.65 6.05 3360.00 154 154 154 154 -300 23,1000.19
128,100 -2,400 5.75 6.35 4.75 5.05 3380.00 202.7 202.7 202.7 202.7 0 23,1000.18
1,731,000 -62,100 5.7 6.35 4 4.3 3400.00 197.85 197.85 177 177 -2,400 97,2000.06
47,100 3,300 4.95 4.95 3.15 3.7 3420.00 214.5 214.55 200.6 200.6 -900 4,5000.1
20,700 600 4.55 4.65 2.95 3.25 3440.00 233.2 0 3000.01
218,100 -30,900 4.1 4.3 2.25 2.95 3450.00 258 0 23,1000.11
30,300 -2,700 3.3 3.35 2.25 2.25 3460.00 266.95 0 1,2000.04
734,400 -48,900 3.5 3.8 2.15 2.4 3500.00 280 280 280 280 -300 23,4000.03
38,700 -1,500 2.4 2.4 1.7 2 3520.00no data
12,600 0 3.3 3540.00no data
129,600 -12,900 3 3 1.35 1.9 3550.00 341.3 341.3 341.3 341.3 300 18,9000.15
5,100 -600 2 2 1.55 1.55 3560.00no data
3,000 1,500 3.9 3.9 1.8 1.8 3580.00no data
340,800 8,700 2.4 3 1.45 1.55 3600.00 375.65 375.65 375.65 375.65 300 19,2000.06
1,500 -300 1.7 1.7 1.7 1.7 3640.00no data
36,900 -1,500 2 2.9 1.1 1.15 3650.00 429.55 429.55 429.55 429.55 0 3000.01
231,300 -8,100 1.8 4.9 1 1.3 3700.00 500 500 472.6 472.6 -18,300 11,7000.05
7,500 0 1.55 1.55 0.55 1.35 3750.00no data
174,300 11,700 1.15 1.4 1 1.05 3800.00no data
600 0 1.65 3850.00no data
86,100 -5,700 0.8 0.8 0.75 0.8 3900.00no data
26,400 -600 0.65 0.75 0.6 0.65 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 0.55 0.7 0.55 0.7 0 14,40048
2500.00 0.75 1 0.75 1 -600 5,400
2600.00 0.7 0 900
2700.00 1.5 1.6 1.1 1.1 -1,800 53,100
2800.00 1.75 1.95 1.3 1.5 300 63,900
1,800 0 351.35 2850.00 1.2 1.2 1.2 1.2 0 8,7004.83
900 0 295.1 2900.00 2.1 2.6 1.55 1.95 -9,300 111,300123.67
2950.00 3.2 3.55 2.25 2.5 8,100 51,000
2960.00 8 0 300
2980.00 4.7 0 600
28,200 900 178 220.75 164.2 211.25 3000.00 3.1 5.1 2.5 2.85 -73,800 597,90021.2
3020.00 4.1 5.25 2.95 3.05 -34,800 6,600
3040.00 9.85 9.85 3.45 3.5 -11,100 19,800
2,100 300 165 165 165 165 3050.00 5.05 7.3 3.45 3.65 -21,600 243,300115.86
600 0 126.7 3060.00no data
600 0 145 3080.00 6.65 10.55 3.4 4.55 8,400 57,90096.5
87,300 -11,700 102.65 124.15 77 115.1 3100.00 11.85 14.45 5.75 6 -72,600 627,3007.19
2,400 900 59.2 99.55 59.2 99.55 3120.00 12.9 18.95 7.45 7.85 -20,400 52,50021.88
4,200 1,200 66.85 86.7 49.25 79.25 3140.00 16.65 25.85 10.4 10.75 -21,000 43,50010.36
60,300 -20,700 66.55 80.2 42.2 72.6 3150.00 22.5 30 12.15 12.95 -51,300 351,9005.84
31,800 10,800 53.8 72.05 37 65.05 3160.00 22.55 35 14.5 15.35 -23,100 91,8002.89
65,400 -20,100 46.1 59.5 28.45 51.45 3180.00 28.8 45.85 20.3 21.45 10,500 123,0001.88
920,400 -155,100 34.95 47.5 21.6 39.95 3200.00 45 59 28 29.35 -111,000 1,099,2001.19
327,000 -24,300 28.7 37.15 16.9 31.3 3220.00 50.05 73.55 34.15 40.35 -11,400 123,6000.38
252,600 -8,100 33 33 13.1 23.95 3240.00 67.4 87.75 50.1 53.4 -17,700 53,1000.21
663,900 -66,000 19.55 26 11.6 21.2 3250.00 72.1 100.5 57 60.75 -37,800 337,5000.51
230,700 -32,400 17.7 22.6 10.5 18.7 3260.00 92.05 109.65 64 67.3 -12,900 79,8000.35
267,900 -59,700 13.4 17.95 8.5 15 3280.00 106.65 122 81.7 82.9 -19,500 57,0000.21
2,054,100 -284,400 11 14 7 11.45 3300.00 113 145.1 95 100.4 -22,800 336,6000.16
194,700 -45,000 8.65 12 6.2 9.95 3320.00 131.55 0 41,4000.21
318,600 -24,600 7.3 10.2 5.45 8.65 3340.00 169 169 146.65 148.45 -2,700 33,3000.1
580,500 -125,700 6.3 9.15 5.05 8 3350.00 183.55 192.75 138.5 147.85 -14,100 88,8000.15
131,700 -12,900 6.3 8.6 4.9 7.4 3360.00 163.2 163.2 163.2 163.2 -300 23,4000.18
130,500 -26,700 5 7.25 4.35 6.55 3380.00 204.95 216.85 202.05 216.85 -1,500 23,1000.18
1,793,100 -271,800 5.45 6.35 4 5.65 3400.00 227.7 230 190 190 -4,200 99,6000.06
43,800 -18,900 4.35 5.55 3.55 4.95 3420.00 239.35 239.35 210 210 0 5,4000.12
20,100 -9,000 3.75 4.8 3 4.15 3440.00 233.2 233.2 233.2 233.2 0 3000.01
249,000 -21,900 3.25 4.5 3.05 4.05 3450.00 258 0 23,1000.09
33,000 -19,500 3 4.35 3 3.8 3460.00 266.95 0 1,2000.04
783,300 -91,500 2.75 3.9 2.5 3.45 3500.00 285 0 23,7000.03
40,200 -11,700 2.1 4.55 1.6 3.15 3520.00no data
12,600 -600 2.55 3.3 2.55 3.3 3540.00no data
142,500 -7,500 1.65 3.15 1.6 2.85 3550.00 374.65 374.65 374.65 374.65 0 18,6000.13
5,700 -3,300 2 2 2 2 3560.00no data
1,500 0 3.9 3.9 3.9 3.9 3580.00no data
332,100 -33,600 2.1 2.9 1.85 2.65 3600.00 408.1 0 18,9000.06
1,800 -600 0.35 1.95 0.35 1.95 3640.00no data
38,400 -6,300 1.7 1.75 1.5 1.75 3650.00 427.8 0 3000.01
239,400 -21,900 1.25 2 1.25 1.9 3700.00 529 529 487.7 487.7 0 30,0000.13
7,500 -300 0.4 1.2 0.4 1.2 3750.00no data
162,600 -6,000 1.1 1.55 1.1 1.5 3800.00no data
600 0 1.65 3850.00no data
91,800 -4,500 1.2 1.2 0.8 1 3900.00no data
27,000 -1,200 1.95 1.95 0.65 0.65 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 0.55 0.55 0.55 0.55 -300 14,40048
2500.00 0.3 0 6,000
2600.00 0.7 0 900
2700.00 1.3 1.85 1.3 1.85 -900 54,900
2800.00 1.3 1.8 1.3 1.6 -1,500 63,600
1,800 0 351.35 2850.00 2 2 2 2 0 8,7004.83
900 0 295.1 295.1 295.1 295.1 2900.00 1.95 2.7 1.85 2.1 -5,400 120,600134
300 0 273.8 2950.00 2.95 3.1 2.55 2.6 -2,400 42,900143
2960.00 8 0 300
2980.00 4.7 0 600
27,300 0 212 212 193.85 195 3000.00 4.15 4.35 3.15 3.45 -29,700 671,70024.6
3020.00 5.7 5.7 3.7 3.7 -1,500 41,400
3040.00 5.1 5.6 1.8 4 0 30,900
1,800 0 167 3050.00 14.05 14.05 4.95 5.25 -3,900 264,900147.17
600 600 126.7 126.7 126.7 126.7 3060.00no data
600 0 145 3080.00 9.45 9.45 6.9 7.55 5,400 49,50082.5
99,000 1,500 109.75 119.95 100 102.65 3100.00 16.95 16.95 9.45 10.05 -40,200 699,9007.07
1,500 300 91.6 91.6 91.6 91.6 3120.00 14.2 16.3 12.6 13.5 5,400 72,90048.6
3,000 600 73.6 78.5 69.55 73.4 3140.00 21.3 21.35 16.55 18.3 -17,100 64,50021.5
81,000 11,700 70 78.55 62 63.6 3150.00 29.05 29.05 19 21.35 -18,300 403,2004.98
21,000 300 63.7 67.55 55.9 57.85 3160.00 26.9 28.45 21.85 25 -5,700 114,9005.47
85,500 38,100 51.6 59.3 45 46.1 3180.00 36.85 37.45 28.75 33.6 300 112,5001.32
1,075,500 61,800 40 48.95 35.5 36.55 3200.00 46 50 37.65 43.75 -54,300 1,210,2001.13
351,300 -16,200 35 39 28.5 29.35 3220.00 54.4 60.3 48.45 56.9 -8,400 135,0000.38
260,700 -4,500 25.05 30.8 22.5 23.3 3240.00 69.25 73.75 60.05 65.95 -3,900 70,8000.27
729,900 55,500 24.95 27.7 20.1 20.9 3250.00 75.4 81.45 70 79.15 -9,900 375,3000.51
263,100 6,600 17.45 24.45 17.4 18.6 3260.00 78.4 98.35 74.65 84.15 -7,200 92,7000.35
327,600 -5,100 15.05 19.45 14.25 14.85 3280.00 94.25 103.9 94.25 103.6 -1,800 76,5000.23
2,338,500 -95,100 14.95 15.5 9.7 11.7 3300.00 109.85 120.7 109 118.7 -6,000 359,4000.15
239,700 0 9.85 13.1 9.65 10.1 3320.00 130 131.55 130 131.55 -1,200 41,4000.17
343,200 18,900 8.85 10.6 7.95 8.75 3340.00 148.1 155.65 147.7 155.65 -300 36,0000.1
706,200 -4,200 7.55 12.15 6.1 7.95 3350.00 158.25 167.8 156.15 165 -2,100 102,9000.15
144,600 -18,300 6.05 8.9 6.05 7.5 3360.00 169.55 177.05 164.5 177.05 -3,600 23,7000.16
157,200 6,000 6.15 7.45 6 6.55 3380.00 180.7 193.3 180.7 193.3 -600 24,6000.16
2,064,900 -131,100 4.75 6.5 4 5.9 3400.00 202.65 215 202.65 212.5 -1,500 103,8000.05
62,700 8,400 5.05 5.4 2.55 4.9 3420.00 210 0 5,4000.09
29,100 -4,500 4.25 5.2 4.1 4.35 3440.00 224.4 0 3000.01
270,900 -7,200 3.95 6.55 3.8 4.45 3450.00 258 0 23,1000.09
52,500 -4,800 3.65 4.1 1.95 3.8 3460.00 267 267 266.95 266.95 0 1,2000.02
874,800 -45,000 6.8 6.8 2.55 3.3 3500.00 285 0 23,7000.03
51,900 -4,200 1.55 3.45 1.55 2.4 3520.00no data
13,200 0 2.75 2.75 2.75 2.75 3540.00no data
150,000 -5,400 2.75 3.25 2.4 2.55 3550.00 329.05 0 18,6000.12
9,000 0 3.1 3560.00no data
1,500 0 3.9 3580.00no data
365,700 -71,100 2.5 2.55 2 2.25 3600.00 408.1 408.1 408.1 408.1 0 18,9000.05
2,400 0 2 3640.00no data
44,700 -3,300 2.05 2.15 1.45 1.75 3650.00 427.8 0 3000.01
261,300 -8,100 1.95 2.1 1.65 1.9 3700.00 493.25 0 30,0000.11
7,800 -600 1.3 1.8 1.3 1.8 3750.00no data
168,600 -14,100 1.2 1.55 1.1 1.25 3800.00no data
600 0 1.65 3850.00no data
96,300 -6,600 1.2 1.2 0.85 1.2 3900.00no data
28,200 0 0.7 0.7 0.4 0.65 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1 1 0.8 0.8 -600 14,70049
2500.00 0.3 0.3 0.3 0.3 0 6,000
2600.00 0.7 0 900
2700.00 1 1.45 1 1.3 -1,200 55,800
2800.00 1.6 2 1.1 1.4 -3,900 65,100
1,800 0 351.35 2850.00 1.9 1.9 1 1 -900 8,7004.83
900 300 311.45 311.45 311.45 311.45 2900.00 2.25 2.75 2 2.5 -6,900 126,000140
300 0 273.8 2950.00 2.5 3.5 2.5 3 -1,500 45,300151
2960.00 8 0 300
2980.00 4.7 0 600
27,300 600 222 227 208 210.65 3000.00 3.45 4.1 3 4 -20,100 701,40025.69
3020.00 4 4 4 4 0 42,900
3040.00 5.55 6 4.45 5.3 -9,000 30,900
1,800 300 170 170.65 167 167 3050.00 6.15 6.75 4.9 5.9 12,300 268,800149.33
600 0 145 3080.00 13.95 13.95 7.15 8.3 7,200 44,10073.5
97,500 4,800 127 136.25 113 117.5 3100.00 11.85 12.85 9.4 10.9 -3,600 740,1007.59
1,200 -300 112 112 112 112 3120.00 14.4 16 12 13.85 8,100 67,50056.25
2,400 300 94.55 94.55 83.4 84 3140.00 19.4 21 15.55 17.95 18,600 81,60034
69,300 1,200 86.2 95 74 77.6 3150.00 24.85 24.85 17.55 20.6 82,200 421,5006.08
20,700 -900 83 83 70 70.85 3160.00 25.15 27 20.15 23.85 15,600 120,6005.83
47,400 -6,300 65.05 72.65 55.4 58.25 3180.00 30.95 35.05 26.4 31.15 -12,600 112,2002.37
1,013,700 54,600 70 70 45.55 47.35 3200.00 40 44.65 33.6 39.95 -90,000 1,264,5001.25
367,500 57,900 46.75 51.2 36.9 38.5 3220.00 49 55.8 43.25 51.2 -17,400 143,4000.39
265,200 900 38.6 42.1 29.4 30.65 3240.00 64.95 68.45 54.75 63.55 -5,100 74,7000.28
674,400 -27,600 36.95 38 26.15 27.4 3250.00 70.6 75 60.05 71.05 -11,700 385,2000.57
256,500 5,700 30.9 34.3 23.6 24.65 3260.00 67.55 80.3 67.55 78.4 -2,700 99,9000.39
332,700 39,300 26.05 27.65 18.6 19.5 3280.00 81.5 96.25 80.75 94 -4,200 78,3000.24
2,433,600 108,600 24.85 24.85 14.6 15.35 3300.00 105.4 113.45 94.6 107.65 -12,300 365,4000.15
239,700 19,200 20 20 12.4 12.95 3320.00 114 129.1 114 129.1 -900 42,6000.18
324,300 2,100 14.85 15.25 10.35 10.75 3340.00 135.9 146.8 135.9 146.8 -300 36,3000.11
710,400 -31,500 13.4 13.9 9.25 9.85 3350.00 150.05 157.65 146.5 146.5 -300 105,0000.15
162,900 16,200 10.15 12.45 8.55 8.95 3360.00 145.75 161.9 145.6 159.05 -3,600 27,3000.17
151,200 -2,700 9.65 10.2 5.25 7.6 3380.00 168 185 163.1 185 -300 25,2000.17
2,196,000 -20,700 7.5 9.2 6.2 6.7 3400.00 187 201 183.5 197 -2,700 105,3000.05
54,300 0 6.85 7.15 5.3 5.65 3420.00 210 0 5,4000.1
33,600 600 6 6.05 4.65 4.95 3440.00 224.45 224.45 224.4 224.4 -300 3000.01
278,100 -29,400 6.2 6.35 4.25 4.6 3450.00 258 0 23,1000.08
57,300 -9,000 4.65 5.25 4 4.35 3460.00 245 0 1,2000.02
919,800 -64,800 4.85 5.05 3.3 3.55 3500.00 288.3 288.35 285 285 -1,200 23,7000.03
56,100 300 3.85 3.85 2.5 3.7 3520.00no data
13,200 0 4.4 3540.00no data
155,400 -1,500 3.25 3.55 2.5 2.7 3550.00 329.05 0 18,6000.12
9,000 0 3.1 3560.00no data
1,500 300 3.9 3.9 3.9 3.9 3580.00no data
436,800 -29,400 2.65 2.75 2.05 2.3 3600.00 396 0 18,9000.04
2,400 -300 2 2 2 2 3640.00no data
48,000 -4,800 2.1 2.4 1.8 2.1 3650.00 427.8 0 3000.01
269,400 -5,400 2.05 2.1 1.7 2.05 3700.00 493.25 0 30,0000.11
8,400 -900 2.3 2.3 1.3 1.85 3750.00no data
182,700 0 1.8 1.95 1.5 1.55 3800.00no data
600 0 1.65 3850.00no data
102,900 -14,400 1.3 1.35 1.05 1.2 3900.00no data
28,200 300 1.65 1.65 0.6 0.7 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 2 2 1 1 900 15,30051
2500.00 0.9 0.9 0.9 0.9 -300 6,000
2600.00 0.7 0 900
2700.00 1.55 1.7 1.5 1.55 -1,500 57,000
2800.00 2.3 2.3 1.8 1.95 -1,200 69,000
1,800 0 351.35 2850.00 1.9 1.9 1.9 1.9 0 9,6005.33
600 0 300 2900.00 2.65 3 2.6 2.8 3,000 132,900221.5
300 0 273.8 2950.00 3.1 3.45 2.95 3.25 0 46,800156
2960.00 8 0 300
2980.00 4.7 0 600
26,700 0 227 227.1 211 220 3000.00 4.25 5.25 3.8 3.95 -1,200 721,50027.02
3020.00 5.95 5.95 4.15 4.65 0 42,900
3040.00 6.4 7.25 3.35 5.35 4,500 39,900
1,500 -300 175 175 175 175 3050.00 6.55 8.1 5.25 6.15 -19,800 256,500171
600 300 146.65 146.65 145 145 3080.00 6.3 11.25 6.3 8.6 -19,800 36,90061.5
92,700 -900 140 144 121.4 128.8 3100.00 12.1 14.3 8.6 11.35 22,800 743,7008.02
1,500 -300 116.5 116.5 111.95 111.95 3120.00 10 18.1 10 14.15 11,400 59,40039.6
2,100 -300 104.95 104.95 100 101 3140.00 14.5 22.5 14.5 18.35 3,600 63,00030
68,100 600 99.5 99.65 81 87.4 3150.00 20.8 25.9 15.95 20.6 10,200 339,3004.98
21,600 -300 86.2 86.2 86.2 86.2 3160.00 23.8 28.9 19.6 23.8 5,100 105,0004.86
53,700 1,800 78.9 79.25 65.4 67.9 3180.00 25 37.05 24.75 30.35 -9,300 124,8002.32
959,100 98,100 67.95 68.6 52 56.45 3200.00 35.1 46.25 31 38.75 35,400 1,354,5001.41
309,600 20,100 58 58 43.55 46.7 3220.00 45 57 39.7 49 10,500 160,8000.52
264,300 35,400 49.95 49.95 36.1 38.6 3240.00 58.35 69.1 56.25 60.75 3,000 79,8000.3
702,000 -24,600 42.95 43 32.5 34.7 3250.00 62.05 76.3 56.5 67.85 -23,100 396,9000.57
250,800 6,300 38.5 39.45 30 31.8 3260.00 65 82.05 65 71.9 -3,600 102,6000.41
293,400 -15,300 31 31.45 24.15 26.05 3280.00 82.95 90.7 82.95 88.9 -1,500 82,5000.28
2,325,000 27,300 31.7 31.7 19.35 20.95 3300.00 93.1 113 88.7 103 4,200 377,7000.16
220,500 -9,600 21.1 21.95 16.35 17.55 3320.00 107.15 129.25 107.15 123.35 -2,700 43,5000.2
322,200 7,500 15.8 18.1 13.8 14.8 3340.00 140 0 36,6000.11
741,900 -13,200 16.5 16.5 12.25 13.35 3350.00 149 152 139.55 146 -5,700 105,3000.14
146,700 -5,700 14.65 15.1 11.45 12.35 3360.00 158.05 0 30,9000.21
153,900 -900 11.6 12.65 9.55 10.2 3380.00 172 0 25,5000.17
2,216,700 -89,400 10.75 10.9 8 8.75 3400.00 182.25 195 182.25 190.7 -2,700 108,0000.05
54,300 -16,500 9 9.15 6.85 7.5 3420.00 210 0 5,4000.1
33,000 -11,700 7.05 7.3 5.9 6.35 3440.00 227.65 0 6000.02
307,500 -11,700 7.6 7.6 5.4 5.9 3450.00 258 0 23,1000.08
66,300 -3,900 6 6.4 3.65 5.45 3460.00 245 0 1,2000.02
984,600 -52,500 5.1 5.65 4.2 4.6 3500.00 279.45 283 279.45 283 -600 24,9000.03
55,800 0 4.55 4.55 3.8 3.85 3520.00no data
13,200 0 4.4 4.4 4.4 4.4 3540.00no data
156,900 -1,800 4.15 4.5 3.3 3.4 3550.00 329.05 329.05 329.05 329.05 0 18,6000.12
9,000 0 3.1 3560.00no data
1,200 0 2.2 3580.00no data
466,200 -31,200 3.25 3.25 2.6 2.8 3600.00 396 0 18,9000.04
2,700 0 1.55 1.55 1.55 1.55 3640.00no data
52,800 -5,700 2.2 2.9 2.2 2.65 3650.00 427.8 0 3000.01
274,800 -9,900 3.05 3.05 2 2.15 3700.00 493.25 0 30,0000.11
9,300 0 2.3 3750.00no data
182,700 -8,400 2.2 2.2 1.6 1.8 3800.00no data
600 0 1.65 3850.00no data
117,300 -10,800 1.35 1.9 1.2 1.3 3900.00no data
27,900 -1,800 0.9 0.9 0.6 0.6 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.7 1.7 1.1 1.1 3,000 14,40048
2500.00 1.45 1.45 1.1 1.3 0 6,300
2600.00 0.7 0 900
2700.00 1.5 1.9 1.45 1.9 5,400 58,500
2800.00 2.45 2.5 1.8 1.95 -2,100 70,200
1,800 0 351.35 2850.00 2 2 2 2 -300 9,6005.33
600 0 300 2900.00 3.05 3.5 2.4 2.8 2,400 129,900216.5
300 0 273.8 2950.00 4.1 4.1 3.05 3.55 -2,400 46,800156
2960.00 8 0 300
2980.00 4.7 0 600
26,700 2,100 207.15 226 207.15 225.6 3000.00 5.85 6.65 4.2 4.6 2,700 722,70027.07
3020.00 7.5 7.5 2.9 4.5 -300 42,900
3040.00 8 9.25 6 6.4 3,900 35,400
1,800 -300 170.65 170.65 170.65 170.65 3050.00 8.7 11.05 6.65 7 -14,700 276,300153.5
300 0 206.15 3080.00 10 15.25 9.35 9.85 -22,500 56,700189
93,600 -2,400 145 145 111.2 133.75 3100.00 20.25 20.25 11.8 12.45 -48,900 720,9007.7
1,800 600 101.8 112 101.8 112 3120.00 21.75 24.9 14.95 15.6 -2,100 48,00026.67
2,400 0 100.9 103.95 94.6 103.95 3140.00 22.5 30 18.95 19.85 -1,800 59,40024.75
67,500 -2,400 78.75 98.05 76.45 94.3 3150.00 29.8 33.15 21 22.5 -3,300 329,1004.88
21,900 -1,200 76.05 91.95 70.95 86.2 3160.00 32.8 36.65 23.85 25.3 -6,900 99,9004.56
51,900 -24,900 58.95 78.15 58.85 73.75 3180.00 39.1 44.8 30.2 31.65 300 134,1002.58
861,000 -41,700 50 66 48.3 62.2 3200.00 52.35 54.6 37.3 40 -16,200 1,319,1001.53
289,500 52,500 41.55 55.85 40.8 52.35 3220.00 59.2 68.8 47.2 50.05 7,200 150,3000.52
228,900 15,300 34.55 46.8 34 43.65 3240.00 68.5 74.95 58.2 61.5 600 76,8000.34
726,600 101,700 31.1 43.1 30 40.2 3250.00 82.2 85.55 63.95 67.8 -12,000 420,0000.58
244,500 -1,200 27.95 39.15 27.35 36.55 3260.00 89.15 89.15 71.85 73.3 -300 106,2000.43
308,700 -30,000 22.7 32.5 22.7 30.5 3280.00 101 105 91.55 92.2 -3,600 84,0000.27
2,297,700 -98,100 18.8 27 18.65 25.2 3300.00 121.05 123.5 98 101.85 -12,300 373,5000.16
230,100 -300 17.05 22.6 16 21.25 3320.00 130.5 136.9 123.8 123.8 -1,200 46,2000.2
314,700 -9,600 13.05 19 13.05 17.95 3340.00 151.35 151.35 140 140 -600 36,6000.12
755,100 -26,700 12.05 17.25 11.45 16.4 3350.00 160.25 160.3 143.8 144.35 -2,700 111,0000.15
152,400 -3,300 10.5 15.75 10.45 15.05 3360.00 163.85 164 158.05 158.05 -1,200 30,9000.2
154,800 -18,300 8.4 13.2 8.4 12.75 3380.00 179.7 179.7 172 172 300 25,5000.16
2,306,100 -86,100 8.2 11.3 7.2 10.9 3400.00 205 205 187 188.5 -2,400 110,7000.05
70,800 -7,200 5.45 9.55 5.45 9.35 3420.00 213.25 213.25 210 210 300 5,4000.08
44,700 -600 6.25 8.3 6.2 8.2 3440.00 227.65 0 6000.01
319,200 -24,300 5.8 7.7 5.4 7.6 3450.00 258 258 258 258 -300 23,1000.07
70,200 600 5.7 7.3 5.3 7.05 3460.00 245 0 1,2000.02
1,037,100 -49,800 4.65 6 4.4 5.85 3500.00 302 302 290 290 -1,500 25,5000.02
55,800 -1,200 3.55 4.95 3.55 4.85 3520.00no data
13,200 -600 4.15 4.35 4.15 4.35 3540.00no data
158,700 -14,400 3.9 4.45 3.4 4.2 3550.00 355.35 355.35 355.35 355.35 0 18,6000.12
9,000 0 3.2 3.2 3.1 3.1 3560.00no data
1,200 600 2.5 2.5 2.2 2.2 3580.00no data
497,400 -23,400 3 3.45 2.25 3.2 3600.00 396 0 18,9000.04
2,700 0 1.55 2.4 1.55 2.4 3640.00no data
58,500 -2,400 2.2 3.3 2.2 3.05 3650.00 427.8 0 3000.01
284,700 -2,400 2.15 3.2 1.8 2.7 3700.00 493.25 493.25 493.25 493.25 0 30,0000.11
9,300 -3,600 2 2.75 1.75 2.3 3750.00no data
191,100 -10,800 1.85 2.25 1.7 2.05 3800.00no data
600 0 1.65 3850.00no data
128,100 -1,500 1.3 2.35 1.05 1.6 3900.00no data
29,700 -600 1.2 1.2 1.1 1.1 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.3 1.3 1.05 1.2 -300 11,40038
2500.00 1.55 0 6,300
2600.00 0.7 0 900
2700.00 2 2 1.55 1.75 0 53,100
2800.00 2.2 2.5 2.05 2.4 -1,200 72,300
1,800 0 351.35 351.35 351.35 351.35 2850.00 3.8 3.8 3.45 3.7 900 9,9005.5
600 0 300 2900.00 3.1 3.65 2.4 3.05 6,900 127,500212.5
300 0 273.8 2950.00 4.1 4.75 3.35 3.75 -300 49,200164
2960.00 8 0 300
2980.00 9.8 9.8 4.7 4.7 600 600
24,600 300 207 215 203 205 3000.00 5.8 7.45 5.2 5.8 -39,600 720,00029.27
3020.00 6.85 8.6 6.05 7.3 -900 43,200
3040.00 6.2 10.95 6.2 8.55 3,600 31,500
2,100 300 166.1 166.15 166.1 166.15 3050.00 9.25 12.25 8.45 9.8 -25,800 291,000138.57
300 0 206.15 3080.00 13.35 17.05 12 13.45 5,100 79,200264
96,000 300 125 128.35 105 113.05 3100.00 16.05 21.4 14.5 17.2 -9,000 769,8008.02
1,200 0 115 3120.00 17.4 25.6 17.4 21.75 3,300 50,10041.75
2,400 2,100 93.25 93.25 76 83.35 3140.00 26 30.9 23.7 27.05 1,500 61,20025.5
69,900 8,400 86.7 88.45 70.75 76.25 3150.00 29.5 37 26.05 30.5 -17,400 332,4004.76
23,100 0 74.15 77.05 65 69.3 3160.00 31 40 29.7 33.85 -7,500 106,8004.62
76,800 28,500 69.95 70 54 58.9 3180.00 41.05 49.55 37 42.2 -3,600 133,8001.74
902,700 205,500 61 61 45 48.85 3200.00 42.3 60 42.3 52.05 13,200 1,335,3001.48
237,000 12,000 48.45 50 37.25 40.4 3220.00 59.15 72.75 55.9 63.65 -13,500 143,1000.6
213,600 -5,700 41.45 45.45 31.1 33.4 3240.00 74.25 82 68.45 80.6 -2,400 76,2000.36
624,900 -12,900 37.15 39.5 28 30.15 3250.00 77.85 94.35 74 83.9 -36,300 432,0000.69
245,700 -30,900 34.55 35 25.8 27.65 3260.00 85.95 100 81.75 90.8 -10,800 106,5000.43
338,700 -34,200 29 29 21.2 22.75 3280.00 102.8 113.8 96.1 103.4 -5,700 87,6000.26
2,395,800 -116,100 23.3 25 17.6 18.8 3300.00 117.65 133 111 122.05 -21,600 385,8000.16
230,400 5,100 22.45 22.45 15 15.65 3320.00 134 141.95 130.1 131.2 600 47,4000.21
324,300 -23,700 16.55 16.9 12.7 13.35 3340.00 151.7 161.4 144.65 161.4 -2,400 37,2000.11
781,800 -122,400 15.6 16.55 11.5 12.15 3350.00 158.75 168 152.75 166.7 -3,600 113,7000.15
155,700 -24,300 13.5 13.75 10.5 11.15 3360.00 170.95 172.15 164.45 164.45 -1,500 32,1000.21
173,100 8,400 12.65 12.65 5.1 9.35 3380.00 185.65 185.65 179.6 184.5 -300 25,2000.15
2,392,200 -145,200 11.45 11.45 8 8.2 3400.00 211 219.25 196.15 211.8 -4,200 113,1000.05
78,000 -15,300 7.15 8.55 5.5 6.9 3420.00 227.05 227.05 219.1 219.1 -300 5,1000.07
45,300 -8,400 7.9 7.9 5.4 6.25 3440.00 227.65 0 6000.01
343,500 -52,500 8.55 8.55 5.55 5.75 3450.00 253.3 266 250.1 262 -300 23,4000.07
69,600 4,200 6.35 6.35 4.95 5.4 3460.00 245 0 1,2000.02
1,086,900 -44,100 6.15 6.15 4.4 4.7 3500.00 295 317 295 317 -1,200 27,0000.02
57,000 -4,200 4.65 4.65 3.55 4.1 3520.00no data
13,800 300 4.3 4.3 4.15 4.15 3540.00no data
173,100 -13,800 5 5 3.5 3.65 3550.00 355.8 355.8 355.8 355.8 300 18,6000.11
9,000 600 4.3 4.45 4.3 4.3 3560.00no data
600 300 7.6 7.6 4 4 3580.00no data
520,800 -34,500 4 4 2.7 3 3600.00 403.45 403.45 396 396 2,100 18,9000.04
2,700 0 2.6 3640.00no data
60,900 -2,700 2.65 2.8 2.3 2.45 3650.00 427.8 0 3000
287,100 -8,400 2.5 2.5 2.05 2.15 3700.00 445.75 0 30,0000.1
12,900 -300 2 2.05 2 2.05 3750.00no data
201,900 -12,300 2.1 2.2 1.9 2 3800.00no data
600 0 1.65 3850.00no data
129,600 -1,800 1.55 1.8 1.45 1.6 3900.00no data
30,300 0 1.2 1.25 1.2 1.25 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.05 1.9 1.05 1.3 300 11,70039
2500.00 2 2 1.1 1.55 1,800 6,300
2600.00 0.7 0.7 0.7 0.7 0 900
2700.00 1.95 2 1.7 1.95 -300 53,100
2800.00 2.35 2.75 2.2 2.45 -3,000 73,500
1,800 0 410.8 2850.00 3.2 3.9 2.75 2.75 3,900 9,0005
600 -300 300 300 300 300 2900.00 3.25 4.2 2.6 3.4 -7,800 120,600201
300 0 273.75 273.8 273.75 273.8 2950.00 4.45 5.75 3.55 4.65 -14,700 49,500165
2960.00 8 0 300
24,300 6,000 235 236.3 205 205 3000.00 6.05 8.1 5 6.95 -27,600 759,60031.26
3020.00 6.55 9.4 5.8 8.25 18,300 44,100
3040.00 8 11.4 6.95 10.2 -7,500 27,900
1,800 600 184 184 160 160 3050.00 9 12.65 7.75 11.3 -600 316,800176
300 0 206.15 3080.00 14 17.2 10.9 15.3 14,700 74,100247
95,700 3,600 141.8 148 116.5 118.2 3100.00 16 21.25 13.55 19.1 -74,400 778,8008.14
1,200 900 127.75 127.75 115 115 3120.00 18.3 26.3 17.2 23.8 6,600 46,80039
300 300 113.9 113.9 113.9 113.9 3140.00 26.45 31.95 21.5 29.4 23,400 59,700199
61,500 2,400 103.35 108.55 80.7 82 3150.00 27 35.4 23.7 32.85 -44,700 349,8005.69
23,100 1,200 96.85 98.55 72.85 74.15 3160.00 35 39.05 26.6 36.25 11,100 114,3004.95
48,300 18,000 83 88 62.4 63.9 3180.00 35 48 33.1 44.75 -5,400 137,4002.84
697,200 128,700 76.15 76.15 52.05 53.35 3200.00 45.05 58 40.55 54.1 -14,700 1,322,1001.9
225,000 46,500 65 66.05 44.4 45.45 3220.00 62 70.1 50.55 66.1 -14,700 156,6000.7
219,300 39,000 54.05 57.2 37.35 38.25 3240.00 64.5 82 61.6 79 -11,400 78,6000.36
637,800 34,200 53.65 53.65 34.15 35.15 3250.00 80.1 89.1 67 86.25 -33,900 468,3000.73
276,600 -47,700 46.7 49.55 31.3 32.15 3260.00 79.95 96.9 73.9 91.95 -7,200 117,3000.42
372,900 -48,900 39.95 42 26.25 27.05 3280.00 88.35 109.65 87 108.25 -4,500 93,3000.25
2,511,900 -41,100 34.1 36.6 22 22.7 3300.00 101.15 127 100 123.3 -78,000 407,4000.16
225,300 -30,300 30.6 32.7 18.6 19.1 3320.00 116.7 136.3 114.5 135.3 -900 46,8000.21
348,000 -27,000 25 26.35 15.85 16.35 3340.00 132.95 158.8 131 155.6 -1,500 39,6000.11
904,200 -140,400 25.25 25.25 14.35 14.8 3350.00 141.25 167.95 139.2 165.35 -7,200 117,3000.13
180,000 -34,500 21.55 22.5 13.25 13.75 3360.00 148.8 174 148.8 174 -600 33,6000.19
164,700 -26,700 17.3 18.45 11.5 11.8 3380.00 167.35 175.6 167.35 175.45 -600 25,5000.15
2,537,400 -207,600 16.05 17.05 9.8 10.15 3400.00 186 213.95 181.65 210 -9,000 117,3000.05
93,300 11,100 13.8 13.8 6.55 8.65 3420.00 211.4 220 200.95 219.1 -900 5,4000.06
53,700 -12,000 18.15 18.15 7.45 7.85 3440.00 227.65 0 6000.01
396,000 -37,800 11.45 12 6.9 7.25 3450.00 228.75 238.25 227.9 227.95 -1,200 23,7000.06
65,400 -23,400 10 11.1 6.55 6.8 3460.00 245 0 1,2000.02
1,131,000 -120,900 9.05 9.05 5.3 5.55 3500.00 282 290 277 290 900 28,2000.02
61,200 -7,500 7.65 7.65 4.75 5.05 3520.00no data
13,500 0 6.4 6.4 4.85 5 3540.00no data
186,900 -16,200 6.6 6.75 4 4.2 3550.00 335.95 0 18,3000.1
8,400 2,700 5.4 5.4 5.3 5.4 3560.00no data
300 300 9.95 9.95 4.55 4.55 3580.00no data
555,300 -82,500 5.35 5.35 3.25 3.35 3600.00 383.7 392.35 383.7 392.35 -300 16,8000.03
2,700 -300 7.45 7.45 2.55 2.6 3640.00no data
63,600 -4,200 3.95 3.95 2.65 2.95 3650.00 427.8 0 3000
295,500 -23,100 3.25 3.3 2.15 2.55 3700.00 445.75 0 30,0000.1
13,200 900 2.65 2.65 2.05 2.3 3750.00no data
214,200 -12,600 2.65 2.85 2 2.15 3800.00no data
600 0 1.65 3850.00no data
131,400 -6,900 2.1 2.45 1.8 1.8 3900.00no data
30,300 1,500 3 3 1 1.2 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.25 1.9 1.05 1.05 6,000 11,40038
2500.00 2.35 2.35 0.75 1.1 1,500 4,500
2600.00 2.5 2.5 2.2 2.2 600 900
2700.00 3.5 3.5 1.4 1.95 -9,300 53,400
2800.00 3.5 4 2.3 2.8 -21,900 76,500
1,800 0 410.8 2850.00 6 6 2.85 3.2 -1,500 5,1002.83
900 0 360 381.7 360 381.7 2900.00 5.8 7 2.8 4.2 -62,700 128,400142.67
300 300 293.8 293.8 293.8 293.8 2950.00 7.6 8.7 3.1 5.35 -20,400 64,200214
2960.00 8 0 300
18,300 10,800 259.9 289.55 220.95 226.3 3000.00 9.9 11.95 4.3 7.9 -136,500 787,20043.02
3020.00 12 12.5 5.05 9.2 2,400 25,800
3040.00 8 13.6 6.9 11.2 35,400 35,400
1,200 1,200 218.8 234 198.3 198.3 3050.00 14.6 18.8 6.8 12.3 55,200 317,400264.5
300 0 172.95 206.15 172.95 206.15 3080.00 19.3 22.4 9.25 16.8 36,600 59,400198
92,100 18,000 175 201.65 134 138.2 3100.00 21.9 26.7 11.5 20.45 -100,200 853,2009.26
300 300 148.7 148.7 148.7 148.7 3120.00 18.25 30 15 25.15 40,200 40,200134
3140.00 32.7 36.2 29.4 30.15 36,300 36,300
59,100 39,600 130 151 98.5 100.7 3150.00 34.35 41.25 19 32.7 -62,400 394,5006.68
21,900 20,700 103.4 131.7 92.4 94.15 3160.00 38.65 44.75 21.45 36.3 11,700 103,2004.71
30,300 29,700 111.85 130.95 80 81.95 3180.00 45 52.35 25.7 43.55 36,000 142,8004.71
568,500 235,800 95.4 119 69 70.75 3200.00 50 61.35 30.95 52.1 -70,200 1,336,8002.35
178,500 165,900 89.9 106.35 60 61.45 3220.00 62.6 71.25 38 62.75 42,300 171,3000.96
180,300 136,200 61.35 93.65 52 53.05 3240.00 77.9 83.3 46.1 74.65 5,700 90,0000.5
603,600 258,000 72.55 89 48 49.1 3250.00 77.45 89.75 50.4 80.6 -51,600 502,2000.83
324,300 98,100 74.6 84.7 44.9 45.7 3260.00 82 98.3 55.45 87.5 -24,300 124,5000.38
421,800 75,600 70.2 73.65 38.45 39.15 3280.00 90 109.1 65.2 101.2 -7,800 97,8000.23
2,553,000 481,500 52.8 65 32.5 33.1 3300.00 105.65 125 75.3 114.8 -126,600 485,4000.19
255,600 29,700 43 56.25 28 28.55 3320.00 120 133.75 87 127.15 -7,800 47,7000.19
375,000 21,300 40 49 24 24.4 3340.00 126 152.65 100.05 145.9 -6,300 41,1000.11
1,044,600 194,100 34.95 45.5 21.7 22.15 3350.00 135.4 163 106.75 153.25 -27,300 124,5000.12
214,500 47,400 39 42.35 20.3 20.7 3360.00 151.75 161 114.4 160 -10,200 34,2000.16
191,400 27,600 24.2 36.4 17.1 17.85 3380.00 145.1 159.3 132.65 159.05 -900 26,1000.14
2,745,000 140,700 27.4 31.4 14.75 15.3 3400.00 156.4 207.3 145 195.8 -22,800 126,3000.05
82,200 -3,300 21.2 27.25 7.75 13.25 3420.00 165 219.1 165 219.1 0 6,3000.08
65,700 -12,300 15.75 23.4 10.05 11.5 3440.00 227.65 0 6000.01
433,800 -81,900 17.75 21.8 10.5 10.85 3450.00 225.95 250 216.35 241.75 3,300 24,9000.06
88,800 30,300 7.1 20.05 7.1 10 3460.00 229.5 245 229.5 245 0 1,2000.01
1,251,900 -9,600 12.6 15.6 8 8.2 3500.00 235 292.2 229 291.25 1,800 27,3000.02
68,700 36,300 12 15 4.45 6.85 3520.00no data
13,500 12,900 9.4 13.6 6.25 6.45 3540.00no data
203,100 -84,000 8.95 10.8 5.85 6.05 3550.00 320.65 335.95 289.55 335.95 6,600 18,3000.09
5,700 5,700 5.3 6.6 5.3 5.75 3560.00no data
637,800 -57,000 5.4 8 4.55 4.7 3600.00 333.85 390 326.05 390 2,100 17,1000.03
3,000 300 3.15 5.8 3.1 4.05 3640.00no data
67,800 -50,400 4.85 7.4 3.7 3.85 3650.00 408.25 427.8 408.25 427.8 0 3000
318,600 -77,700 4 4.6 3 3.2 3700.00 445.75 0 30,0000.09
12,300 0 3.8 3.8 2.45 2.65 3750.00no data
226,800 -4,800 2.95 3.35 2.3 2.6 3800.00no data
600 0 2.05 2.05 1.65 1.65 3850.00no data
138,300 -18,600 2.2 2.7 1.6 2.1 3900.00no data
28,800 1,200 3.15 3.15 1.5 1.75 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.05 1.1 1.05 1.1 600 5,40018
2500.00 0.75 3.45 0.75 1.95 1,200 3,000
2600.00 4 0 300
2700.00 2.55 5.5 2.3 2.7 6,900 62,700
2800.00 4 4.4 3 3.3 24,000 98,400
1,800 0 410.8 2850.00 6.35 6.35 4.2 4.45 2,700 6,6003.67
900 300 360 360 360 360 2900.00 5.5 7.7 5.1 5.75 31,200 191,100212.33
2950.00 7 9.95 6.25 7.3 38,400 84,600
2960.00 8 8 8 8 300 300
7,500 3,000 286 290 261.55 271.75 3000.00 10.45 14.5 8.5 10 188,100 923,700123.16
3020.00 13 13.6 10 10.85 23,400 23,400
3050.00 13.9 21.85 12.9 14.6 40,500 262,200
300 0 207.55 3080.00 18.05 27.6 16.75 19.05 9,600 22,80076
74,100 9,900 196.35 210 163.15 183.7 3100.00 23.4 32.5 19.6 22.6 299,100 953,40012.87
19,500 4,200 161.5 161.65 139.45 147.9 3150.00 32.55 47.5 29.5 33.85 72,000 456,90023.43
1,200 600 125.55 146.45 125.55 146.45 3160.00 36 50.65 32.2 37.35 34,500 91,50076.25
600 600 124.1 124.1 124.1 124.1 3180.00 42 58.25 37.55 43.6 25,500 106,800178
332,700 56,400 131.95 132 96 112.7 3200.00 49.25 67.6 43 50.4 188,400 1,407,0004.23
12,600 11,400 109.2 109.2 86.2 101.1 3220.00 54 76 51.3 59.2 19,200 129,00010.24
44,100 22,800 105.5 106.7 77.1 90.1 3240.00 68.15 87.65 59.95 69.35 22,500 84,3001.91
345,600 151,800 102 103 73 85.15 3250.00 64 93 64 73.7 133,200 553,8001.6
226,200 118,800 98 98 69.3 80.8 3260.00 77.6 99.65 69.15 78.35 72,900 148,8000.66
346,200 102,000 84.05 91.5 60.95 72.25 3280.00 89 110.75 79.85 89.45 15,600 105,6000.31
2,071,500 676,500 77.2 80 54.5 63.95 3300.00 95.05 124 90.05 101.85 -24,900 612,0000.3
225,900 66,600 69.85 73.1 48.4 56.8 3320.00 104.35 137.2 103 114.35 -1,500 55,5000.25
353,700 201,300 63.65 63.65 42.9 50.1 3340.00 118.75 152.95 118.75 127.55 -5,700 47,4000.13
850,500 182,700 58.2 59.5 39.75 46.65 3350.00 132.6 158.9 121.5 135 7,200 151,8000.18
167,100 22,500 81.95 81.95 37.5 43.75 3360.00 131.75 157.35 128 140.2 -600 44,4000.27
163,800 50,700 48.05 49 32.85 38.15 3380.00 160 0 27,0000.16
2,604,300 777,600 41.6 44.5 28.25 33.25 3400.00 161.05 195.65 153.95 172.4 -9,000 149,1000.06
85,500 33,600 36.65 39.25 25 29.1 3420.00 187.25 187.25 187.25 187.25 300 6,3000.07
78,000 9,900 32.5 34 22.2 25.75 3440.00 227.65 227.65 227.65 227.65 300 6000.01
515,700 70,200 30.5 31.65 20 24 3450.00 206.4 223.65 206.4 211.4 300 21,6000.04
58,500 10,800 29.15 29.75 19.3 22.7 3460.00 234.4 252.6 234.4 252.6 300 1,2000.02
1,261,500 258,900 24 24 15.05 17.85 3500.00 239.4 265.25 239.4 252 -5,100 25,5000.02
32,400 3,900 18 20.45 13.45 15.6 3520.00no data
600 0 31.85 3540.00no data
287,100 49,800 18.35 18.35 11.1 12.8 3550.00 279.95 317.1 279.95 304 1,200 11,7000.04
694,800 135,900 12.35 13.4 8.15 9.6 3600.00 326.25 358.85 326.25 358.85 900 15,0000.02
2,700 0 18.3 3640.00no data
118,200 7,800 9.55 9.7 6.1 7.2 3650.00 373.6 373.6 373.6 373.6 300 3000
396,300 57,600 8.95 8.95 4.8 5.65 3700.00 445.75 0 30,0000.08
12,300 -1,800 5.35 5.95 3.55 4.7 3750.00no data
231,600 39,300 5.05 5.25 3.6 4.35 3800.00no data
600 600 4.85 4.95 4.85 4.95 3850.00no data
156,900 41,100 4.75 4.75 3 3.65 3900.00no data
27,600 8,100 2.8 3.9 1.4 2.95 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 2.05 2.05 1 1 600 4,80016
2500.00 0.6 0.75 0.6 0.75 0 1,800
2600.00 4 0 300
2700.00 3 3 2.25 2.7 -3,000 55,800
2800.00 4.5 4.85 3.25 3.95 8,100 74,400
1,800 300 410.75 410.8 410.75 410.8 2850.00 4.8 6.35 4.05 6.35 1,200 3,9002.17
600 0 330.05 2900.00 5.4 8.5 4.85 6.6 55,800 159,900266.5
2950.00 8.95 10.35 6.3 7.45 12,000 46,200
4,500 1,800 264.7 286.15 264.7 283.15 3000.00 9 15.3 9 10.95 101,700 735,600163.47
3050.00 16.65 23.25 14.45 16.05 23,400 221,700
300 300 207.55 207.55 207.55 207.55 3080.00 22.7 29.4 18.8 20.35 -1,200 13,20044
64,200 4,500 189.3 206 178 198.4 3100.00 25.15 34.45 21.7 23.9 94,800 654,30010.19
15,300 900 146.15 153 142.6 142.6 3150.00 37.25 49.55 32.9 35.15 -15,300 384,90025.16
600 300 148.8 148.8 148.8 148.8 3160.00 50.1 51.1 35.85 37.85 38,100 57,00095
3180.00 32 60.1 32 43.9 28,800 81,300
276,300 82,200 135.05 135.05 110.8 125.45 3200.00 53.1 67.8 47.4 50.3 148,800 1,218,6004.41
1,200 900 110.45 110.5 110.05 110.1 3220.00 68.65 77.35 55.25 58.6 10,200 109,80091.5
21,300 18,900 108 110.65 90.15 102.95 3240.00 76.35 87.95 64.8 67.85 2,700 61,8002.9
193,800 88,500 106.05 106.9 85.95 97.3 3250.00 75 93.75 68.75 72.4 47,100 420,6002.17
107,400 72,600 102 102 81.15 93 3260.00 99.95 99.95 74.4 78.2 15,900 75,9000.71
244,200 133,800 92.45 92.8 73.75 83.9 3280.00 98 111.2 85 88.4 24,600 90,0000.37
1,395,000 396,000 83.8 84.1 65.7 75.2 3300.00 100.1 125 95.45 100.15 -8,100 636,9000.46
159,300 13,200 71.85 77.8 58.9 67.2 3320.00 122.05 134.95 107.95 113.1 -3,000 57,0000.36
152,400 13,200 63.7 68 52.6 59.8 3340.00 135.95 144.85 118.35 124.5 -2,400 53,1000.35
667,800 47,400 63.65 64 49.55 56.5 3350.00 144.1 158.45 126.9 132.6 -8,400 144,6000.22
144,600 6,900 56.85 60.35 46.25 53.05 3360.00 141 157.5 132 138 0 45,0000.31
113,100 -7,500 51.05 53.4 40.95 46.7 3380.00 154.65 178.05 154.65 160 -1,500 27,0000.24
1,826,700 205,800 47 47.25 35.5 41 3400.00 178.25 192.25 161.9 164.8 -3,900 158,1000.09
51,900 4,500 41.3 41.55 31.6 36.35 3420.00 159 0 6,0000.12
68,100 12,900 36.4 36.4 27.8 31.85 3440.00 205.65 205.7 205.65 205.7 0 3000
445,500 48,000 33.6 34.95 25.55 29.7 3450.00 205.7 218.25 204 205 0 21,3000.05
47,700 9,300 30.7 32.05 24.65 28.1 3460.00 238.9 238.9 238.9 238.9 0 9000.02
1,002,600 -6,000 25 25.95 19.15 22 3500.00 257.15 271.7 248 248 -600 30,6000.03
28,500 1,800 19.35 21.75 17.15 19.4 3520.00no data
600 0 31.85 3540.00no data
237,300 13,500 18.5 18.95 13.9 15.95 3550.00 304.95 304.95 304.95 304.95 0 10,5000.04
558,900 109,500 12.3 13.7 10.7 12.25 3600.00 327.85 327.85 327.85 327.85 600 14,1000.03
2,700 0 18.3 3640.00no data
110,400 4,500 8.35 9.55 7.7 8.95 3650.00no data
338,700 28,500 7.7 7.8 6.3 7.35 3700.00 445.75 445.75 445.75 445.75 0 30,0000.09
14,100 300 5 5.4 4.65 4.95 3750.00no data
192,300 14,700 4.05 5.1 4 4.85 3800.00no data
115,800 5,100 3.2 3.75 3.1 3.6 3900.00no data
19,500 2,100 2.8 2.8 2.65 2.8 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 0.55 0.55 0.55 0.55 -300 4,20014
2500.00 1.4 0 1,800
2600.00 4 0 300
2700.00 1.5 3.8 1.5 3.3 15,600 58,800
2800.00 3.95 4.9 3.35 4.65 8,100 66,300
1,500 -300 450.8 450.8 450.75 450.75 2850.00 5.5 5.5 3.85 3.85 -600 2,7001.8
600 0 433 433 330.05 330.05 2900.00 6.4 6.95 4.9 6.55 21,000 104,100173.5
2950.00 7.05 8.6 5.95 8 21,300 34,200
2,700 600 321 321 290 290 3000.00 8.8 12.2 7 11.3 339,000 633,900234.78
3050.00 12.55 19.7 12.45 18.45 54,600 198,300
3080.00 18 24.1 16.45 23.2 10,800 14,400
59,700 10,800 245 245 197 201.3 3100.00 18.45 29.5 17 27.45 143,400 559,5009.37
14,400 11,100 193.85 193.85 165.85 168.3 3150.00 27.25 43.35 26.4 41 183,900 400,20027.79
300 300 159.85 159.85 159.85 159.85 3160.00 29 44.55 29 42.8 12,600 18,90063
3180.00 45.8 52.6 43.35 49.6 52,500 52,500
194,100 132,000 160 166.6 125 128.7 3200.00 39.85 59.2 37.5 56.6 371,700 1,069,8005.51
300 0 176.9 3220.00 45.4 68 45.4 65.35 30,600 99,600332
2,400 2,100 130.35 130.35 108 108.95 3240.00 53.95 77.65 51.4 75.25 20,100 59,10024.63
105,300 48,900 127.15 132.95 98.5 101.15 3250.00 56.65 82.95 55 79.35 63,000 373,5003.55
34,800 34,200 110.9 114.35 93.25 95.95 3260.00 61.3 88 59.05 84.35 25,200 60,0001.72
110,400 105,300 111.3 111.3 85.2 88.75 3280.00 68.95 99 67.3 94.8 30,600 65,4000.59
999,000 594,000 102.1 106 77.1 79.85 3300.00 78.5 112 77.2 107.2 112,800 645,0000.65
146,100 96,900 91.1 96.8 69.3 71.75 3320.00 89.95 123 88 119.85 19,200 60,0000.41
139,200 35,400 85 86.2 62.1 64.35 3340.00 102.05 135.8 99 130.85 16,200 55,5000.4
620,400 177,600 84 84.2 58.7 60.65 3350.00 110 143.6 104.35 139.8 0 153,0000.25
137,700 30,300 77.05 77.45 55.6 57.5 3360.00 114.95 153.55 109.75 145.2 -2,100 45,0000.33
120,600 14,700 65.75 69.5 49.3 50.8 3380.00 133.2 154.65 130.7 154.65 1,200 28,5000.24
1,620,900 529,800 60 62.45 43.35 44.9 3400.00 137.05 177.2 135 170.45 8,400 162,0000.1
47,400 4,200 52.55 55.05 38.55 39.6 3420.00 159 159 159 159 900 6,0000.13
55,200 13,800 46.75 48.55 34 35.1 3440.00 203.35 203.35 203.35 203.35 300 3000.01
397,500 147,300 46 46.2 31.65 32.55 3450.00 177.65 200.7 177.65 199.5 600 21,3000.05
38,400 16,200 41.45 43.05 29.85 30.7 3460.00 156.45 0 9000.02
1,008,600 305,400 33.65 34.1 23 23.8 3500.00 212.9 256.95 207 252.65 -13,200 31,2000.03
26,700 22,200 26.75 27.8 20.6 21.3 3520.00no data
600 0 31.85 3540.00no data
223,800 108,300 23.45 24.1 16.3 17.05 3550.00 263.05 279.3 261.65 279.3 3,000 10,5000.05
449,400 75,300 17.05 18.05 12.15 12.9 3600.00 297.1 327.1 297.1 327.1 3,000 13,5000.03
2,700 0 18.3 3640.00no data
105,900 -8,100 11.55 12.5 8.75 9.25 3650.00no data
310,200 29,100 9.05 9.1 6.8 7.65 3700.00 351.75 0 30,0000.1
13,800 2,100 6.2 6.7 5.4 5.9 3750.00no data
177,600 300 5.45 5.45 4.55 4.95 3800.00no data
110,700 7,200 3.25 3.95 3.15 3.3 3900.00no data
17,400 600 2.05 2.65 2.05 2.65 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.45 0 4,50015
2500.00 1.4 0 1,800
2600.00 4 0 300
2700.00 2 2.5 2 2.45 300 43,200
2800.00 3.75 3.95 3.05 3.75 3,900 58,200
1,800 300 505.25 505.25 477.6 477.6 2850.00 1.05 4 1.05 3.85 1,800 3,3001.83
600 0 420 2900.00 3.8 6.2 3.8 5.6 -3,900 83,100138.5
2950.00 4.15 4.5 4.1 4.5 -300 12,900
2,100 -300 338.2 338.2 336.15 336.15 3000.00 7.05 9.6 6.05 8.8 2,700 294,900140.43
3050.00 9.05 14.05 8.05 12.6 3,000 143,700
3080.00 11.25 16.1 11.25 16 3,600 3,600
48,900 600 262 267.15 245 252 3100.00 17.95 20.25 12.8 18.5 43,800 416,1008.51
3,300 300 208.55 208.55 208.55 208.55 3150.00 28 28.65 18.5 26.75 21,000 216,30065.55
3160.00 27.95 29.8 27.95 29.8 0 6,300
62,100 6,000 182 198.05 164.5 166.05 3200.00 38 43.85 27.3 38.15 29,100 698,10011.24
300 300 176.9 176.9 176.9 176.9 3220.00 40.75 47.6 32.7 45.4 23,100 69,000230
300 300 161.5 161.5 161.5 161.5 3240.00 43 54.95 38.05 52.85 11,400 39,000130
56,400 5,700 144.9 160 131.25 135.35 3250.00 43.6 65 40.55 55.85 32,400 310,5005.51
600 600 126.4 126.4 126.4 126.4 3260.00 47 63.6 43.85 59.25 5,400 34,80058
5,100 0 134.1 135 109.9 109.9 3280.00 57 71.2 51.95 68.65 300 34,8006.82
405,000 82,800 125.85 129 95.9 108.3 3300.00 71 89 58.2 76.7 81,600 532,2001.31
49,200 12,900 80.05 117 80.05 98.1 3320.00 96.5 96.5 66.65 87.8 7,800 40,8000.83
103,800 37,500 89.5 106.25 85 89.05 3340.00 93.05 102 75.9 96.8 18,000 39,3000.38
442,800 101,400 88.05 101.4 78.3 84.2 3350.00 111.8 111.8 80 101.7 58,800 153,0000.35
107,400 36,300 79.05 96.6 76.85 80.1 3360.00 104 112.85 85.6 108.2 22,500 47,1000.44
105,900 34,500 75.4 87.35 69 72 3380.00 101.55 124.95 95.4 120.8 5,400 27,3000.26
1,091,100 254,400 70.05 78.5 59.75 64.4 3400.00 117.45 137.9 107 133.1 14,700 153,6000.14
43,200 900 60 70.1 55 57.2 3420.00 134.9 0 5,1000.12
41,400 22,200 54 69.95 44.25 50.65 3440.00no data
250,200 58,800 50 59 45.5 47.65 3450.00 167.4 0 20,7000.08
22,200 11,400 50 55.75 43.05 45.15 3460.00 138.4 156.45 138.4 156.45 300 9000.04
703,200 101,700 37.05 44.3 32 35.25 3500.00 181 209 174 209 4,800 44,4000.06
4,500 2,400 36.5 36.5 30.25 31.15 3520.00no data
600 0 31.85 31.85 31.85 31.85 3540.00no data
115,500 8,700 25.95 32.55 24.4 25.65 3550.00 217.35 240.45 217.35 240.45 600 7,5000.06
374,100 45,600 20 23.4 17.55 18.45 3600.00 265 287 253 282.9 1,200 10,5000.03
2,700 -300 18.3 18.3 18.3 18.3 3640.00no data
114,000 7,200 14.2 17 12.65 13.2 3650.00no data
281,100 14,400 11.05 12.4 9.2 9.6 3700.00 351.75 351.75 351.75 351.75 0 30,0000.11
11,700 600 9.95 10.85 7.2 7.3 3750.00no data
177,300 3,900 7.05 7.05 5.3 5.5 3800.00no data
103,500 6,300 4.8 5 3.65 4 3900.00no data
16,800 600 3.5 3.5 2.75 2.8 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.45 0 4,50015
2500.00 1.4 0 1,800
2600.00 4 0 300
2700.00 2.2 2.85 1.95 2.05 -900 42,900
2800.00 3.25 4 3 3 600 54,300
1,500 0 503.55 2850.00 4.15 4.15 4.15 4.15 0 1,5001
600 -300 420 420 420 420 2900.00 5.95 5.95 4.55 4.7 -300 87,000145
2950.00 4.8 9.1 4.3 4.3 1,800 13,200
2,400 0 356 3000.00 8.5 10.1 6.65 7.5 31,200 292,200121.75
3050.00 11 14.6 10.25 10.6 12,600 140,700
48,300 0 242 251.95 232.15 251.95 3100.00 19 22.3 15.7 16.3 69,900 372,3007.71
3,000 0 240 3150.00 26.4 32.2 23.4 24.15 26,700 195,30065.1
3160.00 30 31.5 26.35 26.35 2,700 6,300
56,100 9,900 170 175 150.4 171.4 3200.00 39.45 46.55 34.25 35.45 154,800 669,00011.93
3220.00 52.25 53.75 40.5 41.65 45,900 45,900
3240.00 56.15 61.15 47.3 47.65 27,600 27,600
50,700 6,900 128 137.45 120.4 135.2 3250.00 57 65.5 50.7 52.15 19,800 278,1005.49
3260.00 65.45 69.8 54.6 55.85 9,600 29,400
5,100 5,100 113.05 126.15 104.7 126.15 3280.00 68.75 79.55 62.75 64.3 -3,900 34,5006.76
322,200 76,200 110 112 94.3 109.2 3300.00 74.95 90.4 71 73.2 40,200 450,6001.4
36,300 33,000 100 101.2 85.15 99.15 3320.00 85 101.05 81.15 83.35 11,700 33,0000.91
66,300 29,400 88.85 92.05 77.45 89.45 3340.00 101.25 112.45 90.7 93.15 1,800 21,3000.32
341,400 26,100 92.65 92.65 73.5 85.5 3350.00 102.7 118.5 95.8 98.45 -1,500 94,2000.28
71,100 6,300 86 86 69.75 80.65 3360.00 114.95 123.75 102.9 104.8 0 24,6000.35
71,400 600 75.6 75.6 62.7 72.15 3380.00 127.8 133 114.55 114.55 -300 21,9000.31
836,700 122,400 68 68 56 65.1 3400.00 138.8 151 126 127.85 2,100 138,9000.17
42,300 -2,400 58.6 59.2 50.2 57.35 3420.00 134.9 0 5,1000.12
19,200 -300 53.3 53.3 44.55 51.35 3440.00no data
191,400 -6,900 50.35 51.25 41.75 48.8 3450.00 174 178.5 167.4 167.4 -300 20,7000.11
10,800 4,500 43.15 57.6 38.8 46.1 3460.00 210.1 210.1 188.9 188.9 600 6000.06
601,500 66,600 38.55 38.95 30.9 36.65 3500.00 209.55 219 199.5 199.5 3,600 39,6000.07
2,100 600 35 35 34 34 3520.00no data
600 600 28 28 28 28 3540.00no data
106,800 -6,600 25.95 27.8 22.9 26.8 3550.00 227.75 0 6,9000.06
328,500 -8,100 21.75 22.15 16.9 19.4 3600.00 305.45 306.85 281.75 281.75 -1,800 9,3000.03
3,000 0 19.95 3640.00no data
106,800 12,900 19 19 12.3 14 3650.00no data
266,700 21,300 12.1 13.65 8.9 10.05 3700.00 331 0 30,0000.11
11,100 900 9.2 9.3 6.95 8 3750.00no data
173,400 6,300 7.65 7.65 4.65 6.05 3800.00no data
97,200 -5,700 4.3 4.3 3.4 4.05 3900.00no data
16,200 1,200 4 4 2.35 3 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.45 0 4,50015
2500.00 1.4 0 1,800
2600.00 4 0 300
2700.00 3 3 2.25 2.25 300 43,800
2800.00 3.95 3.95 3.6 3.9 300 53,700
1,500 0 503.55 2850.00 5.5 11.45 0.25 3 0 1,5001
900 0 485 2900.00 5.9 5.9 4.45 5.25 1,800 87,30097
2950.00 6.3 6.3 5 6 1,500 11,400
2,400 600 355 356 353 356 3000.00 9 9.95 7.3 8.1 15,600 261,000108.75
3050.00 11.5 14.5 10.65 11.9 5,700 128,100
48,300 -300 266 266 266 266 3100.00 17.95 20.75 15.85 17.35 13,800 302,4006.26
3,000 0 240 3150.00 25.45 29.35 22.85 25.35 15,600 168,60056.2
3160.00 29 0 3,600
46,200 -900 180 191 175 181 3200.00 36.55 41 33.35 35.95 27,300 514,20011.13
43,800 2,400 147.7 154.4 143.35 147.5 3250.00 52 57 48.3 51.55 4,500 258,3005.9
3260.00 54.65 58.7 51.85 54.5 300 19,800
3280.00 65.95 69.45 59.65 62.6 -1,200 38,400
246,000 10,500 129.95 130 113 118.25 3300.00 64.05 78.1 64.05 71.35 5,100 410,4001.67
3,300 2,100 97.9 139.55 97.9 107.65 3320.00 81.25 87.65 75.95 81.1 -2,400 21,3006.45
36,900 16,800 102.6 103 92.45 97.65 3340.00 94.25 97.7 85.4 90.75 0 19,5000.53
315,300 54,000 100.95 102.2 88 92.65 3350.00 93.1 103.25 90 95.7 10,500 95,7000.3
64,800 6,300 94.1 94.1 83.65 88.15 3360.00 104 107.35 94.55 101.05 600 24,6000.38
70,800 1,500 86.95 87 75 79.55 3380.00 118.4 118.55 109.85 109.85 0 22,2000.31
714,300 64,800 81 81 67.25 71.85 3400.00 119 131.95 119 124.7 3,900 136,8000.19
44,700 8,400 67.2 75 60.05 64.4 3420.00 134.9 134.9 134.9 134.9 0 5,1000.11
19,500 600 64.95 65 53.9 56.8 3440.00no data
198,300 43,800 57.85 58 50.7 53.9 3450.00 152 161.65 152 157.9 900 21,0000.11
6,300 0 49.45 54.95 44.05 54.95 3460.00no data
534,900 47,700 44 44.5 38 40.15 3500.00 186 192.45 186 189.15 14,400 36,0000.07
1,500 0 40 3520.00no data
113,400 10,800 30.15 31.9 27.1 29.25 3550.00 227.75 0 6,9000.06
336,600 -1,500 23.95 23.95 20.3 21.45 3600.00 267.1 0 11,1000.03
3,000 0 19.95 3640.00no data
93,900 -1,200 15.55 16.95 14.8 15.55 3650.00no data
245,400 8,100 11.7 12.35 10.55 11.25 3700.00 331 0 30,0000.12
10,200 2,100 9 9 8.6 8.6 3750.00no data
167,100 3,900 6.35 6.9 5.6 6.25 3800.00no data
102,900 -300 3.75 4.4 3.5 4.2 3900.00no data
15,000 0 3.05 3.5 3 3 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.45 0 4,50015
2500.00 1.4 0 1,800
2600.00 4 0 300
2700.00 2.75 2.75 2.15 2.15 0 43,500
2800.00 3.9 3.9 3 3.45 300 53,400
1,500 0 503.55 2850.00 5 0 1,5001
900 0 485 2900.00 5 5.5 4 5.35 -300 85,50095
2950.00 5.05 5.05 5.05 5.05 0 9,900
1,800 900 378.5 378.5 360 360 3000.00 8.15 9.25 5.75 8.75 0 245,400136.33
3050.00 11.55 13.05 8 12.5 1,500 122,400
48,600 12,300 298.2 298.2 281 281 3100.00 15.85 19 11.8 18.15 -2,700 288,6005.94
3,000 0 240 240 240 240 3150.00 21.05 26.85 17.25 25.6 -5,100 153,00051
3160.00 29 0 3,600
47,100 -9,300 197 212.15 188 188 3200.00 35.35 38 25.5 36.35 17,400 486,90010.34
41,400 -2,100 151.3 171 151.3 153.25 3250.00 41.65 53.55 38 51.3 -11,700 253,8006.13
3260.00 47.85 55.9 41.2 55.35 4,200 19,500
3280.00 55 64.25 46.85 62.3 21,600 39,600
235,500 -8,700 124.95 139.8 119 121.8 3300.00 70.4 73 53.35 70.2 95,100 405,3001.72
1,200 -300 122 122 117.9 117.9 3320.00 73.3 81.45 61.1 78.7 -300 23,70019.75
20,100 -900 96.95 116 96.95 100.2 3340.00 83.1 91.05 69.75 89.1 -2,700 19,5000.97
261,300 -31,500 97.95 110.3 91.85 95.55 3350.00 92 96.15 74 93.15 -4,500 85,2000.33
58,500 -24,000 89.55 105 87.8 90.3 3360.00 92.75 101.1 78.95 98.3 8,100 24,0000.41
69,300 6,300 84.15 95.85 79.2 81.5 3380.00 104.95 120.55 89.15 111.25 5,700 22,2000.32
649,500 26,700 74.05 86.6 71 73.35 3400.00 117.3 125.05 99.4 121.6 -6,600 132,9000.2
36,300 4,500 67.75 77 63.55 65.75 3420.00 112.25 122.55 112.25 122.55 5,100 5,1000.14
18,900 8,400 60.95 68.8 56.85 58.45 3440.00no data
154,500 4,800 56.95 65.4 53.6 55 3450.00 148.15 148.15 143 143 300 20,1000.13
6,300 1,800 57.35 61.95 51.05 55.15 3460.00no data
487,200 13,200 41.95 49.3 40 41.1 3500.00 179 187 167 187 -600 21,6000.04
1,500 0 40 3520.00no data
102,600 -8,100 30.95 36 29.15 30 3550.00 228.1 228.1 227.75 227.75 0 6,9000.07
338,100 22,800 22.85 26.15 21.2 21.7 3600.00 271.55 271.55 266.8 267.1 0 11,1000.03
3,000 0 19.95 19.95 19.95 19.95 3640.00no data
95,100 15,300 17.55 19.15 15.45 15.65 3650.00no data
237,300 6,000 12.4 13.95 11.2 11.45 3700.00 331 331 331 331 0 30,0000.13
8,100 300 9.6 10.5 9.2 9.2 3750.00no data
163,200 4,800 5.75 7.75 5.75 6.35 3800.00no data
103,200 -1,200 5 5 3.85 4.05 3900.00no data
15,000 2,400 4.5 4.5 3.15 3.4 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.45 0 4,50015
2500.00 1.4 1.4 1.4 1.4 1,200 1,800
2600.00 4 0 300
2700.00 3.05 3.05 2.8 3 -1,500 43,500
2800.00 3.5 3.9 3.5 3.9 -300 53,100
1,500 0 503.55 2850.00 5 0 1,5001
900 0 485 2900.00 5 5.9 4.95 5.2 -1,500 85,80095.33
2950.00 6.5 6.8 6.5 6.8 -300 9,900
900 0 362 3000.00 8.8 9.3 6.8 8.05 14,700 245,400272.67
3050.00 12 13.5 11.2 11.55 600 120,900
36,300 -300 272.7 272.7 267 267 3100.00 18.65 19.55 15.45 16.9 8,700 291,3008.02
3,000 0 231.8 3150.00 26 27.95 22.4 24.75 11,700 158,10052.7
3160.00 29 29 29 29 0 3,600
56,400 900 198.45 204 180 182.9 3200.00 35.85 39.55 32.1 35.6 7,800 469,5008.32
43,500 300 168.1 168.1 145 150.5 3250.00 52.4 56 45.75 51 2,700 265,5006.1
3260.00 55.5 58.9 52.75 54.8 5,700 15,300
3280.00 59 66.4 57.45 62 6,600 18,000
244,200 6,000 126.95 136.65 115.2 119.9 3300.00 70.95 76.1 62.85 70.35 18,300 310,2001.27
1,500 1,500 106.85 109.55 106.85 108.2 3320.00 76 85.35 71.25 79.2 10,500 24,00016
21,000 12,000 106 114.3 95 99 3340.00 90 95.4 80.05 89.15 11,400 22,2001.06
292,800 33,900 100.5 109 90.25 94.2 3350.00 95 101.1 84.45 94.3 7,800 89,7000.31
82,500 60,300 95.05 105.05 85.7 89.6 3360.00 97.15 107 89.85 99.95 -1,800 15,9000.19
63,000 10,200 89.4 94.35 77.15 80.95 3380.00 101.1 118.45 100.6 109.9 3,600 16,5000.26
622,800 15,300 77.55 85.25 70 72.9 3400.00 120 130.35 111.15 123.35 14,700 139,5000.22
31,800 6,900 72 76.4 42.95 63.6 3420.00no data
10,500 2,700 65.95 68.4 39.75 53.9 3440.00no data
149,700 12,600 60.95 65.4 52.9 55.3 3450.00 152.05 162 142.35 157.85 5,700 19,8000.13
4,500 3,300 60 61.2 51 51.55 3460.00no data
474,000 -6,000 45.2 49.7 39.75 41.65 3500.00 180 195 177.35 191.7 1,800 22,2000.05
1,500 600 42 42 40 40 3520.00no data
110,700 14,100 35.95 36.8 29.25 30.55 3550.00 218.95 218.95 218.95 218.95 300 6,9000.06
315,300 22,200 25.85 27.3 21.5 22.6 3600.00 253.2 267.05 253.2 267.05 900 11,1000.04
3,000 0 19.95 3640.00no data
79,800 11,700 19.1 20.5 16 16.8 3650.00no data
231,300 300 15 15 11.95 12.35 3700.00 360.4 0 30,0000.13
7,800 300 11 11 9.05 9.6 3750.00no data
158,400 6,000 7.8 8.35 6.9 7.1 3800.00no data
104,400 6,000 5.3 5.9 4.5 4.55 3900.00no data
12,600 1,200 4.05 4.15 3.25 3.55 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 2.75 2.75 1.4 1.45 0 4,50015
2500.00 2 0 600
2600.00 4 0 300
2700.00 3.2 3.45 3.05 3.4 1,800 45,000
2800.00 4.2 4.45 3.4 3.85 -1,500 53,400
1,500 0 503.55 2850.00 5 5 5 5 300 1,5001
900 0 485 2900.00 5 6.45 4.1 5.3 300 87,30097
2950.00 7.75 7.75 6.2 6.55 3,000 10,200
900 -300 362 362 362 362 3000.00 9.9 10.3 7.65 8.85 9,000 230,700256.33
3050.00 10.95 14.85 10.6 13.1 28,800 120,300
36,600 1,800 283 283 272.7 272.7 3100.00 17.05 21.35 16 18.6 56,100 282,6007.72
3,000 300 231.8 231.8 231.8 231.8 3150.00 25.35 29.7 22.9 26.75 29,400 146,40048.8
3160.00 29.75 30.05 28.65 28.7 3,600 3,600
55,500 -3,600 200 201 185 188.95 3200.00 36.35 41 32.5 37.5 163,500 461,7008.32
43,200 0 165 165 155.7 157.7 3250.00 47 56.75 45 52.9 129,900 262,8006.08
3260.00 55.85 60 53.85 55.65 9,600 9,600
3280.00 62.95 67.3 61 63.5 11,400 11,400
238,200 16,500 141.05 141.65 122.5 124.35 3300.00 64.95 76.05 61.85 71.4 44,700 291,9001.23
3320.00 72.75 84.9 69.9 80.25 10,500 13,500
9,000 9,000 108.65 109.95 101.1 103.35 3340.00 121.65 121.65 78.35 90 9,600 10,8001.2
258,900 61,200 116.05 116.05 96.5 98.5 3350.00 83.7 100.05 82.4 95.05 3,000 81,9000.32
22,200 21,600 150 150 91.45 93.35 3360.00 91.75 104.25 87.35 99.8 13,500 17,7000.8
52,800 27,600 100 101 82.75 84.6 3380.00 100 116 97.3 110.7 1,800 12,9000.24
607,500 51,600 91.9 92.05 74.95 76.3 3400.00 118.4 128 108.7 122.85 13,200 124,8000.21
24,900 15,000 77.3 78.8 67.2 68.55 3420.00no data
7,800 7,500 65.35 69 39.7 57.25 3440.00no data
137,100 13,800 69.85 69.85 57 58.4 3450.00 146 153.85 146 153.85 900 14,1000.1
1,200 600 68.4 68.4 42.5 42.8 3460.00no data
480,000 17,400 53.15 54 43.05 44.45 3500.00 178 196 178 186.45 1,200 20,4000.04
900 900 45 45 42 42 3520.00no data
96,600 18,000 37.85 39.45 32 33 3550.00 220.9 230 220.7 229.1 4,200 6,6000.07
293,100 24,900 26.05 29.55 23.85 24.45 3600.00 255.35 273.3 255 270.9 6,600 10,2000.03
3,000 2,400 38.95 38.95 19.95 19.95 3640.00no data
68,100 13,500 23.7 23.7 17.8 18.3 3650.00no data
231,000 5,400 15.5 16.45 13.15 13.55 3700.00 358.25 360.4 358.25 360.4 0 30,0000.13
7,500 5,700 14 14 8.5 9.75 3750.00no data
152,400 17,400 10.1 10.45 7.4 7.75 3800.00no data
98,400 1,500 6.3 6.35 4.65 4.9 3900.00no data
11,400 6,600 5 9.9 3.5 3.85 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 0 950 2400.00 1.3 2.6 0.75 2 3,000 4,50015
2500.00 2 0 600
2600.00 4 0 300
2700.00 3.7 4.3 3 3.2 2,700 43,200
2800.00 5.65 5.65 4.05 4.2 3,600 54,900
1,500 0 503.55 2850.00 3 3 3 3 0 1,2000.8
900 0 485 2900.00 6.45 8.5 6 6.15 6,600 87,00096.67
2950.00 6.65 8.45 6.65 7.1 -1,200 7,200
1,200 0 395 395 395 395 3000.00 14.45 14.45 8.5 8.9 18,600 221,700184.75
3050.00 13.5 17.4 11.55 12.1 29,400 91,500
34,800 -300 310.9 310.9 287 300.95 3100.00 20.05 22.05 16.25 17.05 -27,000 226,5006.51
2,700 -1,200 270.65 270.65 252 252 3150.00 26.5 29.65 22.75 23.55 27,000 117,00043.33
59,100 -13,200 210 240 197.3 215.6 3200.00 38.05 41.05 31.65 32.8 11,100 298,2005.05
43,200 -600 170 209.95 168 176.85 3250.00 52 53.55 43.8 45.45 45,600 132,9003.08
221,700 -62,400 152.05 174 129 144.7 3300.00 70.05 72.5 60 62.4 16,800 247,2001.12
3320.00 71.05 80.95 67.9 69.7 3,000 3,000
3340.00 86.45 91 77.9 77.9 1,200 1,200
197,700 11,100 134.5 144.9 102 116.05 3350.00 91.75 96.2 79.05 82.5 24,300 78,9000.4
600 600 109.05 109.35 102.95 109.35 3360.00 90.2 101.05 84.85 87.4 4,200 4,2007
25,200 25,200 113.35 120.05 88.5 100.35 3380.00 109.9 110.1 94.05 96.4 11,100 11,1000.44
555,900 32,400 102.25 117 79.7 91.25 3400.00 113 122.7 101 107.45 37,800 111,6000.2
9,900 9,900 86 90 71.9 82.1 3420.00no data
300 300 74.25 74.25 66.85 68.4 3440.00no data
123,300 23,400 81.9 94.3 61.35 70.6 3450.00 143 152.35 129.4 136.35 12,000 13,2000.11
600 600 65.9 73.25 60.25 60.25 3460.00no data
462,600 64,500 62.65 74.45 47.25 54.4 3500.00 173.85 186.7 158.35 168.8 11,100 19,2000.04
78,600 20,700 54 57 35.55 40.8 3550.00 208.45 216.25 207.6 207.6 2,400 2,4000.03
268,200 39,300 37.05 44.2 27 30.8 3600.00 247.8 253.6 228.75 246.8 3,300 3,6000.01
600 600 50.85 50.85 49 49 3640.00no data
54,600 13,800 27 33.65 20.45 23.1 3650.00no data
225,600 52,200 20.05 25.5 15.25 17.45 3700.00 410.8 0 30,0000.13
1,800 1,800 16 18 13 14 3750.00no data
135,000 39,300 12.45 14.8 9 10.1 3800.00no data
96,900 45,000 7.95 8.75 5.65 6.35 3900.00no data
4,800 4,800 5 6 4 4.75 3950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300 300 950 950 950 950 2400.00 2.85 2.9 0.6 0.6 900 1,5005
2500.00 2 2 2 2 600 600
2600.00 4 0 300
2700.00 5 5.45 4 4.15 4,800 40,500
2800.00 6.9 6.9 5 5.65 7,800 51,300
1,500 300 503.55 503.55 503.55 503.55 2850.00 8.75 8.75 8.75 8.75 0 1,2000.8
900 300 485 485 485 485 2900.00 9.4 9.4 7.5 8.3 6,000 80,40089.33
2950.00 15.5 15.5 8 9.25 5,100 8,400
1,200 600 345 361.35 345 361.35 3000.00 16.15 16.7 11.3 12.15 -10,500 203,100169.25
3050.00 23.9 24 15.05 16.25 -5,700 62,100
35,100 -2,700 240 316 238 310.9 3100.00 31.05 32.5 21 21.6 -12,600 253,5007.22
3,900 0 253.5 253.5 253.5 253.5 3150.00 45.2 45.2 26.2 29.6 9,600 90,00023.08
72,300 -39,900 160 233 155.75 228 3200.00 75 75 38.2 39.4 29,100 287,1003.97
43,800 -12,000 124.95 198 123 189.2 3250.00 76.05 80.75 50.7 52 26,700 87,3001.99
284,100 -110,700 99.95 164.65 99.95 157.15 3300.00 103.4 108 66.15 68.55 27,900 230,4000.81
186,600 37,500 86.5 135 80 128.5 3350.00 132.7 132.7 85 89.25 31,200 54,6000.29
523,500 243,000 63 110.15 61.05 103.95 3400.00 156.3 163.35 109.95 113.1 48,300 73,8000.14
99,900 57,300 50 86.15 49.7 81.85 3450.00 134.65 143.35 134.5 142.15 1,200 1,2000.01
398,100 162,600 38.05 67.9 37 63.85 3500.00 200 200 170.85 172.3 8,100 8,1000.02
57,900 31,200 30.8 52.25 29.2 48.65 3550.00no data
228,900 95,700 21.95 40 21.95 37.05 3600.00 297.5 297.5 297.5 297.5 300 3000
40,800 26,700 15.6 31 15.6 28.45 3650.00no data
173,400 78,900 13.6 24 12.75 21.6 3700.00 410.8 0 30,0000.17
95,700 43,200 10.35 13.6 7.4 12.4 3800.00no data
51,900 22,200 5.45 8.45 5.05 7.55 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 2.95 2.95 2.95 2.95 600 600
2600.00 4 0 300
2700.00 6 6 4 4.9 1,800 35,700
2800.00 5.7 7.9 5.7 6.1 12,300 43,500
1,200 900 406 419.45 406 419.45 2850.00 3.3 3.3 2.45 3.3 900 1,2001
600 0 435 2900.00 11.05 11.5 8.2 9.45 20,700 74,400124
2950.00 22 22 11.55 12.2 1,800 3,300
600 600 307.05 307.05 303 303 3000.00 17.2 18.7 16.15 17.9 22,200 213,600356
3050.00 23.4 27.65 21.1 25.15 15,900 67,800
37,800 6,000 232.75 255.25 215.3 218.05 3100.00 31.55 38.5 31 35.35 39,300 266,1007.04
3,900 -300 215 220 190 190 3150.00 40 53.45 40 49.05 13,800 80,40020.62
112,200 20,400 185 185 144.6 146.7 3200.00 55 72 55 66.5 38,400 258,0002.3
55,800 18,900 149.5 149.5 117 118.9 3250.00 76.55 95.25 71.1 87.65 14,400 60,6001.09
394,800 104,700 117.05 126.95 94 95.6 3300.00 91 121.65 90 114.85 31,500 202,5000.51
149,100 29,700 102.4 102.4 73.9 75.55 3350.00 127.4 147.5 125 143.85 12,000 23,4000.16
280,500 48,900 85.75 85.75 58 59.5 3400.00 157.5 184 157.5 179.7 13,800 25,5000.09
42,600 13,500 69 69 44.4 45.3 3450.00no data
235,500 38,400 50.95 52.95 33.5 34.6 3500.00no data
26,700 6,300 35.95 36.05 25.75 26.45 3550.00no data
133,200 29,400 27.7 29.3 19.05 20 3600.00no data
14,100 5,100 20.8 26.85 14.55 15.3 3650.00no data
94,500 20,400 15.85 17 10.85 11.35 3700.00 391.6 410.8 391.6 410.8 0 30,0000.32
52,500 12,300 8.5 9.6 6.4 6.8 3800.00no data
29,700 8,400 5.8 5.8 4.55 5.4 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 5.35 6 4.3 6 600 33,900
2800.00 6.55 7 5.1 5.7 -300 31,200
300 0 395.5 2850.00 4.3 0 3001
600 300 435 435 435 435 2900.00 14 14 9.65 11.55 4,800 53,70089.5
2950.00 26.8 26.8 25 25 0 1,500
3000.00 19.95 21.05 17.1 18.45 9,300 191,400
3050.00 28 28 22 24.7 3,000 51,900
31,800 20,700 244.35 269.45 244.3 250.75 3100.00 36.5 37 30 33.75 14,100 226,8007.13
4,200 1,500 214 215 214 215 3150.00 42.15 46.95 40.6 45.45 24,000 66,60015.86
91,800 -1,800 173 191 173 176 3200.00 65.95 66 54.9 60.95 5,400 219,6002.39
36,900 300 140 159.85 139.1 139.55 3250.00 91 91 72.45 79.65 9,900 46,2001.25
290,100 6,900 109.35 132.45 109.35 119.45 3300.00 115 115 95 103.5 21,300 171,0000.59
119,400 22,800 94.95 107 93.1 96.7 3350.00 125.15 133.15 120.2 131 9,300 11,4000.1
231,600 20,400 80.95 86 74.25 76.95 3400.00 160 160 150.2 157.5 1,800 11,7000.05
29,100 15,000 63.1 68 59.3 61.1 3450.00no data
197,100 26,400 52.4 54.55 46 47.5 3500.00no data
20,400 4,500 38 42.15 36 36.95 3550.00no data
103,800 12,300 27.15 32.95 27 27.65 3600.00no data
9,000 4,200 22.5 22.5 19 19 3650.00no data
74,100 43,200 18.05 20.45 14.85 15.9 3700.00 375 390 375 385 30,000 30,0000.4
40,200 4,800 11 11.9 8 8.65 3800.00no data
21,300 5,400 6.75 8 5 5.8 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6 7.5 4.5 6.7 1,200 33,300
2800.00 10.05 13 7.3 7.95 900 31,500
300 300 395.5 395.5 395.5 395.5 2850.00 2.25 4.3 2.25 4.3 300 3001
300 0 385 2900.00 11.1 16 11 13.5 6,300 48,900163
2950.00 30 30 16 16 1,200 1,500
3000.00 31 31 21.15 21.6 22,200 189,900
3050.00 29 35 27.95 28 7,500 48,900
11,100 3,000 241.15 241.15 230 235 3100.00 44.3 49.4 38 39.1 34,200 213,30019.22
2,700 0 232 3150.00 58 65.1 52 52.95 6,300 42,60015.78
95,400 10,800 181.8 181.8 160 164.25 3200.00 80.05 83.2 67.45 70.65 31,500 215,7002.26
38,400 11,700 136.65 145 130.85 135.85 3250.00 85 105.95 84 90.65 4,500 36,3000.95
284,100 77,700 127 127 109.8 112.5 3300.00 126 137.95 113 118.3 29,700 149,7000.53
96,600 14,100 107.2 107.2 87.75 90.55 3350.00 148.3 159.55 142.6 142.6 300 2,1000.02
211,200 38,400 83.85 86.75 70 73.1 3400.00 184.85 184.85 175 175 1,200 9,9000.05
14,100 3,300 59.5 67.85 49.05 58.35 3450.00no data
175,200 30,600 54.95 54.95 44.35 46 3500.00no data
15,900 300 39.5 40.85 37.05 37.05 3550.00no data
91,500 9,900 22.05 35 20 27.95 3600.00no data
4,800 1,500 22 24 22 24 3650.00no data
31,200 4,800 21 21.05 16.1 17.55 3700.00no data
35,400 3,900 15 15 10.95 11.05 3800.00no data
15,900 5,100 5.6 17.95 5.6 10.35 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 7.75 8.45 6.05 8.45 0 32,100
2800.00 8 8 7.9 7.9 1,500 30,600
300 0 385 2900.00 12.95 14 12 13 2,400 42,600142
2950.00 31.95 0 300
3000.00 18 25.6 18 20.95 5,700 167,700
3050.00 24 31.55 24 28.9 2,100 41,400
8,100 1,800 285 285 242.65 250.75 3100.00 29.95 43.5 29.95 40.2 21,000 179,10022.11
2,700 0 232 232 232 232 3150.00 40.1 60 27.15 53.8 4,800 36,30013.44
84,600 2,700 220 220 171.95 177.95 3200.00 57.05 75 52.05 69.5 28,200 184,2002.18
26,700 300 188.4 265.35 148.25 155.1 3250.00 52 87 52 86.35 6,000 31,8001.19
206,400 51,900 149.95 160 120.1 130.4 3300.00 85.05 123.5 85 114.15 24,900 120,0000.58
82,500 33,900 134.95 135 98.85 107.2 3350.00 119.4 149 119.4 145 1,800 1,8000.02
172,800 67,500 105.2 113.15 80.2 86.6 3400.00 160 173.65 157.3 168.8 5,100 8,7000.05
10,800 7,200 80 85.7 65 71.15 3450.00no data
144,600 33,600 68.95 74.5 51 57.15 3500.00no data
15,600 -300 51.15 52.25 41.5 48.05 3550.00no data
81,600 9,600 48.95 49 32.05 36.65 3600.00no data
3,300 3,300 30 32 28 28.6 3650.00no data
26,400 10,500 27.5 30 20.15 21 3700.00no data
31,500 12,300 19 19 12.2 15.05 3800.00no data
10,800 5,100 12 12.95 7.8 8.85 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6.45 7.8 6.45 7.8 300 32,100
2800.00 8.2 8.2 8.2 8.2 -600 29,100
300 0 385 2900.00 11.5 13.5 10.85 11.95 900 40,200134
2950.00 31.95 31.95 31.95 31.95 300 300
3000.00 23.75 23.75 19.05 20.45 -5,400 162,000
3050.00 27 42 24 24 300 39,300
6,300 600 233.05 276.15 233.05 276.15 3100.00 41.5 44 33.1 34.75 2,400 158,10025.1
2,700 0 199.85 215 199.85 215 3150.00 56.45 58 44 45.8 3,000 31,50011.67
81,900 0 161.95 215 157.6 201.75 3200.00 69.7 77.8 57 61.1 17,400 156,0001.9
26,400 600 144.65 170 140.2 158.25 3250.00 90.15 97 90.15 90.3 600 25,8000.98
154,500 27,600 110.95 150.45 107.85 139.2 3300.00 120 120 90 98.35 12,900 95,1000.62
48,600 16,500 90.9 130.05 89.5 119.95 3350.00no data
105,300 44,400 70.05 104 70.05 97.7 3400.00 168 168 158.7 162.25 600 3,6000.03
3,600 1,500 60.8 84.85 50.2 80.6 3450.00no data
111,000 3,900 45.95 68.9 44 63.15 3500.00no data
15,900 0 40 40 40 40 3550.00no data
72,000 14,100 29.75 45 28.25 39.5 3600.00no data
15,900 8,100 18 28 16.4 23.4 3700.00no data
19,200 5,100 12 20 11.05 15.75 3800.00no data
5,700 4,200 6.9 13 5.1 10.45 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6.6 6.6 6.6 6.6 0 31,800
2800.00 7.4 9.8 7 8.2 300 29,700
300 0 385 2900.00 10.95 12.5 10.95 11.5 600 39,300131
3000.00 22 24.95 20.15 23.8 -6,300 167,400
3050.00 32.25 32.5 28.75 30.95 900 39,000
5,700 300 222.6 222.6 222.6 222.6 3100.00 42 43.5 36.65 41.7 41,400 155,70027.32
2,700 0 192 192 192 192 3150.00 56 57.85 50.55 53.55 2,700 28,50010.56
81,900 7,200 155.05 177 150.1 167.4 3200.00 76 80 67.05 72.9 10,500 138,6001.69
25,800 3,000 130.1 145.95 130.1 137.75 3250.00 98.95 98.95 87.8 90.15 13,500 25,2000.98
126,900 -9,000 104.95 122.9 99.05 113.4 3300.00 121.1 130 110.8 119.35 32,100 82,2000.65
32,100 3,300 85.35 97.85 83.2 96.7 3350.00no data
60,900 -2,700 68.2 79.8 63.8 73.85 3400.00 181.95 187.7 165 165 600 3,0000.05
2,100 300 55.45 55.45 55.45 55.45 3450.00no data
107,100 3,600 42.05 49.95 38.9 46.1 3500.00no data
15,900 -600 33.95 39 33.95 37.75 3550.00no data
57,900 -8,700 27.3 32.7 25.5 29.75 3600.00no data
7,800 1,500 17 19.7 14.8 18.8 3700.00no data
14,100 5,100 8.1 12 8.1 12 3800.00no data
1,500 1,500 6.9 6.9 6.9 6.9 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 4.55 6 4.55 6 -300 31,800
2800.00 7 7 5.7 6.05 300 29,400
300 0 385 2900.00 10.05 12 10.05 11.7 0 38,700129
3000.00 19.15 23.95 19.1 22.75 17,100 173,700
3050.00 26 32.5 26 31.55 5,100 38,100
5,400 0 233.1 233.1 233.1 233.1 3100.00 37.85 44 35.5 43.05 26,700 114,30021.17
2,700 600 199.95 199.95 193.4 195 3150.00 56 58.5 53.75 56.35 3,300 25,8009.56
74,700 6,300 171.05 172.6 155 158.65 3200.00 67.5 77.25 67 75.4 12,600 128,1001.71
22,800 600 129.8 130.1 129.8 129.95 3250.00 90.15 102.1 90.15 102.1 5,400 11,7000.51
135,900 36,000 112.15 118 101.8 106.3 3300.00 108.95 128 108.9 124.8 11,100 50,1000.37
28,800 25,200 89.45 89.45 82.55 85.65 3350.00no data
63,600 1,200 71.6 76.6 65.7 68.2 3400.00 175 177.95 172 177.95 1,800 2,4000.04
1,800 0 55.45 3450.00no data
103,500 8,100 47.9 47.9 41 42.25 3500.00no data
16,500 0 35 35 35 35 3550.00no data
66,600 28,800 29.45 29.45 26 26.35 3600.00no data
6,300 5,100 18 18.5 16 16 3700.00no data
9,000 4,200 11 12 8 8.5 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6 6 6 6 300 32,100
2800.00 7.95 7.95 6.5 7 -1,200 29,100
300 0 385 2900.00 14.9 14.95 9.8 9.8 300 38,700129
3000.00 18.65 23.95 18.45 19.75 7,800 156,600
3050.00 28.5 28.55 26.8 28 12,300 33,000
5,400 0 252.85 252.85 252.85 252.85 3100.00 34.95 40.5 34.35 38.75 4,500 87,60016.22
2,100 300 197.2 215 197.2 215 3150.00 56.9 0 22,50010.71
68,400 3,600 171.7 181 158.5 160.95 3200.00 65.8 73.9 63.35 70.8 4,800 115,5001.69
22,200 600 168.55 168.55 124.2 124.2 3250.00 92.05 0 6,3000.28
99,900 15,300 112.85 125.55 106.3 108.1 3300.00 105 119.35 105 116.6 30,000 39,0000.39
3,600 3,300 109.9 109.9 88.4 89.65 3350.00no data
62,400 600 74.05 83.05 69.15 71.6 3400.00 200 0 6000.01
1,800 -300 55.45 55.45 55.45 55.45 3450.00no data
95,400 5,400 50.55 53 38 43.65 3500.00no data
16,500 300 35 36 35 36 3550.00no data
37,800 10,800 38.55 38.55 28.25 29.45 3600.00no data
1,200 1,200 20.5 20.5 19 19 3700.00no data
4,800 2,400 11 12 11 11.2 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6 6.5 5 5 -1,800 31,800
2800.00 9.05 9.85 5.9 7.15 -3,000 30,300
300 300 385 385 385 385 2900.00 13.05 14.8 11.65 11.85 -3,000 38,400128
3000.00 29.3 29.3 20 21.1 -7,200 148,800
3050.00 36.1 36.1 27.75 30 6,600 20,700
5,400 -600 199.95 245.4 190.15 220.05 3100.00 53.85 54.5 37 38.9 -1,500 83,10015.39
1,800 0 218.05 218.05 218.05 218.05 3150.00 62.3 62.3 50 56.9 12,000 22,50012.5
64,800 4,500 130 184.5 130 158.9 3200.00 94.45 94.5 63 70.9 18,000 110,7001.71
21,600 600 106.8 154 106.8 128 3250.00 100.4 100.4 84 92.05 6,300 6,3000.29
84,600 36,600 83.55 129.25 83 105.5 3300.00 117 121 105 115.65 6,600 9,0000.11
300 300 88 88.55 88 88.55 3350.00no data
61,800 23,100 52 84.75 50.95 67.25 3400.00 200 200 200 200 600 6000.01
2,100 2,100 38.5 65.6 38.5 55.45 3450.00no data
90,000 -1,800 31.5 54.1 31.5 41.2 3500.00no data
16,200 16,200 26.5 39 26.5 39 3550.00no data
27,000 16,200 18.95 32.8 18.95 27.05 3600.00no data
2,400 0 1 10.55 0.5 10.55 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 5.5 5.5 5.5 5.5 0 33,600
2800.00 9.5 13 9.25 9.25 -300 33,300
2900.00 16 17 15 16.1 900 41,400
3000.00 28.35 30.05 27 29.45 18,900 156,000
3050.00 40 0 14,100
6,000 300 184.15 191.5 180 191.35 3100.00 54.05 56.15 51 54.65 12,600 84,60014.1
1,800 -300 151.2 151.2 151.2 151.2 3150.00 73.05 73.75 72.15 73.1 10,500 10,5005.83
60,300 6,600 122.15 132.45 116.7 130 3200.00 92.3 99.4 90 94.45 20,100 92,7001.54
21,000 8,100 98.05 100.5 95.5 100.3 3250.00no data
48,000 3,900 78.95 85.45 75 83.55 3300.00 150 0 2,4000.05
38,700 10,500 53 53.55 45.7 51.7 3400.00no data
91,800 -6,600 29.6 32 28.5 30.95 3500.00no data
10,800 300 17.5 21 16.25 19.65 3600.00no data
2,400 600 14.7 14.7 14.7 14.7 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6 7 5.9 5.9 300 33,600
2800.00 10 10 8.05 9.45 300 33,600
2900.00 16 17 13 16.35 0 40,500
3000.00 28.25 31 26 29.6 28,200 137,100
3050.00 38.6 41 38.2 40 3,600 14,100
5,700 1,200 198 198 178 185 3100.00 57.95 58 51.4 55.1 1,500 72,00012.63
2,100 -300 152 152.05 152 152.05 3150.00no data
53,700 300 130.05 130.05 119.75 122.15 3200.00 96 100 90.5 94.75 3,300 72,6001.35
12,900 0 98.55 101 98 98 3250.00no data
44,100 3,900 81.05 83.4 76.65 78.95 3300.00 149.95 150 149.95 150 600 2,4000.05
28,200 900 53 53 45 48.2 3400.00no data
98,400 2,700 35 35.05 30 30 3500.00no data
10,500 0 21.6 3600.00no data
1,800 0 14.8 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 6.55 6.7 6 6.5 -900 33,300
2800.00 11.05 11.3 7 10 -4,500 33,300
2900.00 14.9 17.5 14.9 15.85 2,700 40,500
3000.00 31.85 32 28 29.5 2,100 108,900
3050.00 42.5 42.5 39 39 9,000 10,500
4,500 -1,200 180 197.9 180 197.9 3100.00 60 60 53.5 55.95 3,300 70,50015.67
2,400 0 154.5 154.5 154.5 154.5 3150.00no data
53,400 -6,300 122.15 146 122.15 126.2 3200.00 100 102.75 90 95.95 36,600 69,3001.3
12,900 10,800 127.8 127.8 106.1 106.1 3250.00no data
40,200 9,900 82.05 97.1 79 80.55 3300.00 150 150 150 150 1,200 1,8000.04
27,300 -4,500 51.45 60.45 51.4 53 3400.00no data
95,700 12,900 31 38.5 31 31.9 3500.00no data
10,500 3,600 23.9 23.9 21.6 21.6 3600.00no data
1,800 300 14.8 14.8 14.8 14.8 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 8.5 9 7.65 8.75 1,500 34,200
2800.00 11.95 12.2 10.1 11.2 -3,600 37,800
2900.00 21.85 23.85 18.1 18.4 1,200 37,800
3000.00 43.4 44.3 32.85 33.85 -900 106,800
3050.00 45 45 45 45 1,500 1,500
5,700 1,500 164.95 180 142.65 180 3100.00 73.05 75.95 61.55 62.7 22,800 67,20011.79
2,400 600 118 149.2 118 149.15 3150.00no data
59,700 19,800 95.75 129.65 93.8 122.1 3200.00 124 126 101.65 104.7 27,000 32,7000.55
2,100 0 75.05 3250.00no data
30,300 4,200 63.2 82 58 79.15 3300.00 185 0 6000.02
31,800 -600 36.55 54 36.05 50.45 3400.00no data
82,800 10,200 23.4 31 22.4 30.55 3500.00no data
6,900 0 15 3600.00no data
1,500 900 16 16 16 16 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 12.5 12.5 12.5 12.5 0 32,700
2800.00 16.95 16.95 13.4 13.6 300 41,400
2900.00 23.1 23.5 22 22.05 -900 36,600
2950.00 39.15 0 300
3000.00 43.15 43.5 40.8 41 12,300 107,700
4,200 3,600 190.55 190.55 141 145.1 3100.00 74.95 79.45 72.6 73.55 -13,800 44,40010.57
1,800 1,800 125 125 116.1 119.75 3150.00no data
39,900 2,400 99.95 109.5 95 98.6 3200.00 129 134.2 123.75 123.9 900 5,7000.14
2,100 2,100 77.65 77.65 75.05 75.05 3250.00no data
26,100 9,300 65 66 59 61.65 3300.00 185 0 6000.02
32,400 1,500 36.05 42.45 36.05 37.85 3400.00no data
72,600 1,500 24.1 27.05 23 23.4 3500.00no data
6,900 0 15 3600.00no data
600 600 16.85 16.85 16.85 16.85 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 0 300
2700.00 8 9.95 8 9.95 300 32,700
2800.00 14.3 14.5 14.3 14.3 0 41,100
2900.00 25.05 25.5 23 23.55 5,400 37,500
2950.00 39.15 0 300
3000.00 47.75 47.75 43.3 44.25 5,100 95,400
600 0 140 3100.00 79.15 83.7 77.15 78.85 24,600 58,20097
37,500 -4,500 101.8 102.65 94.4 96.15 3200.00 130 137 130 130.95 1,500 4,8000.13
16,800 1,500 66.05 66.05 60.5 62 3300.00 185 0 6000.04
30,900 4,200 40.15 42.05 37.9 39.6 3400.00no data
71,100 6,300 26 27 24.1 24.4 3500.00no data
6,900 600 15.05 15.05 15 15 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 4 4 4 4 300 300
2700.00 10.1 10.4 8.05 9 900 32,400
2800.00 16 16.8 15.15 15.2 2,400 41,100
2900.00 27.55 30.1 25.5 26.25 17,400 32,100
2950.00 39.15 0 300
3000.00 47.2 54.5 47 47.75 24,900 90,300
600 300 140 140 140 140 3100.00 85.95 93.5 84 84 6,600 33,60056
42,000 26,100 102.6 102.6 88.4 94.6 3200.00 145 145 110 136.5 2,700 3,3000.08
15,300 6,900 59.15 62.8 58 60.3 3300.00 185 0 6000.04
26,700 11,700 41.35 41.35 35 38.9 3400.00no data
64,800 15,000 31.9 31.9 24.45 25 3500.00no data
6,300 300 16.45 16.45 15 15 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 9 9 9 9 0 31,500
2800.00 16 16.5 15 16.5 300 38,700
2900.00 26.5 28 25.15 25.4 3,300 14,700
2950.00 39.15 0 300
3000.00 46.7 51 44.1 45.35 5,700 65,400
300 0 200 3100.00 83 86 76.8 77.75 -8,700 27,00090
15,900 -3,600 113.5 114.5 103.5 110.7 3200.00 130 135 130 135 600 6000.04
8,400 900 70 78 70 75 3300.00 185 0 6000.07
15,000 2,400 48.7 50 45 48 3400.00no data
49,800 5,700 32.25 34 30 32.35 3500.00no data
6,000 3,300 20.05 20.05 18.6 18.8 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 16 16 12 12 0 31,500
2800.00 21.95 21.95 14.7 16 600 38,400
2900.00 29 29 25.7 26.35 4,200 11,400
2950.00 39.15 0 300
3000.00 48.95 55 47 47.45 3,600 59,700
300 0 200 3100.00 84.25 90 78 80 20,400 35,700119
19,500 8,400 117.55 122 105 111 3200.00no data
7,500 3,300 80.05 80.05 72.75 77.5 3300.00 185 0 6000.08
12,600 6,000 54.85 55 47.1 48.7 3400.00no data
44,100 24,000 34.05 38.15 32 33.9 3500.00no data
2,700 1,200 24.55 26.25 23.5 23.5 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 8 10.35 8 9.25 0 31,500
2800.00 13 16 12.9 15.1 600 37,800
2900.00 27.5 31 27.5 29 4,500 7,200
2950.00 39.15 39.15 39.15 39.15 300 300
3000.00 37.25 52.95 37.25 51.1 23,700 56,100
300 300 200 200 200 200 3100.00 65.7 86 64.95 85.3 12,000 15,30051
11,100 1,800 120 125 116.3 117.55 3200.00no data
4,200 900 76.1 89.4 74.1 74.1 3300.00 185 185 185 185 600 6000.14
6,600 900 52.95 65.2 44 61.5 3400.00no data
20,100 9,300 41 41 32 35.05 3500.00no data
1,500 900 20.5 20.8 20.5 20.8 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 12 12 9 11 -300 31,500
2800.00 18 18 15.15 17 -900 37,200
2900.00 23.75 24.2 21.05 24.2 1,200 2,700
3000.00 50 50 40 43 -1,200 32,400
3100.00 61 70 61 66 2,100 3,300
9,300 0 145 145 130.35 130.35 3200.00no data
3,300 900 95.2 99 95 95 3300.00no data
5,700 4,800 54 75 54 65.9 3400.00no data
10,800 5,100 35 51 35 40.9 3500.00no data
600 600 29.25 29.25 26 26 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 12.5 13 12.5 12.8 -300 31,800
2800.00 26 26 19 19.7 -900 38,100
2900.00 33 33 28 28 1,500 1,500
3000.00 70 70 51 52.25 2,100 33,600
3100.00 85 85 84 84 900 1,200
9,300 600 101.9 117.5 101.9 117.5 3200.00no data
2,400 1,800 65 75.55 65 73 3300.00no data
900 600 44.1 46.55 44.1 46.55 3400.00no data
5,700 3,000 32 35 30 35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 15 15 15 15 0 32,100
2800.00 22.2 26 22 26 -300 39,000
3000.00 68.9 68.9 61 65.65 1,800 31,500
3100.00 98 98 98 98 300 300
8,700 900 98 109 98 101.9 3200.00no data
600 600 65 65 63 63 3300.00no data
300 0 44.05 3400.00no data
2,700 1,800 23.55 28 23.55 28 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 15.7 15.7 15.7 15.7 -300 32,100
2800.00 23.1 25.4 23.1 24.7 600 39,300
3000.00 74 74 70 70 3,600 29,700
7,800 2,700 92 92 87 87 3200.00no data
300 0 44.05 3400.00no data
900 900 23.5 24 20.35 20.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 20 20 16.5 16.5 0 32,400
2800.00 29.05 29.05 26 27 300 38,700
3000.00 78.1 80.25 73.95 75 6,600 26,100
5,100 900 93.25 93.25 80 81 3200.00no data
300 0 44.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 18 0 32,400
2800.00 30 31 29 29 -300 38,400
3000.00 75 84 73.05 80.3 10,500 19,500
4,200 600 85 85 76.25 79 3200.00no data
300 0 44.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 20 20 18 18 -300 32,400
2800.00 27.8 0 38,700
3000.00 65.1 77.45 65.1 77.1 6,600 9,000
3,600 600 99 100 86.95 86.95 3200.00no data
300 300 44.05 44.05 44.05 44.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 21 21 19 19 -300 32,700
2800.00 28 29 27.6 27.8 1,800 38,700
3000.00 92 0 2,400
3,000 3,000 101.4 104 101.4 104 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 21.5 22 18.5 20.7 1,500 33,000
2800.00 35.9 35.9 31.65 32 2,100 36,900
3000.00 91.2 92 90.8 92 1,200 2,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 23 23 23 23 0 31,500
2800.00 35 38 34.95 35.95 2,700 34,800
3000.00 90 91 90 90 1,200 1,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 21 21.5 20.5 21.5 1,500 31,500
2800.00 35 35 31 31.2 600 32,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 27 27 19 19 -2,100 30,000
2800.00 32 32 28 29.25 3,000 31,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 22 22.5 21 21.75 -300 32,100
2800.00 34 34 28.55 29.05 -300 28,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 23.35 23.35 22 22 -2,400 32,400
2800.00 34 35.5 34 35.5 -600 28,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 26.05 26.05 23.5 23.5 -1,500 34,800
2800.00 42.5 42.5 36.4 39.55 -2,700 29,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 28 28 26 26.05 -3,300 36,300
2800.00 47.95 47.95 42 43.5 -1,200 32,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 30 30 26.6 27 -1,200 39,600
2800.00 49 50.55 47 47.95 2,100 33,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 30 31.5 28.2 30.8 9,000 40,800
2800.00 48.95 52 48.35 49.5 11,100 31,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 25 31 25 29.65 31,800 31,800
2800.00 44 49.4 43 47.3 20,100 20,100