info@tamealps.com +91 94145 70283
 

Tech Mahindra Limited (TECHM) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Sep 2022 1038.00 1049.90 1022.00 1035.10 -1.27% 3230711 33516.57 41.72
22 Sep 2022 1050.00 1072.00 1042.25 1048.40 -1.11% 3867282 40824.66 52.09
21 Sep 2022 1047.20 1066.95 1047.00 1060.15 0.38% 2760138 29289.65 57.59
20 Sep 2022 1054.00 1065.70 1050.00 1056.15 1.60% 2321528 24560.78 56.47
19 Sep 2022 1036.00 1051.85 1023.10 1039.50 0.61% 2485826 25893.95 48.06
16 Sep 2022 1065.00 1073.95 1028.00 1033.20 -4.60% 6635089 69257.08 58.77
15 Sep 2022 1120.30 1124.30 1078.00 1083.00 -2.84% 3392174 37022.38 56.11
14 Sep 2022 1112.00 1121.85 1095.00 1114.70 -2.85% 5179539 57487.28 50.33
13 Sep 2022 1156.00 1164.45 1143.10 1147.45 -0.23% 2483685 28594.85 49.66
12 Sep 2022 1140.00 1165.00 1139.95 1150.10 2.08% 5230075 60410.31 41.15
09 Sep 2022 1102.65 1132.35 1086.25 1126.65 3.40% 3394349 37814.22 33.22
08 Sep 2022 1070.00 1092.90 1067.10 1089.60 3.20% 2634786 28486.31 43.34
07 Sep 2022 1052.00 1061.00 1044.00 1055.85 -0.74% 2615897 27538.44 43.17
06 Sep 2022 1065.05 1071.00 1050.30 1063.70 -0.13% 3051076 32347.49 63.58
05 Sep 2022 1056.00 1070.80 1054.80 1065.05 0.82% 1677079 17837.33 43.71
02 Sep 2022 1058.20 1066.50 1047.05 1056.40 0.33% 1645341 17381.75 35.09
01 Sep 2022 1056.00 1065.00 1043.10 1052.90 -2.16% 6112823 64426.92 68.78 High delivery volume with negative change
30 Aug 2022 1048.00 1080.50 1042.30 1076.10 3.92% 4453769 47517.05 58.94
29 Aug 2022 1046.00 1047.60 1017.30 1035.55 -4.61% 6118233 63135.17 50.75
26 Aug 2022 1083.00 1097.55 1081.00 1085.55 1.40% 2624896 28607.98 58.51
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 975.1 993.7 969.95 989.6 14 5,400 0% INF%
04 Jul, 2022 979.5 982.95 976.9 980.6 15 9,600 -0.91% 77.78%
05 Jul, 2022 981.5 998.2 975 978.55 42 26,400 -0.21% 175%
06 Jul, 2022 987 993.45 983 993.45 13 30,000 1.52% 13.64% Fresh Long
07 Jul, 2022 998 1007 996.3 1001.9 47 31,200 0.85% 4%
08 Jul, 2022 1005 1011.25 993.05 1004.8 41 30,000 0.29% -4.17%
11 Jul, 2022 981.6 990 966.55 987.45 44 33,600 -1.73% 12% Fresh Short
12 Jul, 2022 981.5 995.3 973.4 975.6 45 40,800 -1.2% 21.43% Fresh Short
13 Jul, 2022 982 982 968 970.95 25 45,000 -0.48% 10.29%
14 Jul, 2022 970.95 971 946.75 949.65 47 55,800 -2.19% 24% Fresh Short
15 Jul, 2022 960 960 945.6 953.2 42 58,800 0.37% 5.38%
18 Jul, 2022 964.5 1000.5 964.5 988.6 85 50,400 3.71% -20% Short Covering
19 Jul, 2022 981.4 987.5 974.8 985.15 82 77,400 -0.35% 53.57%
20 Jul, 2022 1001.8 1027 999 1023.85 210 67,200 3.93% -17.89% Short Covering
21 Jul, 2022 1026.9 1042 1018.75 1039.3 204 85,200 1.51% 26.79% Fresh Long
22 Jul, 2022 1048 1048 1020 1034.95 110 98,400 -0.42% 15.49%
25 Jul, 2022 1029.2 1029.25 1017.25 1023.2 101 115,200 -1.14% 17.07% Fresh Short
26 Jul, 2022 1020.8 1044.75 1003.5 1006.3 229 148,800 -1.65% 29.17% Fresh Short
27 Jul, 2022 1013.4 1018.8 1001.25 1017.7 207 216,000 1.13% 45.16% Fresh Long
28 Jul, 2022 1017.85 1050.75 1017.85 1047.05 372 288,000 2.88% 33.33% Fresh Long
29 Jul, 2022 1063.45 1077.5 1055 1060.1 378 316,200 1.25% 9.79% Fresh Long
01 Aug, 2022 1060 1063.2 1048.9 1059.3 205 357,000 -0.08% 12.9%
02 Aug, 2022 1052.05 1052.05 1038.8 1042.25 293 421,200 -1.61% 17.98% Fresh Short
03 Aug, 2022 1026.6 1065.75 1026.6 1063.5 380 408,600 2.04% -3.18% Short Covering
04 Aug, 2022 1070.7 1082.05 1045.35 1064.8 639 446,400 0.12% 9.25%
05 Aug, 2022 1067.95 1077.7 1059.6 1065.8 359 443,400 0.09% -0.68%
08 Aug, 2022 1065.1 1072 1057.9 1065.15 254 482,400 -0.06% 8.8%
10 Aug, 2022 1061.2 1065.3 1050.15 1062.95 288 502,800 -0.21% 4.23%
11 Aug, 2022 1085 1100.75 1083.65 1086 600 552,000 2.17% 9.79% Fresh Long
12 Aug, 2022 1085.5 1085.5 1069.65 1072.05 392 634,800 -1.28% 15% Fresh Short
16 Aug, 2022 1082 1085.8 1063 1084 724 779,400 1.11% 22.78% Fresh Long
17 Aug, 2022 1086.7 1117 1080 1111.95 2439 1,523,400 2.58% 95.46% Fresh Long
18 Aug, 2022 1104.95 1116.25 1097 1113.3 1968 2,056,200 0.12% 34.97%
19 Aug, 2022 1118.7 1141.65 1105.05 1109.7 5112 3,216,600 -0.32% 56.43%
22 Aug, 2022 1101.3 1101.3 1081.25 1083.55 10138 8,062,200 -2.36% 150.64% Fresh Short
23 Aug, 2022 1074.05 1076 1051.05 1072.5 9218 11,034,000 -1.02% 36.86% Fresh Short
24 Aug, 2022 1073.85 1079.3 1062.15 1076.55 7258 13,471,200 0.38% 22.09%
25 Aug, 2022 1082.45 1094.55 1070.75 1075.8 14064 17,144,400 -0.07% 27.27%
26 Aug, 2022 1092 1104.65 1085.65 1090.9 5917 16,912,800 1.4% -1.39% Short Covering
29 Aug, 2022 1044 1049.95 1021.1 1038.7 12067 16,779,000 -4.79% -0.8% Long Unwinding
30 Aug, 2022 1047.35 1085.45 1046.45 1082.8 7363 16,234,800 4.25% -3.47% Short Covering
01 Sep, 2022 1065.5 1068.8 1048.8 1058.6 8316 17,028,600 -2.23% 4.89% Fresh Short
02 Sep, 2022 1065.9 1072 1051.05 1061.55 4916 17,241,000 0.28% 1.25%
05 Sep, 2022 1059.9 1074.1 1059.9 1068.35 3033 17,102,400 0.64% -0.82%
06 Sep, 2022 1069.95 1074.4 1052.5 1066.7 3746 16,824,000 -0.15% -1.68%
07 Sep, 2022 1060 1066.6 1046.75 1061.6 5720 16,872,600 -0.48% 0.29%
08 Sep, 2022 1073.05 1095.5 1071.9 1092.25 8000 16,302,600 2.89% -3.62% Short Covering
09 Sep, 2022 1090 1138.3 1090 1131.85 10752 16,482,600 3.63% 1.1% Fresh Long
12 Sep, 2022 1142 1169 1142 1153.35 11383 15,955,200 1.9% -3.42% Short Covering
13 Sep, 2022 1159.8 1168.6 1148.8 1152.9 5976 15,583,200 -0.04% -2.45%
14 Sep, 2022 1118 1125.25 1097.1 1118 12540 15,535,200 -3.03% -0.31% Long Unwinding
15 Sep, 2022 1120.1 1128 1081.35 1084.8 8293 15,313,800 -2.97% -1.47% Long Unwinding
16 Sep, 2022 1068 1077.45 1030.8 1035.75 8481 15,289,800 -4.52% -0.16% Long Unwinding
19 Sep, 2022 1049.95 1055.7 1025.05 1043.5 7387 15,385,800 0.75% 0.63%
20 Sep, 2022 1057.5 1066.4 1050.3 1056.2 6479 14,644,200 1.22% -5.33% Short Covering
21 Sep, 2022 1049.7 1068.55 1048.9 1060.95 5084 14,258,400 0.45% -2.78%
22 Sep, 2022 1044 1074.7 1042.85 1052.25 8032 14,398,200 -0.82% 0.98%
23 Sep, 2022 1042 1052.3 1022.95 1034.1 7266 14,041,800 -1.72% -2.6% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.15 0.4 0.05 0.1 1,800 33,60056
820.00 0.35 0.8 0.2 0.3 -1,800 11,400
840.00 0.3 0.45 0.05 0.05 2,400 28,800
860.00 0.15 0.2 0.1 0.2 -1,800 33,000
1,200 0 145 880.00 0.35 0.4 0.15 0.25 -600 150,600125.5
19,200 -5,400 150 152 134 134.85 900.00 0.4 0.55 0.25 0.35 -31,800 192,60010.03
920.00 0.95 1.05 0.55 0.75 24,600 117,600
600 0 109.15 940.00 1.45 2.15 1.15 1.5 -9,000 276,000460
6,000 1,200 81.8 81.8 68.5 77.15 960.00 2.1 4.3 2.1 3.05 -4,800 385,80064.3
10,200 1,200 64.25 72.7 61.95 71.5 980.00 3.7 7.35 3.6 5.35 -28,800 211,20020.71
99,000 6,600 49.35 58.65 38.5 42.75 1000.00 8 13.8 6.5 8.95 -25,800 597,6006.04
84,600 15,600 35 43 24 28.05 1020.00 14.85 20.5 9.95 13.95 3,000 235,8002.79
376,200 58,200 22.05 29.2 14.8 17 1040.00 17.7 31.3 16.05 22.7 -46,800 436,2001.16
636,000 40,800 17.35 18.5 8.85 10.05 1060.00 33 45.3 25.2 35.85 -60,600 236,4000.37
639,000 35,400 9.8 11.25 5.4 6.1 1080.00 60.85 62 38.85 51.6 -9,000 140,4000.22
1,423,200 -45,600 6.95 7.05 3.3 3.9 1100.00 71.95 72.25 54.85 69.2 -33,000 320,4000.23
631,200 -105,000 4.75 4.75 2.2 2.6 1120.00 92.2 92.2 75 88.4 -9,000 153,0000.24
676,200 -92,400 2.45 2.8 1.6 1.9 1140.00 113 115 90.9 107.85 -12,000 94,2000.14
824,400 -72,000 1.85 2.05 1.15 1.45 1160.00 125 127.25 125 127.25 -600 111,6000.14
495,000 -96,600 1.35 1.45 0.8 1.1 1180.00 146.35 146.4 131.5 131.5 -2,400 18,6000.04
1,327,800 -54,600 1.35 1.35 0.7 0.85 1200.00 175 175 151.6 166.9 -13,200 117,0000.09
249,000 -9,000 0.55 0.8 0.55 0.7 1220.00 163.6 0 1,2000
379,200 -33,000 0.4 0.55 0.35 0.55 1240.00 90 0 1,2000
348,000 -2,400 0.4 0.4 0.25 0.4 1260.00 169.5 0 1,2000
124,800 -11,400 0.3 0.4 0.1 0.35 1280.00no data
348,600 -19,200 0.2 0.35 0.2 0.35 1300.00 235 0 60,6000.17
52,200 0 0.2 0.2 0.2 0.2 1320.00 298.75 0 2,4000.05
105,000 -6,600 0.05 0.15 0.05 0.1 1340.00 247 0 4,8000.05
73,800 -2,400 0.15 0.15 0.1 0.1 1360.00 280.8 0 2,4000.03
12,000 0 0.15 1380.00no data
114,000 -3,600 0.2 0.25 0.1 0.2 1400.00 370 370 365 367 -2,400 72,6000.64
36,600 0 0.2 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.2 0 31,80053
820.00 0.25 0 13,200
840.00 0.05 0.1 0.05 0.05 0 26,400
860.00 0.4 0.4 0.05 0.1 -600 34,800
1,200 0 145 880.00 0.7 0.9 0.1 0.1 -3,000 151,200126
24,600 0 145.75 900.00 1.6 1.75 0.3 0.4 -64,800 224,4009.12
920.00 2.3 2.55 0.45 0.55 -21,000 93,000
600 0 109.15 940.00 3.3 3.65 0.95 1.1 -10,200 285,000475
4,800 0 93.2 95.9 93.15 95.9 960.00 3.8 5.7 1.8 1.95 6,600 390,60081.38
9,000 600 76.4 76.4 74.6 74.6 980.00 7.15 8.5 2.9 3.6 -16,800 240,00026.67
92,400 -40,200 60.6 78.6 57.65 58.1 1000.00 12 12.35 4.75 6.3 -50,400 623,4006.75
69,000 -4,200 43 62.45 41.5 43 1020.00 15.05 17 7.6 10.35 -14,400 232,8003.37
318,000 19,800 31.9 46.55 28.3 29.6 1040.00 21.2 24.3 12 17 54,000 483,0001.52
595,200 183,600 27.2 33 18.45 19.3 1060.00 32 34.2 18.15 26.8 -18,000 297,0000.5
603,600 43,200 16.6 21.9 9.75 12.15 1080.00 42 46.55 27 40.4 -7,200 149,4000.25
1,468,800 240,000 8.7 13.6 6.85 7.65 1100.00 57.2 61.9 38.85 55.25 -38,400 353,4000.24
736,200 -42,600 5.65 8.4 4.45 4.9 1120.00 72.85 74.45 53.8 74.45 -12,000 162,0000.22
768,600 -62,400 4.1 5.4 3.05 3.3 1140.00 76 92.35 76 92.35 -1,200 106,2000.14
896,400 -88,800 3.5 3.7 2.1 2.3 1160.00 100.65 100.85 89.45 100.75 -2,400 112,2000.13
591,600 -105,000 2.05 2.55 1.5 1.65 1180.00 118 0 21,0000.04
1,382,400 -102,000 1.45 1.95 1.1 1.3 1200.00 140 150 130.5 149.5 -15,600 130,2000.09
258,000 3,000 1.1 1.35 0.85 0.95 1220.00 163.6 0 1,2000
412,200 3,600 0.75 0.9 0.6 0.65 1240.00 90 0 1,2000
350,400 -7,800 0.55 0.6 0.4 0.5 1260.00 169.5 0 1,2000
136,200 -3,000 0.45 0.6 0.4 0.45 1280.00no data
367,800 -21,600 0.25 0.3 0.1 0.3 1300.00 235 235 235 235 -600 60,6000.16
52,200 0 0.2 1320.00 298.75 0 2,4000.05
111,600 -600 0.1 0.1 0.05 0.05 1340.00 247 0 4,8000.04
76,200 -600 0.2 0.2 0.1 0.1 1360.00 280.8 0 2,4000.03
12,000 -1,200 0.15 0.15 0.1 0.15 1380.00no data
117,600 -7,200 0.15 0.15 0.1 0.1 1400.00 340 340 330 335 -1,800 75,0000.64
36,600 0 0.2 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.2 0 31,80053
820.00 0.25 0 13,200
840.00 0.25 0.25 0.25 0.25 0 26,400
860.00 0.4 0.45 0.3 0.3 0 35,400
1,200 0 145 880.00 1.05 1.05 0.55 0.6 0 154,200128.5
24,600 0 145.75 900.00 1.25 1.8 1 1.05 -15,000 289,20011.76
920.00 2.25 2.4 1.45 1.55 -25,200 114,000
600 0 109.15 940.00 2 3.9 2 2.35 -39,000 295,200492
4,800 1,200 98.1 103.6 98.1 103.6 960.00 4.55 5.65 3.4 3.75 -4,800 384,00080
8,400 0 82.75 91 82.75 90 980.00 6.75 8.1 5.05 5.65 17,400 256,80030.57
132,600 -1,200 65.05 75 62.15 68.8 1000.00 10.25 11.75 7.5 8.6 27,600 673,8005.08
73,200 -7,800 50.2 58 50.2 53.6 1020.00 13.05 16.25 10.7 12.15 -30,600 247,2003.38
298,200 -278,400 32.05 44 32.05 38.85 1040.00 18.05 23 15.4 17.85 -67,800 429,0001.44
411,600 -30,600 20.5 31.1 20.5 26.85 1060.00 28.05 31.4 22.25 25.9 -70,800 315,0000.77
560,400 -22,200 14.85 20.75 12.45 17.7 1080.00 40.3 43.25 32 36.95 -37,200 156,6000.28
1,228,800 -225,600 7.1 13.45 7.1 11.7 1100.00 52.2 57.75 44.2 50.9 -29,400 391,8000.32
778,800 -67,200 4.85 8.6 4.2 7.7 1120.00 69.9 72.65 61.2 65.55 -10,200 174,0000.22
831,000 -142,200 4.5 5.7 2.45 5.4 1140.00 81.2 85 81.2 83.7 -7,800 107,4000.13
985,200 -117,000 3.15 4.1 2.65 3.85 1160.00 105 105 97.05 101 -3,000 114,6000.12
696,600 -60,600 2.6 2.9 1.85 2.7 1180.00 118.5 119.5 118 118 -1,200 21,0000.03
1,484,400 -248,400 1.85 2.25 1.45 2.05 1200.00 146.7 152 133.5 140.7 -28,200 145,8000.1
255,000 -72,000 1.3 1.5 1.1 1.4 1220.00 163.6 0 1,2000
408,600 -19,800 1.05 1.05 0.75 1 1240.00 90 0 1,2000
358,200 -22,800 0.65 0.9 0.35 0.7 1260.00 169.5 0 1,2000
139,200 -6,000 0.75 0.75 0.45 0.45 1280.00no data
389,400 -65,400 0.5 0.5 0.3 0.35 1300.00 207 0 61,2000.16
52,200 0 0.45 0.45 0.2 0.2 1320.00 298.75 0 2,4000.05
112,200 -1,800 0.2 0.2 0.1 0.15 1340.00 247 0 4,8000.04
76,800 -9,000 0.3 0.3 0.2 0.25 1360.00 280.8 0 2,4000.03
13,200 0 0.2 1380.00no data
124,800 -42,600 0.2 0.35 0.05 0.15 1400.00 338 338 334 334 -1,800 76,8000.62
36,600 -600 0.15 0.2 0.15 0.2 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.2 0.2 0.2 0.2 0 31,80053
820.00 0.25 0 13,200
840.00 0.4 0.4 0.3 0.35 0 26,400
860.00 0.75 0.8 0.35 0.35 0 35,400
1,200 0 145 880.00 1 1.25 0.65 0.8 3,000 154,200128.5
24,600 0 145.75 900.00 1.55 1.8 1.05 1.25 20,400 304,20012.37
920.00 3 3 1.6 1.95 -27,000 139,200
600 0 109.15 940.00 3.8 3.9 2.35 2.95 -21,600 334,200557
3,600 -1,800 105.85 105.85 104.9 104.95 960.00 7 7 3.75 4.5 -22,200 388,800108
8,400 600 87 92.15 86.7 86.7 980.00 11 11 5.65 6.75 -3,000 239,40028.5
133,800 -8,400 69.7 74.8 62.95 66.05 1000.00 14.2 14.2 8.3 10.05 -85,800 646,2004.83
81,000 -8,400 55.35 58.3 47.6 50.45 1020.00 17.9 17.9 12.05 14.35 12,000 277,8003.43
576,600 -208,800 37.95 43.8 33.5 36.75 1040.00 25.05 26.35 17.15 20.35 21,000 496,8000.86
442,200 -16,200 29 31.8 22.6 25 1060.00 34.35 34.35 24.2 28.6 37,800 385,8000.87
582,600 -37,800 20.35 22.1 14.85 16.25 1080.00 45.15 45.15 34.2 39.2 -4,800 193,8000.33
1,454,400 -65,400 14.35 15.25 9.8 10.45 1100.00 55 58.5 47.3 54.65 -36,000 421,2000.29
846,000 -139,200 9 10.5 6.55 6.85 1120.00 71.25 71.55 62.7 69.95 -21,600 184,2000.22
973,200 -61,800 6.95 7.6 4.5 4.7 1140.00 89.05 89.05 80.5 88.5 -7,200 115,2000.12
1,102,200 -242,400 4.95 5.8 3.35 3.5 1160.00 104.75 108.8 104.3 107.75 -16,800 117,6000.11
757,200 -72,000 4.2 4.3 2.45 2.55 1180.00 117.5 124 117.5 122 0 22,2000.03
1,732,800 -313,200 3.35 3.35 1.9 2 1200.00 145.15 146.4 136.1 145.5 -7,800 174,0000.1
327,000 -99,600 2.35 2.4 1.45 1.5 1220.00 163.6 0 1,2000
428,400 -35,400 1.75 1.85 1.15 1.2 1240.00 90 0 1,2000
381,000 -81,000 1.4 1.4 0.8 0.85 1260.00 169.5 0 1,2000
145,200 -12,000 0.9 0.95 0.65 0.7 1280.00no data
454,800 -106,200 0.9 0.9 0.3 0.45 1300.00 207 0 61,2000.13
52,200 -10,200 0.5 0.55 0.3 0.45 1320.00 298.75 0 2,4000.05
114,000 -9,000 0.35 0.4 0.25 0.3 1340.00 247 0 4,8000.04
85,800 -10,200 0.4 0.4 0.2 0.3 1360.00 280.8 0 2,4000.03
13,200 -600 0.25 0.25 0.2 0.2 1380.00no data
167,400 -18,600 0.5 0.5 0.25 0.3 1400.00 244.35 0 78,6000.47
37,200 0 0.3 0.3 0.15 0.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.3 0.4 0.25 0.3 2,400 31,80053
820.00 0.25 0 13,200
840.00 0.5 1.05 0.25 0.6 -600 26,400
860.00 1.3 1.75 0.8 1.15 2,400 35,400
1,200 0 145 880.00 2.3 2.85 1.05 1.8 600 151,200126
24,600 -600 145.75 145.75 145.7 145.75 900.00 3.35 4.65 1.65 2.9 9,000 283,80011.54
920.00 5.9 7.1 2.6 4.1 58,800 166,200
600 600 109.15 109.15 109.15 109.15 940.00 8.2 10.2 4.15 5.85 7,200 355,800593
5,400 1,200 90.15 90.15 85.05 85.05 960.00 11.9 14.55 6.45 8.7 27,000 411,00076.11
7,800 600 74.75 76.45 67.95 76.1 980.00 15.7 20.1 9.7 12.15 22,200 242,40031.08
142,200 23,400 60 70 53.2 59.7 1000.00 20 27 14.15 16.7 -33,000 732,0005.15
89,400 13,200 46.5 55.1 40.55 46.6 1020.00 28.5 35 19.4 22.75 26,400 265,8002.97
785,400 504,000 34.5 42 30.7 34.8 1040.00 36.9 45.45 26 30.8 101,400 475,8000.61
458,400 37,800 26.4 30.9 22.4 24.45 1060.00 48.3 57 35.25 40.5 -19,200 348,0000.76
620,400 129,000 19.05 22.2 15.2 16.4 1080.00 56.25 71 46.15 52.95 4,200 198,6000.32
1,519,800 -1,800 15.95 16.15 10.4 11.45 1100.00 80.45 86 60 67 -24,000 457,2000.3
985,200 -27,600 9.85 11.4 7.35 8 1120.00 100.95 100.95 75.9 81.9 -1,800 205,8000.21
1,035,000 -65,400 8 8.5 5.5 5.85 1140.00 108 118.95 92.65 101.6 -19,200 122,4000.12
1,344,600 -40,200 5.6 6.7 4.3 4.55 1160.00 137.5 137.5 121.6 121.6 0 134,4000.1
829,200 -28,200 4.85 5.1 3.05 3.35 1180.00 146.7 146.7 132.3 134.85 -2,400 22,2000.03
2,046,000 -130,800 3.75 4.1 2.55 2.65 1200.00 172 175.3 149 158.3 -5,400 181,8000.09
426,600 -49,200 2.75 3.15 1.9 2 1220.00 163.6 0 1,2000
463,800 -39,600 2.3 2.45 1.45 1.6 1240.00 90 0 1,2000
462,000 9,000 1.85 1.85 1.05 1.2 1260.00 169.5 0 1,2000
157,200 -9,600 1.55 1.55 0.8 0.95 1280.00no data
561,000 3,600 1.2 1.5 0.85 0.9 1300.00 207 0 61,2000.11
62,400 -11,400 1.15 1.15 0.4 0.55 1320.00 298.75 0 2,4000.04
123,000 6,600 0.65 0.8 0.35 0.45 1340.00 247 0 4,8000.04
96,000 2,400 0.8 0.8 0.3 0.4 1360.00 280.8 0 2,4000.03
13,800 0 0.95 1380.00no data
186,000 600 0.5 0.5 0.45 0.45 1400.00 244.35 0 78,6000.42
37,200 0 0.3 0.3 0.3 0.3 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.15 0.3 0.15 0.3 0 29,40049
820.00 0.15 0.25 0.15 0.25 0 13,200
840.00 0.2 0.7 0.2 0.5 1,200 27,000
860.00 1 1.4 0.9 1.3 20,400 33,000
1,200 600 145 145 145 145 880.00 0.95 2.45 0.9 2.1 37,200 150,600125.5
25,200 0 157.5 157.5 157.5 157.5 900.00 2 4.15 1.5 3.6 77,400 274,80010.9
920.00 2.95 6.4 2.7 5.55 7,800 107,400
940.00 3.85 9.3 3.8 8.35 89,400 348,600
4,200 1,200 111.05 111.05 89.1 89.1 960.00 6 13.2 5 11.8 121,800 384,00091.43
7,200 1,200 86.8 86.8 75.9 78 980.00 7.95 17.7 7.95 15.9 15,600 220,20030.58
118,800 25,200 77.65 78.25 54.7 56.55 1000.00 11 23.85 11 21.65 52,800 765,0006.44
76,200 22,800 61.55 61.55 42.4 43.5 1020.00 15.7 30.75 15.7 28.5 -8,400 239,4003.14
281,400 192,600 44.55 48.5 31 32.85 1040.00 19.95 40.4 19.95 36.9 -51,600 374,4001.33
420,600 252,000 40 40 23 24.55 1060.00 28.95 52 27.55 48.3 -22,200 367,2000.87
491,400 264,600 27 27.15 16.6 17.65 1080.00 34.35 65 34.35 63.05 -114,600 194,4000.4
1,521,600 434,400 21.85 21.95 12.05 13.15 1100.00 45 81.3 45 78.8 -82,800 481,2000.32
1,012,800 143,400 14.6 15.9 9.15 9.8 1120.00 70 97.05 68 94.9 -45,000 207,6000.2
1,100,400 -23,400 13 13 6.95 7.45 1140.00 88 114.7 86 113.75 -25,800 141,6000.13
1,384,800 -58,800 9.95 9.95 5.55 5.95 1160.00 105.25 132 102.45 132 -16,800 134,4000.1
857,400 -141,600 7.6 7.6 4.35 4.6 1180.00 127 147 127 147 1,200 24,6000.03
2,176,800 187,200 4.95 5.3 3.5 3.75 1200.00 141 171 141 169 -4,800 187,2000.09
475,800 58,800 3.95 3.95 2.65 2.9 1220.00 163.6 163.6 163.6 163.6 0 1,2000
503,400 8,400 2.9 3.05 2.15 2.3 1240.00 90 0 1,2000
453,000 -151,200 3.05 3.05 1.7 1.85 1260.00 169.5 0 1,2000
166,800 -63,000 1.7 1.9 1.35 1.6 1280.00no data
557,400 8,400 1.4 1.6 1.15 1.35 1300.00 207 0 61,2000.11
73,800 -24,000 1.1 1.35 0.85 1.2 1320.00 269.8 298.75 259.35 298.75 600 2,4000.03
116,400 -34,200 1.1 1.1 0.7 0.85 1340.00 247 0 4,8000.04
93,600 6,600 0.7 1.05 0.65 0.8 1360.00 280.8 0 2,4000.03
13,800 600 0.95 0.95 0.95 0.95 1380.00no data
185,400 1,800 0.7 0.85 0.55 0.55 1400.00 244.35 0 78,6000.42
37,200 -4,200 0.65 0.65 0.45 0.45 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.2 0.2 0.15 0.15 2,400 29,40049
820.00 0.2 0 13,200
840.00 0.2 0.25 0.2 0.25 0 25,800
860.00 0.9 0 12,600
600 0 187 880.00 0.7 0.7 0.45 0.7 -4,800 113,400189
25,200 600 218.7 218.7 218.7 218.7 900.00 0.7 1.5 0.7 1.4 9,000 197,4007.83
920.00 1.85 2.15 1.45 2.05 32,400 99,600
940.00 1.8 3.2 1.8 3 14,400 259,200
3,000 -1,200 134.15 134.15 133.8 133.8 960.00 2.6 4.85 2.5 4.5 30,600 262,20087.4
6,000 0 135.1 980.00 3.65 6.9 3.5 6.45 2,400 204,60034.1
93,600 38,400 116 116 93.95 95.75 1000.00 5.95 9.8 4.9 9 78,000 712,2007.61
53,400 -4,200 97.55 99.25 75.85 78.65 1020.00 6.45 13 6.45 12.05 -25,800 247,8004.64
88,800 4,200 89.55 89.6 62.4 62.4 1040.00 8.95 17.55 7.45 16.35 -73,800 426,0004.8
168,600 9,000 75.1 75.1 45.55 47.25 1060.00 11.2 23.7 10.6 22.3 10,800 389,4002.31
226,800 81,600 57.2 57.2 33.85 35.25 1080.00 15 32.25 14.65 29.8 64,200 309,0001.36
1,087,200 606,600 46.45 46.5 25.3 26.55 1100.00 23.8 43.5 20.1 40.9 -24,600 564,0000.52
869,400 276,600 33.95 35.1 18.5 19.3 1120.00 30 56.5 29.75 53.95 -35,400 252,6000.29
1,123,800 240,600 24.95 26.9 13.3 13.85 1140.00 41.35 71.35 41.25 69.15 -94,200 167,4000.15
1,443,600 178,800 17.8 18.95 10 10.35 1160.00 50 87.2 50 87.2 -10,200 151,2000.1
999,000 97,200 13.35 13.95 7.5 7.85 1180.00 97 105.5 93.85 105.5 3,000 23,4000.02
1,989,600 194,400 10.45 10.5 6 6.3 1200.00 98.25 123.65 98.25 122.25 -6,000 192,0000.1
417,000 65,400 6.95 8.9 4.6 4.85 1220.00 75.1 0 1,2000
495,000 15,600 5.45 5.7 3.6 3.7 1240.00 90 0 1,2000
604,200 40,800 4.35 4.45 2.85 2.95 1260.00 169.5 0 1,2000
229,800 18,000 3.1 3.1 2.2 2.3 1280.00no data
549,000 -10,200 2 2.55 1.7 1.85 1300.00 193 207 193 207 1,200 61,2000.11
97,800 -13,800 1.6 1.65 1.35 1.45 1320.00 240 0 1,8000.02
150,600 -1,800 1.2 1.25 1.05 1.05 1340.00 247 0 4,8000.03
87,000 -6,000 0.9 0.95 0.85 0.95 1360.00 280.8 0 2,4000.03
13,200 -1,800 1 1 1 1 1380.00no data
183,600 6,000 0.7 0.8 0.55 0.75 1400.00 244.35 0 78,6000.43
41,400 -1,800 0.65 0.65 0.6 0.65 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.15 0.2 0.15 0.2 0 27,00045
820.00 0.2 0 13,200
840.00 0.05 0 25,800
860.00 0.9 0 12,600
600 0 187 880.00 0.75 0.75 0.4 0.45 -600 118,200197
24,600 7,800 209 215.8 206.35 215.8 900.00 0.9 2 0.4 0.9 -20,400 188,4007.66
920.00 1 1.7 1 1.45 12,600 67,200
940.00 2 2.55 1.5 2.1 38,400 244,800
4,200 0 123.5 960.00 3.9 3.9 2.2 2.95 -27,000 231,60055.14
6,000 600 135.1 135.1 135.1 135.1 980.00 4 5 3.15 4.15 21,600 202,20033.7
55,200 -8,400 116.5 124.95 110.25 120.7 1000.00 3.65 8 3.65 5.65 -34,800 634,20011.49
57,600 0 92.1 98.6 92.1 96.75 1020.00 8 8.7 5.85 7.45 31,200 273,6004.75
84,600 -2,400 77.15 93.4 76.65 91.25 1040.00 10 12 7.65 9.6 -68,400 499,8005.91
159,600 -600 60 73.5 60 70.25 1060.00 13.95 15.65 7.65 12.25 -40,800 378,6002.37
145,200 600 43 60 40 54.9 1080.00 15.25 24.9 12.95 17.15 -35,400 244,8001.69
480,600 69,000 35 46.35 28.9 42.15 1100.00 19 32 19 23.6 40,800 588,6001.22
592,800 285,600 30.05 34.5 21.25 31.55 1120.00 40 43.3 28.9 33.4 -41,400 288,0000.49
883,200 248,400 22.25 25.45 15.15 23.15 1140.00 29.6 57 29.6 44.15 -48,000 261,6000.3
1,264,800 243,600 12.7 20.25 10.4 17.05 1160.00 45 70.75 45 57.85 -31,800 161,4000.13
901,800 140,400 18.1 18.1 7.65 12.4 1180.00 81.85 82.25 71.2 71.2 -600 20,4000.02
1,795,200 235,800 13.75 13.75 5.8 9.5 1200.00 102.2 103.05 84.8 89.05 -26,400 198,0000.11
351,600 64,200 7.85 7.9 3.05 6.95 1220.00 75.1 0 1,2000
479,400 27,600 5.5 5.95 3.5 5.3 1240.00 90 0 1,2000
563,400 43,200 5.3 5.3 3 4.15 1260.00 169.5 0 1,2000
211,800 31,800 4 4 2.3 3.15 1280.00no data
559,200 79,200 3.1 3.1 1.75 2.3 1300.00 188 197.15 180 183.25 -21,600 60,0000.11
111,600 -600 1.4 2.15 1.4 1.85 1320.00 240 0 1,8000.02
152,400 -9,600 1.05 1.7 1 1.25 1340.00 247 0 4,8000.03
93,000 24,600 1.2 1.4 0.9 1.1 1360.00 280.8 0 2,4000.03
15,000 600 1.05 1.2 0.85 1.05 1380.00no data
177,600 0 0.7 1 0.7 0.9 1400.00 244.35 0 78,6000.44
43,200 18,000 0.95 0.95 0.55 0.75 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.1 0.15 0.1 0.15 0 27,00045
820.00 0.25 0.25 0.2 0.2 7,200 13,200
840.00 0.1 0.15 0.05 0.05 0 25,800
860.00 0.9 0 12,600
600 0 187 880.00 0.4 0.4 0.4 0.4 -600 118,800198
16,800 0 236 900.00 0.75 0.75 0.55 0.65 -11,400 208,80012.43
920.00 0.85 0 54,600
940.00 1.15 1.65 1.05 1.2 -5,400 206,400
4,200 0 123.5 960.00 2.15 2.15 1.6 1.85 -16,200 258,60061.57
5,400 1,200 180.7 180.7 180.7 180.7 980.00 2.6 2.75 2.05 2.5 -600 180,60033.44
63,600 -3,600 163.15 163.15 154.75 158 1000.00 3.25 3.5 2.65 3.25 4,200 669,00010.52
57,600 600 138.15 138.15 135.95 135.95 1020.00 4.15 4.35 3.4 4.2 -4,200 242,4004.21
87,000 -600 126.05 128.5 114.6 115.05 1040.00 5.2 5.45 4.15 5.2 -35,400 568,2006.53
160,200 -600 107 109.7 95.15 100.45 1060.00 7.25 7.25 5.2 6.6 -17,400 419,4002.62
144,600 -18,000 88.05 93.7 77.25 81.4 1080.00 9.1 9.35 6.95 8.75 -28,800 280,2001.94
411,600 -27,600 79 79 62 65.3 1100.00 13.35 13.4 6 12.2 -38,400 547,8001.33
307,200 -45,000 57.3 61.25 47.85 50.55 1120.00 18 19.4 13.7 17.4 -13,800 329,4001.07
634,800 -60,600 46.25 48 36.75 38.6 1140.00 26.05 27.8 19.7 25.3 66,000 309,6000.49
1,021,200 -24,000 35.75 36.5 27.35 29.2 1160.00 32.05 38.3 28.35 35.7 30,600 193,2000.19
761,400 -30,600 24.95 27 19.6 21.15 1180.00 44.3 50 40 48 7,200 21,0000.03
1,559,400 -88,800 15.45 19.5 14.1 15.3 1200.00 55.2 64.6 51.15 61.75 -1,200 224,4000.14
287,400 11,400 13.2 14 9.9 10.95 1220.00 75.1 0 1,2000
451,800 -1,200 9 10.2 7.15 8 1240.00 90 0 1,2000
520,200 -40,800 7.35 7.6 5.3 6 1260.00 169.5 0 1,2000
180,000 -21,600 5.4 5.55 3.8 4.3 1280.00no data
480,000 10,200 4 4.4 2.8 3.15 1300.00 141 0 81,6000.17
112,200 -7,200 3.15 3.15 2.1 2.35 1320.00 240 0 1,8000.02
162,000 1,200 2.25 2.4 1.55 1.8 1340.00 247 0 4,8000.03
68,400 -16,800 1.75 2 1.35 1.5 1360.00 280.8 0 2,4000.04
14,400 5,400 2 2 1.05 1.15 1380.00no data
177,600 4,200 1.55 1.55 0.95 1.05 1400.00 244.35 0 78,6000.44
25,200 15,000 1.25 1.25 0.75 0.95 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.1 0.1 0.1 0.1 0 27,00045
820.00 0.25 0.25 0.25 0.25 6,000 6,000
840.00 0.65 0.65 0.15 0.25 600 25,800
860.00 0.9 0 12,600
600 0 187 880.00 1 1 0.45 0.55 -1,800 119,400199
16,800 0 236 900.00 1.05 1.05 0.75 0.85 -18,600 220,20013.11
920.00 1.1 1.45 0.8 0.85 -11,400 54,600
940.00 2 2 1.35 1.55 -22,200 211,800
4,200 0 123.5 960.00 2.6 2.8 1.6 2.2 600 274,80065.43
4,200 0 171.9 171.9 171.9 171.9 980.00 3.1 3.7 2.55 2.9 -31,200 181,20043.14
67,200 -3,600 157.5 168 153.65 153.7 1000.00 4.15 4.45 3.2 3.75 14,400 664,8009.89
57,000 -1,800 140.9 146 140.85 146 1020.00 6.5 6.5 3.95 4.65 -28,200 246,6004.33
87,600 -6,600 121 130 115 115 1040.00 8.55 8.55 4.9 6.1 76,800 603,6006.89
160,800 -27,000 99.95 112.25 98.15 99.85 1060.00 11.2 11.2 6.45 7.6 -57,600 436,8002.72
162,600 -87,000 75 95.05 75 81.95 1080.00 12.55 12.55 8.55 10.1 -33,000 309,0001.9
439,200 -272,400 60 79.9 58 66.9 1100.00 14 20 11.25 13.9 51,000 586,2001.33
352,200 -278,400 47.25 65 46.5 52.9 1120.00 19.1 25.55 16.95 19.55 179,400 343,2000.97
695,400 -144,000 38.5 52.85 33.2 40.75 1140.00 27 41.8 23.5 27.35 180,000 243,6000.35
1,045,200 571,200 27.35 41 27.15 30.75 1160.00 36.05 42.45 32.6 37.15 136,200 162,6000.16
792,000 288,600 19.25 31 19.25 22.45 1180.00 52.55 52.55 42.65 49.1 10,200 13,8000.02
1,648,200 513,600 12.5 23.5 12.5 16.35 1200.00 61.85 65.65 54.4 62.15 13,200 225,6000.14
276,000 122,400 10 17.7 9.75 11.75 1220.00 75.1 75.1 75.1 75.1 600 1,2000
453,000 97,800 9.3 13 6.05 8.6 1240.00 90 90 90 90 600 1,2000
561,000 126,600 6 10.3 5.55 6.5 1260.00 169.5 0 1,2000
201,600 107,400 4.65 7.55 4.55 4.85 1280.00no data
469,800 77,400 2.5 5.7 2.5 3.65 1300.00 150 150 141 141 -1,200 81,6000.17
119,400 74,400 2.6 4.3 2.6 2.7 1320.00 240 0 1,8000.02
160,800 72,600 1.95 3.4 1.85 2.1 1340.00 247 0 4,8000.03
85,200 58,200 1.75 2.7 1.5 1.7 1360.00 280.8 0 2,4000.03
9,000 0 0.55 1380.00no data
173,400 99,600 1.3 1.8 0.75 1.25 1400.00 235 244.35 235 244.35 21,600 78,6000.45
10,200 6,600 1 1.35 0.9 1.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.35 0.4 0.2 0.3 4,800 27,00045
840.00 0.45 3.4 0.45 0.65 -6,000 25,200
860.00 0.9 0 12,600
600 0 187 880.00 0.75 1.05 0.65 0.9 -1,200 121,200202
16,800 -24,000 216 236 216 236 900.00 1.3 1.7 1 1.4 -25,200 238,80014.21
920.00 1.9 2.05 1.1 1.75 2,400 66,000
940.00 2.4 2.75 1.9 2.35 31,800 234,000
4,200 0 123.5 960.00 3.3 3.9 2.65 3.15 -4,800 274,20065.29
4,200 0 122 122 122 122 980.00 5.1 5.3 3.5 4.1 -18,000 212,40050.57
70,800 -15,600 107 140 99 136.65 1000.00 6.95 7.3 4.8 5.15 109,800 650,4009.19
58,800 -7,800 82 121.2 82 120 1020.00 9.85 10.1 6.15 6.45 13,800 274,8004.67
94,200 -36,000 74.65 106 66 99.45 1040.00 12.35 14.25 8.05 8.4 92,400 526,8005.59
187,800 -67,800 59.75 86.7 51.95 82.7 1060.00 18.35 20.1 10.4 11.1 219,600 494,4002.63
249,600 -150,600 44.95 73 39.45 66.95 1080.00 24.9 27.8 14.1 15.05 148,800 342,0001.37
711,600 -339,000 31.65 58 29.05 52.85 1100.00 36.95 37.7 19.45 20.75 229,200 535,2000.75
630,600 143,400 26.4 45.85 20.9 40.9 1120.00 46.85 46.85 26.85 28.55 129,600 163,8000.26
839,400 249,600 18 35 14.65 30.8 1140.00 58.5 62 36.2 38.3 37,800 63,6000.08
474,000 102,600 13.9 26.2 10.35 22.65 1160.00 71.2 71.2 47.85 49.9 17,400 26,4000.06
503,400 241,800 9.1 19.35 7.5 16.3 1180.00 67.95 67.95 62.45 64.6 1,200 3,6000.01
1,134,600 166,800 6.5 14.5 5.5 12.2 1200.00 105.45 112 75.65 79.6 12,600 212,4000.19
153,600 9,600 6 10.7 3.9 8.85 1220.00 153.2 0 6000
355,200 -27,600 3.9 7.85 2.85 6.5 1240.00 158 0 6000
434,400 254,400 2.6 6.1 2.2 4.95 1260.00 169.5 0 1,2000
94,200 38,400 2.05 4.5 1.7 3.65 1280.00no data
392,400 -29,400 1.5 3.5 1.3 2.7 1300.00 173.65 173.65 166 167.5 24,000 82,8000.21
45,000 40,800 1.4 2.55 1.4 2.05 1320.00 240 0 1,8000.04
88,200 73,800 0.55 2 0.55 1.4 1340.00 247 0 4,8000.05
27,000 9,000 0.5 1.9 0.5 1.3 1360.00 280.8 0 2,4000.09
9,000 -1,200 0.4 0.55 0.4 0.55 1380.00no data
73,800 -8,400 0.3 1 0.2 0.6 1400.00 290.35 290.35 290.35 290.35 -600 57,0000.77
3,600 600 0.6 0.6 0.55 0.6 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.35 0 22,20037
840.00 0.5 0.5 0.5 0.5 0 31,200
860.00 0.9 0 12,600
600 0 187 880.00 1.1 1.1 0.8 0.9 0 122,400204
40,800 0 167 900.00 1.65 1.8 1.4 1.45 -8,400 264,0006.47
920.00 2.4 2.45 1.9 2 -24,000 63,600
940.00 3.4 3.5 2.65 2.8 -34,800 202,200
4,200 -600 123.5 123.5 123.5 123.5 960.00 5 5 3.7 3.9 -12,000 279,00066.43
4,200 0 105.15 105.15 105.15 105.15 980.00 6.5 6.9 5 5.3 12,000 230,40054.86
86,400 -6,000 85.6 102 84 100.15 1000.00 9.45 9.9 7 7.4 34,200 540,6006.26
66,600 -5,400 71.85 85.15 71.1 83.25 1020.00 13.4 14.05 9.65 10.15 64,200 261,0003.92
130,200 -30,000 52.1 68 52.1 67.35 1040.00 18.95 19.85 13.6 14.35 102,600 434,4003.34
255,600 -186,000 38 54.6 38 52.9 1060.00 26.5 27.3 19 20.1 -7,200 274,8001.08
400,200 -175,800 28 42.4 28 40.65 1080.00 35.35 36.75 26.2 28.05 45,600 193,2000.48
1,050,600 -97,200 22.75 32 22.6 30.85 1100.00 47 47.4 35.55 37.55 -1,800 306,0000.29
487,200 -51,600 17.05 23.4 16.2 22.25 1120.00 57.8 60.35 46.95 48.3 0 34,2000.07
589,800 -4,800 11.75 16.8 11.6 16.1 1140.00 76.3 76.75 60.95 62.3 600 25,8000.04
371,400 -36,000 8.15 12.15 8 11.55 1160.00 92.25 92.25 80.85 80.85 0 9,0000.02
261,600 -28,200 6.3 8.75 6.05 8.25 1180.00 97.75 0 2,4000.01
967,800 -51,600 4.75 6.45 4.5 6.1 1200.00 127.8 127.8 110.5 112.6 -4,200 199,8000.21
144,000 -600 3.7 4.6 3.3 4.35 1220.00 153.2 0 6000
382,800 15,000 2.9 3.3 2.4 3.1 1240.00 158 0 6000
180,000 57,600 2.15 2.5 1.9 2.4 1260.00 169.5 0 1,2000.01
55,800 -2,400 1.45 2.15 1.45 2 1280.00no data
421,800 -25,200 1.05 1.4 1.05 1.4 1300.00 222 222 222 222 -600 58,8000.14
4,200 -1,200 1 1 0.85 0.85 1320.00 240 0 1,8000.43
14,400 -600 0.5 0.5 0.5 0.5 1340.00 247 0 4,8000.33
18,000 0 0.35 0.4 0.35 0.4 1360.00 280.8 0 2,4000.13
10,200 3,600 0.4 0.4 0.4 0.4 1380.00no data
82,200 4,800 0.4 0.4 0.25 0.25 1400.00 370 0 57,6000.7
3,000 0 0.35 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.35 0 22,20037
840.00 0.7 0 31,200
860.00 0.9 0 12,600
600 0 187 880.00 1.15 1.45 0.95 1.15 22,200 122,400204
40,800 0 167 900.00 1.9 2.6 1.65 2.05 3,000 272,4006.68
920.00 2.95 3.85 2.55 2.95 14,400 87,600
940.00 4.5 5.75 3.75 4.35 24,000 237,000
4,800 0 115.7 960.00 6.85 8.45 5.55 6.35 10,800 291,00060.63
4,200 0 94.75 980.00 9.55 12 8.1 9.1 -14,400 218,40052
92,400 4,800 69.85 78 65 74.95 1000.00 12.05 16.95 11.5 12.8 4,200 506,4005.48
72,000 3,600 56.05 61 51.1 61 1020.00 18.8 23.35 16.45 17.95 -3,000 196,8002.73
160,200 6,600 46.1 49.15 39.2 46.55 1040.00 26 31.8 22.6 24.75 -7,800 331,8002.07
441,600 97,200 37.45 37.85 29.3 35.35 1060.00 32.85 42.65 30.7 33.65 36,600 282,0000.64
576,000 92,400 25.05 28.2 21.5 26.2 1080.00 46 53 42.25 43.95 7,200 147,6000.26
1,147,800 175,200 19.4 20.5 15.35 18.95 1100.00 61 67.7 54 58.25 5,400 307,8000.27
538,800 33,600 13.4 14.6 10.9 13.75 1120.00 76.1 81.75 71.65 71.85 3,000 34,2000.06
594,600 28,800 8.6 10.3 7.7 9.9 1140.00 94.15 94.15 93.75 93.75 2,400 25,2000.04
407,400 -5,400 6.95 7.35 5.55 7.2 1160.00 107.1 115.9 107.1 115.9 -600 9,0000.02
289,800 41,400 5.25 5.45 4.05 5.35 1180.00 97.75 0 2,4000.01
1,019,400 124,200 3.55 4.25 3.05 4.2 1200.00 143 154.1 138.8 141.25 25,800 204,0000.2
144,600 16,800 2.6 3.15 2.1 3.15 1220.00 153.2 0 6000
367,800 30,600 1.85 2.35 1.5 2.3 1240.00 158 0 6000
122,400 25,200 1.35 1.95 1.25 1.9 1260.00 169.5 0 1,2000.01
58,200 -1,200 1.15 1.45 1 1.45 1280.00no data
447,000 -12,000 0.95 1.1 0.65 1.1 1300.00 235.75 0 59,4000.13
5,400 0 0.45 0.95 0.45 0.95 1320.00 240 0 1,8000.33
15,000 0 0.65 1340.00 247 0 4,8000.32
18,000 4,200 0.4 0.4 0.25 0.25 1360.00 280.8 0 2,4000.13
6,600 0 0.35 1380.00no data
77,400 4,800 0.4 0.55 0.4 0.5 1400.00 370 0 57,6000.74
3,000 0 0.4 0.4 0.35 0.35 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.35 0.35 0.35 0.35 0 22,20037
840.00 0.7 0 31,200
860.00 0.9 0.9 0.9 0.9 0 12,600
600 0 187 880.00 1.45 1.7 1 1.1 35,400 100,200167
40,800 0 167 900.00 2.1 2.5 1.6 1.8 19,200 269,4006.6
920.00 2.75 3.7 2.35 2.6 9,600 73,200
940.00 3.55 5.5 3.5 3.9 3,000 213,000
4,800 600 115.7 115.7 115.7 115.7 960.00 5.1 7.75 5.1 5.7 10,800 280,20058.38
4,200 -600 94.75 94.75 94.75 94.75 980.00 8.25 11.2 7.65 8.35 -7,200 232,80055.43
87,600 -2,400 84 84 69.8 78.35 1000.00 11.9 16 10.9 11.9 -13,200 502,2005.73
68,400 0 63 63 63 63 1020.00 16 22 15.55 16.55 -1,800 199,8002.92
153,600 -4,800 50.45 52.1 42.6 50.45 1040.00 23 29.7 21.9 23 16,200 339,6002.21
344,400 12,600 42 43 32.1 38.25 1060.00 29.35 39.2 28.85 31.35 6,600 245,4000.71
483,600 -66,600 31.7 32.9 23.65 28.6 1080.00 41.45 50.35 39.65 41.8 600 140,4000.29
972,600 18,600 23.25 24.65 17.2 21 1100.00 53 64.15 51.7 53.95 2,400 302,4000.31
505,200 12,000 16.95 17.2 12.25 15.15 1120.00 63.85 68.1 63.85 68.05 -1,200 31,2000.06
565,800 -5,400 12.55 12.55 8.55 10.95 1140.00 79.1 93.35 79.1 80.45 -1,200 22,8000.04
412,800 14,400 9 9 6.15 7.75 1160.00 98.3 0 9,6000.02
248,400 15,000 6 6 4.3 5.55 1180.00 97.75 0 2,4000.01
895,200 34,800 4.4 4.8 3.25 4.1 1200.00 134.35 146.25 134.35 136 -600 178,2000.2
127,800 -3,000 3.15 3.15 2.3 2.95 1220.00 153.2 0 6000
337,200 37,800 2.3 2.35 1.55 2.05 1240.00 158 0 6000
97,200 0 1.75 1.75 1.25 1.45 1260.00 169.5 0 1,2000.01
59,400 -600 1.2 1.4 1.2 1.25 1280.00no data
459,000 7,200 1.05 1.1 0.85 1 1300.00 235.75 0 59,4000.13
5,400 0 0.7 0.7 0.7 0.7 1320.00 240 0 1,8000.33
15,000 0 0.65 1340.00 247 0 4,8000.32
13,800 0 0.4 1360.00 280.8 0 2,4000.17
6,600 0 0.45 0.45 0.35 0.35 1380.00no data
72,600 -600 0.4 0.45 0.35 0.4 1400.00 370 0 57,6000.79
3,000 0 0.65 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.7 0.7 0.45 0.45 2,400 22,20037
840.00 0.7 0.7 0.7 0.7 0 31,200
860.00 0.9 0.9 0.9 0.9 0 12,600
600 0 187 880.00 1.15 1.6 1.15 1.45 600 64,800108
40,800 600 167 167 167 167 900.00 2.2 2.4 1.9 2.1 -5,400 250,2006.13
920.00 2.75 3.35 2.65 3 -7,200 63,600
940.00 4.8 5 3.7 4.3 6,000 210,000
4,200 -600 116.85 116.85 116.85 116.85 960.00 6.5 7.2 5.4 6.1 3,600 269,40064.14
4,800 0 100 980.00 9.5 10.15 7.8 8.85 51,600 240,00050
90,000 1,200 83 84 76.6 80.2 1000.00 14.6 14.6 11.1 12.15 10,200 515,4005.73
68,400 -3,600 65.2 65.2 64.1 65 1020.00 20 20 15.7 16.9 1,800 201,6002.95
158,400 6,000 52.1 55.6 48 51.8 1040.00 27 27 21.5 23.3 13,200 323,4002.04
331,800 -600 38 43.3 36.4 40 1060.00 37.05 37.05 29.3 31.4 -4,200 238,8000.72
550,200 111,600 28.05 33 27.5 30.5 1080.00 40 46.5 39 41.7 -4,800 139,8000.25
954,000 25,800 21.6 24.65 20.2 22.35 1100.00 53.5 57.55 51 53.6 -3,000 300,0000.31
493,200 -9,000 15.8 17.85 14.8 16.3 1120.00 69 69 64.75 67.45 -2,400 32,4000.07
571,200 28,200 10.95 13 10.7 11.85 1140.00 81.7 86.5 81.7 86 1,200 24,0000.04
398,400 6,000 8.25 9.3 7.7 8.45 1160.00 98.3 98.3 98.3 98.3 600 9,6000.02
233,400 7,800 5.1 6.6 5.1 6.15 1180.00 97.75 0 2,4000.01
860,400 23,400 5.25 5.25 4.05 4.5 1200.00 140.5 140.5 130 140 0 178,8000.21
130,800 -13,800 3.45 3.55 2.95 3.15 1220.00 153.2 153.2 153.2 153.2 0 6000
299,400 3,000 3 3 2.15 2.3 1240.00 158 0 6000
97,200 -1,200 1.8 1.9 1.55 1.55 1260.00 169.5 0 1,2000.01
60,000 1,800 1.5 1.6 1.5 1.5 1280.00no data
451,800 18,600 1.3 1.3 1 1.05 1300.00 235.75 235.75 235.75 235.75 -600 59,4000.13
5,400 0 1.15 1320.00 240 0 1,8000.33
15,000 0 0.6 0.65 0.6 0.65 1340.00 247 0 4,8000.32
13,800 -600 0.75 2.25 0.4 0.4 1360.00 280.8 0 2,4000.17
6,600 -600 0.35 0.45 0.35 0.45 1380.00no data
73,200 -4,800 0.45 0.45 0.4 0.4 1400.00 370 0 57,6000.79
3,000 0 0.65 0.65 0.65 0.65 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.3 0.4 0.3 0.4 6,000 19,80033
840.00 0.7 0.7 0.7 0.7 0 31,200
860.00 1 1 1 1 9,000 12,600
600 0 187 880.00 1.35 1.9 1.3 1.55 13,800 64,200107
40,200 -1,800 156 167 156 167 900.00 2.65 3 2 2.45 10,200 255,6006.36
920.00 3.75 4.35 2.9 3.45 13,800 70,800
940.00 5.25 6.3 4.15 5.1 5,400 204,000
4,800 -600 107.75 107.75 107.75 107.75 960.00 7.45 9.1 6 7.35 18,000 265,80055.38
4,800 600 85 100 85 100 980.00 10.45 12.75 8.55 10.55 14,400 188,40039.25
88,800 -4,800 80 83.05 70 76.3 1000.00 14.25 17.65 12.15 14.55 -4,800 505,2005.69
72,000 -3,000 62.6 68.8 56 66.95 1020.00 17.95 23.9 16.7 19.95 10,800 199,8002.78
152,400 0 51.55 55 44.3 48.75 1040.00 27.8 32 23 27 11,400 310,2002.04
332,400 -21,000 40.8 43.3 34.05 37.85 1060.00 35.35 41.65 30.75 35.85 6,000 243,0000.73
438,600 -51,000 31.55 33.2 25.55 28.8 1080.00 44.9 53.05 41.65 46.8 7,800 144,6000.33
928,200 -30,000 23.85 24.95 19 21.6 1100.00 56.9 66.2 53.35 59.75 -7,200 303,0000.33
502,200 -52,800 17.5 18.35 14 15.8 1120.00 71.8 81 67.7 73.7 1,800 34,8000.07
543,000 13,200 13.05 13.4 10.25 11.65 1140.00 88 94.7 83.4 83.4 -600 22,8000.04
392,400 15,000 9.25 9.75 7.6 8.4 1160.00 104 107 98.95 107 -1,200 9,0000.02
225,600 9,000 7 7.05 5.6 6.1 1180.00 97.75 0 2,4000.01
837,000 -3,600 5.5 5.65 4.3 4.6 1200.00 143 148.85 134.5 141 4,200 178,8000.21
144,600 10,200 4 4.05 3.2 3.35 1220.00 153.2 153.2 153.2 153.2 600 6000
296,400 -1,800 2.9 2.95 2.25 2.35 1240.00 158 0 6000
98,400 22,800 2.1 2.1 1.65 1.75 1260.00 169.5 0 1,2000.01
58,200 0 1.6 1.6 1.45 1.5 1280.00no data
433,200 6,600 1.25 1.25 1.05 1.1 1300.00 235.75 235.75 235.75 235.75 600 60,0000.14
5,400 0 1.15 1320.00 240 0 1,8000.33
15,000 0 0.65 0.65 0.65 0.65 1340.00 247 0 4,8000.32
14,400 600 0.95 0.95 0.95 0.95 1360.00 280.8 0 2,4000.17
7,200 1,200 0.75 0.75 0.7 0.7 1380.00no data
78,000 -4,200 0.55 0.55 0.4 0.45 1400.00 370 0 57,6000.74
3,000 0 0.4 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.4 0.4 0.35 0.35 3,600 13,80023
840.00 0.55 0 31,200
860.00 2.15 0 3,600
600 0 187 880.00 1.6 2.35 1.6 2 -17,400 50,40084
42,000 0 161.35 164 160.7 160.7 900.00 3.3 3.5 2.4 2.85 29,400 245,4005.84
920.00 3.8 5.05 3.35 4.2 6,600 57,000
940.00 4.2 7.35 4.2 6 51,600 198,600
5,400 600 106.1 106.1 106.1 106.1 960.00 7.3 10.35 6.65 8.5 46,200 247,80045.89
4,200 1,800 88.75 96.2 86.7 86.7 980.00 11.7 14.35 9.4 11.55 3,000 174,00041.43
93,600 9,000 76.6 81.5 70 75.75 1000.00 12 19.6 12 16.3 -31,200 510,0005.45
75,000 600 59.05 67.15 56.05 61.35 1020.00 15.65 26.05 15.65 21.8 2,400 189,0002.52
152,400 10,800 53.45 53.45 43.85 48.55 1040.00 25 34.45 25 29.05 22,200 298,8001.96
353,400 204,600 40 42.6 34.15 37.75 1060.00 35.25 44.35 33.85 38.55 61,200 237,0000.67
489,600 236,400 30 39.1 25.9 28.9 1080.00 45.5 56.2 43.85 49.85 1,200 136,8000.28
958,200 169,200 26.15 32.45 19.45 21.8 1100.00 63 69.5 56.5 61.1 3,600 310,2000.32
555,000 172,800 21.45 21.45 14.45 16.15 1120.00 81.2 81.2 78.65 78.65 -600 33,0000.06
529,800 66,000 13.5 17 10.7 12.15 1140.00 92.9 98.25 92.9 98.25 600 23,4000.04
377,400 36,600 11.9 11.9 7.95 8.85 1160.00 124.45 0 10,2000.03
216,600 26,400 6.65 7.4 5.95 6.65 1180.00 97.75 0 2,4000.01
840,600 89,400 4.55 5.5 4.5 5.05 1200.00 144.95 153 138.1 143 4,200 174,6000.21
134,400 12,000 3.7 4 3.35 3.65 1220.00no data
298,200 -6,000 2.5 2.95 2.4 2.75 1240.00 158 0 6000
75,600 -13,200 2.35 2.35 1.75 2.05 1260.00 169.5 0 1,2000.02
58,200 -4,200 1.85 1.9 1.5 1.9 1280.00no data
426,600 7,800 1.3 1.35 1.05 1.25 1300.00 246.5 0 59,4000.14
5,400 600 1.2 1.2 1.15 1.15 1320.00 240 0 1,8000.33
15,000 0 1 1340.00 247 0 4,8000.32
13,800 0 0.5 0.55 0.5 0.55 1360.00 280.8 0 2,4000.17
6,000 0 1 1380.00no data
82,200 0 0.4 0.55 0.4 0.55 1400.00 370 0 57,6000.7
3,000 -1,800 0.35 0.4 0.3 0.4 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0 600
600 0 302 800.00 0.7 0.75 0.35 0.35 4,800 10,20017
840.00 1.1 1.1 0.4 0.55 0 31,200
860.00 2.15 0 3,600
600 0 187 880.00 2.8 3 1.55 1.85 -9,000 67,800113
42,000 -9,000 166 187 163 185.95 900.00 3.65 3.75 2.1 2.4 -33,600 216,0005.14
920.00 5.15 5.45 2.9 3.1 -45,600 50,400
940.00 7.65 7.75 4.1 4.2 -4,800 147,000
4,800 1,800 115.7 128 115.25 128 960.00 10.7 11 5.7 5.85 19,800 201,60042
2,400 1,800 98.55 111.45 98.55 111.45 980.00 17 17 7.8 8 -15,600 171,00071.25
84,600 -18,000 69.85 95 67.7 93.15 1000.00 27 27 10.7 11 -4,800 541,2006.4
74,400 -37,200 51.2 79.2 51.2 77.6 1020.00 30.75 30.75 14.75 15.05 -2,400 186,6002.51
141,600 -81,600 43.9 65.1 42.85 63 1040.00 38.95 38.95 19.9 20.5 0 276,6001.95
148,800 -102,600 33 52.5 33 50.6 1060.00 43.2 44.35 26.7 27.55 3,000 175,8001.18
253,200 -71,400 26.65 41.7 25 39.55 1080.00 55.45 55.45 35.7 36.55 -2,400 135,6000.54
789,000 -352,800 18.45 32.4 18.45 30.5 1100.00 68 68 45.1 47.1 6,000 306,6000.39
382,200 -85,200 14 24.65 14 22.95 1120.00 70 70 59.45 60 -6,000 33,6000.09
463,800 -103,800 11 18.55 10.25 17.15 1140.00 96.95 96.95 73.85 73.85 600 22,8000.05
340,800 18,000 8.45 13.6 7.75 12.7 1160.00 124.45 0 10,2000.03
190,200 -19,200 6.5 10.1 5.85 9.2 1180.00 97.75 0 2,4000.01
751,200 -84,000 5 7.4 4.4 6.75 1200.00 152 152 118 122.4 19,800 170,4000.23
122,400 13,200 3.8 5.3 3.25 4.8 1220.00no data
304,200 24,600 3.05 3.8 2.4 3.4 1240.00 158 0 6000
88,800 30,600 2.4 2.75 1.9 2.5 1260.00 169.5 0 1,2000.01
62,400 13,200 1.75 2.15 1.45 1.85 1280.00no data
418,800 -17,400 1.35 1.55 1.1 1.35 1300.00 246.5 246.5 246.5 246.5 0 59,4000.14
4,800 600 1.2 1.2 0.9 1.2 1320.00 240 0 1,8000.38
15,000 7,800 1 1 0.6 1 1340.00 247 0 4,8000.32
13,800 1,800 0.7 0.7 0.6 0.7 1360.00 280.8 0 2,4000.17
6,000 1,800 1 1 1 1 1380.00no data
82,200 4,200 0.55 0.6 0.4 0.5 1400.00 370 0 57,6000.7
4,800 0 0.5 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0 600
700.00 0.15 0 600
760.00 0.6 0.6 0.6 0.6 600 600
600 0 302 800.00 1.2 1.2 0.6 0.65 4,200 5,4009
840.00 1.7 1.7 1.1 1.15 31,200 31,200
860.00 2.25 2.25 2.1 2.15 3,600 3,600
600 0 187 880.00 4.85 6.65 2.55 2.95 76,800 76,800128
51,000 600 134.2 145.25 130.35 145.25 900.00 5.5 9.15 3.8 4.5 105,000 249,6004.89
920.00 11.5 11.5 5.7 6.7 96,000 96,000
940.00 4.2 16.35 4.2 9.6 85,800 151,800
3,000 1,200 86.45 92 86.45 92 960.00 11 21.55 10.9 13.25 46,200 181,80060.6
600 600 77.35 77.35 77.35 77.35 980.00 16.6 27.65 15.6 18.1 38,400 186,600311
102,600 63,600 60 67.9 56 62.9 1000.00 20.15 35.45 20.15 24.2 240,600 546,0005.32
111,600 104,400 88.15 88.15 44.65 50.4 1020.00 43.45 44 28.5 31.5 111,000 189,0001.69
223,200 209,400 37.5 43.25 34.75 39.55 1040.00 34.2 54.05 34.2 40.45 72,600 276,6001.24
251,400 184,800 25.75 34.15 25.75 30.55 1060.00 49.3 66.55 40 51.3 -4,200 172,8000.69
324,600 161,400 26.15 26.15 19.9 23.15 1080.00 64.25 78 60 63.8 3,000 138,0000.43
1,141,800 443,400 18.3 25 14.85 17.45 1100.00 73.5 92.6 73.5 77.95 0 300,6000.26
467,400 133,200 23.85 23.85 11.2 13.25 1120.00 100.9 104.65 90 92 -7,200 39,6000.08
567,600 101,400 11.65 13 8.5 10 1140.00 120.05 122.5 108.5 108.5 1,200 22,2000.04
322,800 23,400 9.6 9.6 6 7.6 1160.00 138.25 138.3 123.5 124.45 1,800 10,2000.03
209,400 57,600 6.55 6.95 4.45 5.9 1180.00 97.75 0 2,4000.01
835,200 104,400 6.05 7.85 3.9 4.65 1200.00 172.15 180.05 158 164.15 3,600 150,6000.18
109,200 23,400 3.85 5.1 3 3.6 1220.00no data
279,600 144,600 3.1 3.1 2.35 2.8 1240.00 158 0 6000
58,200 -20,400 2.3 2.65 1.85 2.35 1260.00 169.5 0 1,2000.02
49,200 6,000 2 2.05 1.55 1.9 1280.00no data
436,200 69,600 1.95 2.05 1.2 1.45 1300.00 270.1 270.1 256 256 1,200 59,4000.14
4,200 600 1 1.75 1 1.1 1320.00 240 0 1,8000.43
7,200 3,000 1.4 1.4 0.75 1 1340.00 247 0 4,8000.67
12,000 0 0.9 0.95 0.5 0.7 1360.00 280.8 0 2,4000.2
4,200 2,400 0.85 1 0.7 1 1380.00no data
78,000 600 0.9 0.95 0.4 0.6 1400.00 360 370 360 370 3,000 57,6000.74
4,800 4,800 0.6 0.6 0.5 0.5 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
660.00 0.05 0.05 0.05 0.05 600 600
700.00 0.15 0.15 0.15 0.15 600 600
600 0 302 800.00 0.2 0 1,2002
600 0 187 880.00no data
50,400 600 199 199 197 197 900.00 2.8 2.8 2.1 2.15 9,600 144,6002.87
940.00 4.7 4.75 3.9 4.2 1,200 66,000
1,800 0 136.45 136.45 136.4 136.45 960.00 7 7 5.4 5.95 55,800 135,60075.33
980.00 8.3 8.75 7.5 8.25 60,600 148,200
39,000 -3,000 104 111.5 104 106.5 1000.00 12 13.55 10.2 11.6 -6,000 305,4007.83
7,200 1,800 93 93 83 85.75 1020.00 16.1 16.65 13.95 15.7 21,600 78,00010.83
13,800 -600 75 75 75 75 1040.00 22.05 22.2 18.55 20.7 63,600 204,00014.78
66,600 -10,800 58 69.35 57.9 59.15 1060.00 27.55 29.45 24.7 28.15 -21,000 177,0002.66
163,200 -2,400 50 56.8 44.7 47.4 1080.00 44.55 44.55 32.25 36.4 31,800 135,0000.83
698,400 22,200 36.2 46.5 35.15 37.6 1100.00 46.15 48.5 41.15 46.05 62,400 300,6000.43
334,200 32,400 29 37.15 27.45 29.25 1120.00 54.05 58.1 53.55 56.15 3,000 46,8000.14
466,200 62,400 23.75 29.2 20.8 22.55 1140.00 65.9 70.65 65.9 70.65 0 21,0000.05
299,400 85,800 17.65 22.6 15.7 16.95 1160.00 86.45 86.45 80 82 600 8,4000.03
151,800 59,400 13.6 17.4 11.7 12.35 1180.00 100 100 97.4 97.75 1,800 2,4000.02
730,800 121,200 9.75 13.45 8.65 9.5 1200.00 119 119.05 109.6 118 7,200 147,0000.2
85,800 15,600 8 10.2 6.4 7 1220.00no data
135,000 52,200 5.45 7.55 4.65 5 1240.00 158 0 6000
78,600 22,200 4.5 5.75 3.3 3.55 1260.00 169.5 0 1,2000.02
43,200 35,400 3.55 3.6 2.45 2.7 1280.00no data
366,600 19,200 2.35 3.2 1.75 1.9 1300.00 223.75 0 58,2000.16
3,600 1,800 2.6 2.6 1.75 1.75 1320.00 240 0 1,8000.5
4,200 600 1.75 1.75 1.75 1.75 1340.00 247 0 4,8001.14
12,000 7,800 1.2 1.2 0.85 0.9 1360.00 280.8 0 2,4000.2
1,800 1,200 1.1 1.1 0.95 0.95 1380.00no data
77,400 33,000 0.9 0.95 0.55 0.7 1400.00 289 305 289 305 3,000 54,6000.71
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 302 800.00 0.2 0 1,2002
600 0 187 880.00no data
49,800 0 179.55 179.55 179.5 179.5 900.00 2.95 3.5 2.3 3.45 7,800 135,0002.71
940.00 5.75 6.5 4.3 6.3 25,200 64,800
1,800 1,200 130 130 130 130 960.00 7.2 8.95 5.6 8.45 0 79,80044.33
980.00 9.85 11.95 7.85 11.35 1,800 87,600
42,000 9,600 92 105.9 91 91.7 1000.00 10.25 16.3 10 15.4 24,600 311,4007.41
5,400 2,400 78.4 86.15 76.55 77.65 1020.00 18.7 21.65 14.7 20.35 21,600 56,40010.44
14,400 1,200 64.05 73.65 60.1 61.9 1040.00 24.4 28 19.9 26.95 36,000 140,4009.75
77,400 -15,600 54.95 61.25 48.4 50.8 1060.00 31.95 36.9 26.65 34.85 29,400 198,0002.56
165,600 17,400 41.6 50.3 38.35 40.75 1080.00 41.85 46.75 34.95 44.55 16,800 103,2000.62
676,200 216,000 36.35 40.4 30.3 32.45 1100.00 50.65 58.8 45.2 56.2 37,800 238,2000.35
301,800 52,800 27.95 31.95 23.55 25.55 1120.00 65 70.1 57.1 70.1 7,800 43,8000.15
403,800 36,600 21.45 24.65 17.85 19.45 1140.00 70.05 78.35 70 78.35 7,800 21,0000.05
213,600 21,000 16.95 18.95 13.5 14.65 1160.00 100.85 100.85 86 90.3 4,200 7,8000.04
92,400 9,000 12.2 14.6 10.5 11.45 1180.00 92 0 6000.01
609,600 35,400 9.5 11 7.85 8.75 1200.00 125 134.65 115 130.7 23,400 139,8000.23
70,200 18,000 7.15 8 6 6.5 1220.00no data
82,800 600 4.8 5.7 4.35 4.9 1240.00 158 158 158 158 600 6000.01
56,400 8,400 4 4.2 3.3 3.65 1260.00 188 188 169.5 169.5 1,200 1,2000.02
7,800 7,200 3 3 2.6 2.65 1280.00no data
347,400 97,800 2.55 2.55 1.8 2 1300.00 220 224 207 223.75 25,200 58,2000.17
1,800 1,200 1.45 1.45 1.45 1.45 1320.00 238 240 238 240 1,800 1,8001
3,600 600 2.35 2.35 1.4 1.4 1340.00 261 261 247 247 4,800 4,8001.33
4,200 3,000 1.65 1.65 1 1 1360.00 280.8 0 2,4000.57
600 600 1 1 1 1 1380.00no data
44,400 9,600 0.6 0.95 0.55 0.8 1400.00 320 325 305.2 321.7 14,400 51,6001.16
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 302 800.00 0.2 0 1,2002
600 600 187 187 187 187 880.00no data
49,800 1,200 170 171.95 170 171.95 900.00 2.8 3.9 2.8 3.15 12,600 127,2002.55
940.00 6.95 7.2 5.55 5.8 6,000 39,600
600 0 125 960.00 8.95 10.55 7.6 7.85 -3,000 79,800133
980.00 12 14.85 10.4 10.7 37,800 85,800
32,400 12,600 85.85 91.9 84 90.9 1000.00 15.25 19.95 14.4 14.65 25,200 286,8008.85
3,000 0 76.65 76.65 73 73 1020.00 21.95 26.5 19.15 19.65 18,000 34,80011.6
13,200 3,000 58.25 63.4 57.5 61.4 1040.00 28.2 33.85 25.6 26.1 18,600 104,4007.91
93,000 18,000 53 54.6 45.75 51.05 1060.00 37.95 42.2 33.45 34.15 52,200 168,6001.81
148,200 12,600 41.55 44.25 36 40.95 1080.00 46.45 52.65 43.1 44 15,600 86,4000.58
460,200 87,600 32.05 35 27.95 32.4 1100.00 57.05 65 54.7 55.4 -1,200 200,4000.44
249,000 28,200 26.25 28 22 25.15 1120.00 73 73 67.8 67.8 19,800 36,0000.14
367,200 14,400 20.05 21.4 16.85 19.25 1140.00 83.1 84.2 83.1 84.2 600 13,2000.04
192,600 49,800 16 16.2 12.75 14.8 1160.00 105 105 99.45 99.45 600 3,6000.02
83,400 21,600 11.8 12.25 9.7 11.4 1180.00 92 0 6000.01
574,200 22,800 8.95 9.45 7.35 8.7 1200.00 140 140 130 131 13,200 116,4000.2
52,200 9,600 6.75 6.75 5.45 6.5 1220.00no data
82,200 2,400 5.1 5.15 4.3 4.8 1240.00no data
48,000 2,400 3.7 4 3.1 3.7 1260.00no data
600 0 3.2 3.2 2.75 2.75 1280.00no data
249,600 43,200 2.2 2.7 1.75 2.1 1300.00 228.2 235 221 221.9 20,400 33,0000.13
600 -600 1.9 1.9 1.9 1.9 1320.00no data
3,000 -600 1.35 1.35 1.35 1.35 1340.00no data
1,200 600 0.9 0.9 0.9 0.9 1360.00 283 283 280.5 280.8 2,400 2,4002
34,800 9,000 0.7 0.75 0.5 0.6 1400.00 327 327 319.4 319.85 25,800 37,2001.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 302 800.00 0.2 0 1,2002
48,600 48,600 161 175.05 161 172.95 900.00 3.3 4.75 2.65 3.15 54,000 114,6002.36
940.00 7.5 8.7 6 6.25 31,800 33,600
600 0 125 960.00 10 12.2 8.4 8.65 51,600 82,800138
980.00 14.25 16.2 11.8 11.95 7,800 48,000
19,800 11,400 81 91 76 86.4 1000.00 18.15 23 15.8 16.35 34,200 261,60013.21
3,000 1,800 66.75 74.1 66.75 71.45 1020.00 27.1 30.2 21.35 21.8 10,800 16,8005.6
10,200 6,000 60.4 62.75 51 59.95 1040.00 35 38.35 27.6 29.3 10,800 85,8008.41
75,000 55,800 49.55 52.85 40.95 50.4 1060.00 39.3 48.15 35.45 37.15 31,800 116,4001.55
135,600 85,800 38.15 42.95 32.7 41.5 1080.00 45.2 59.25 45.15 47.3 18,600 70,8000.52
372,600 82,800 32.15 34 25.05 32.2 1100.00 64.85 71.9 57 59.1 10,800 201,6000.54
220,800 -21,600 28.55 28.55 19.45 25.6 1120.00 75.5 80 75.3 79.95 1,200 16,2000.07
352,800 76,800 18.95 20.5 14.8 19.7 1140.00 92.65 100.8 86.3 86.3 4,200 12,6000.04
142,800 25,200 16.05 16.05 11.4 15.7 1160.00 114.45 114.45 114.45 114.45 0 3,0000.02
61,800 26,400 9.35 12.35 8.65 11.4 1180.00 92 0 6000.01
551,400 82,800 10.2 10.3 6.9 9.15 1200.00 140 147 133.5 135.5 10,200 103,2000.19
42,600 12,000 9 9.05 5.45 6.9 1220.00no data
79,800 12,600 4.2 7.15 4.2 5.25 1240.00no data
45,600 -1,200 4.75 4.75 3.5 4 1260.00no data
600 0 7 1280.00no data
206,400 57,600 2.8 3.4 2.25 2.35 1300.00 235 246 228 230.85 7,200 12,6000.06
1,200 0 2.15 3 2.15 2.25 1320.00no data
3,600 0 3.6 1340.00no data
600 0 2.6 1360.00no data
25,800 6,600 0.9 1.15 0.9 1 1400.00 339 339 325 325 1,200 11,4000.44
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 302 800.00 0.2 0 1,2002
900.00 2.75 3.5 2.75 3.3 4,200 60,600
940.00 8.05 8.05 8.05 8.05 -1,200 1,800
600 0 125 960.00 8 9 6.1 7.05 4,800 31,20052
980.00 10 10 9.6 9.6 7,200 40,200
8,400 3,000 109.55 109.55 109.5 109.5 1000.00 13.7 16.3 12.75 15.75 1,800 227,40027.07
1,200 0 40 1020.00 19.9 20.1 19 19 5,400 6,0005
4,200 1,800 75 78.1 75 78.1 1040.00 22 27.75 21.9 27.15 16,200 75,00017.86
19,200 1,200 65.5 67.3 65 65.95 1060.00 33 35.4 29 34.65 7,800 84,6004.41
49,800 10,200 54.6 56 46.95 48 1080.00 40 45 36.3 44.1 27,000 52,2001.05
289,800 58,800 47.85 49.75 38.4 39.55 1100.00 49 55.8 46.85 54.9 -1,200 190,8000.66
242,400 16,200 39.95 42.1 31 31.8 1120.00 58 63.65 58 63.65 600 15,0000.06
276,000 32,400 34.35 34.35 24.35 25.15 1140.00 73.5 80.2 71.9 79.45 7,200 8,4000.03
117,600 28,200 20.05 26.3 19.3 19.65 1160.00 85.35 88 85.35 88 1,800 3,0000.03
35,400 7,800 23.75 23.75 15.2 15.65 1180.00 92 0 6000.02
468,600 109,200 18.55 18.55 11.8 12.1 1200.00 118.35 128 115 127.05 11,400 93,0000.2
30,600 12,600 14.45 14.45 9.25 9.55 1220.00no data
67,200 9,000 10.6 10.6 7.45 7.45 1240.00no data
46,800 8,400 7 7.9 5.1 5.5 1260.00no data
600 0 7 1280.00no data
148,800 21,600 5.05 5.2 3.5 3.75 1300.00 206 218 205.25 218 3,000 5,4000.04
1,200 0 4.9 1320.00no data
3,600 1,200 3.6 3.6 3.6 3.6 1340.00no data
600 600 2.6 2.6 2.6 2.6 1360.00no data
19,200 8,400 1.7 1.7 1 1.2 1400.00 305 305 301 302 1,800 10,2000.53
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 600 302 302 302 302 800.00 0.2 0.2 0.2 0.2 600 1,2002
900.00 2.85 2.85 2.6 2.7 1,800 56,400
940.00 8.05 0 3,000
600 0 125 960.00 4.05 6.9 4 6.65 4,800 26,40044
980.00 6.5 8.95 6.5 8.6 4,200 33,000
5,400 0 121 121 120 120 1000.00 10 13.1 7.35 12.85 57,000 225,60041.78
1,200 0 40 1020.00 48 0 6000.5
2,400 0 73.9 1040.00 18 22.5 12.1 21.45 28,200 58,80024.5
18,000 -3,600 82.8 97 76.2 79 1060.00 23 28.5 17.4 27.9 29,400 76,8004.27
39,600 2,400 73.15 83.8 63.55 65.3 1080.00 26 38.7 21.4 37 9,600 25,2000.64
231,000 7,800 55.4 72 52.85 55.6 1100.00 37.55 47.1 30 44.75 57,600 192,0000.83
226,200 203,400 46.45 61 43 46.7 1120.00 40.65 55 35.4 55 14,400 14,4000.06
243,600 218,400 42.05 50.9 35 37.5 1140.00 54 60.1 54 60.1 1,200 1,2000
89,400 57,000 33.65 41.4 29.05 30.2 1160.00 60 60 60 60 1,200 1,2000.01
27,600 12,600 29.05 33.5 23.25 23.5 1180.00 92 92 92 92 600 6000.02
359,400 115,200 19.05 26.55 17.75 18.5 1200.00 95.5 112.65 83.2 108.25 22,800 81,6000.23
18,000 16,800 22 22 14.25 14.5 1220.00no data
58,200 31,200 13.05 16.3 10.6 11.45 1240.00no data
38,400 34,800 11.4 12.8 4.25 8.7 1260.00no data
600 0 7 1280.00no data
127,200 57,000 5.25 8.35 5.25 6.55 1300.00 230 0 2,4000.02
1,200 1,200 5.05 5.05 4.9 4.9 1320.00no data
2,400 1,200 5.1 5.1 4.75 4.8 1340.00no data
10,800 9,000 3.25 3.25 2 2.9 1400.00 263 265 263 265 7,800 8,4000.78
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.25 0 600
900.00 3.5 3.5 3.4 3.4 0 54,600
940.00 8.05 0 3,000
600 0 125 960.00 6.1 6.1 6 6 6,000 21,60036
980.00 8.05 9 7.55 7.55 1,800 28,800
5,400 600 121 121 121 121 1000.00 10.55 12.05 9.7 10.25 32,400 168,60031.22
1,200 0 40 1020.00 48 0 6000.5
2,400 0 73.9 1040.00 17.5 19.95 15.55 18 7,800 30,60012.75
21,600 1,200 70.8 77.35 69.55 77.35 1060.00 25.15 27.5 23 24.3 19,800 47,4002.19
37,200 600 59.7 65.5 59.6 63.85 1080.00 37.3 37.3 32 32 8,400 15,6000.42
223,200 30,600 47.9 56.5 45.2 54.35 1100.00 41.95 46 38.55 39.9 16,200 134,4000.6
22,800 9,600 38.5 46.95 38.45 44.95 1120.00no data
25,200 23,400 35 37.5 31.95 35.95 1140.00no data
32,400 10,800 28.05 30 25.45 29 1160.00no data
15,000 1,800 21 22 21 21.5 1180.00no data
244,200 76,800 17 19.9 15.25 18.2 1200.00 113.05 113.05 106.05 111.85 600 58,8000.24
1,200 1,200 12 12 12 12 1220.00no data
27,000 16,200 11.05 11.2 10.05 11 1240.00no data
3,600 600 8 8 8 8 1260.00no data
600 0 7 1280.00no data
70,200 4,200 5.8 6 4.35 5.05 1300.00 230 0 2,4000.03
1,200 0 4.15 1340.00no data
1,800 1,800 1.75 1.75 1.75 1.75 1400.00 330 0 6000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.25 0 600
900.00 3 4.2 2.1 3.05 -10,800 54,600
940.00 8.05 0 3,000
600 0 125 960.00 7 7 5.2 6.1 1,200 15,60026
980.00 10 10 7.2 7.4 7,800 27,000
4,800 600 114.3 120.85 113 119 1000.00 14.25 14.55 9.6 10 48,000 136,20028.38
1,200 0 40 1020.00 48 0 6000.5
2,400 -600 73.9 73.9 73.9 73.9 1040.00 26 26 17 17.95 18,600 22,8009.5
20,400 -12,600 62 77 62 75 1060.00 32 32 22.7 23.75 17,400 27,6001.35
36,600 -3,000 49.55 65 49.5 64.75 1080.00 36 36 27.65 35.5 3,600 7,2000.2
192,600 66,000 38.25 55 36.8 52.85 1100.00 55.15 55.15 38.7 40.4 50,400 118,2000.61
13,200 6,600 40 45.2 38 42.9 1120.00no data
1,800 600 35 35 35 35 1140.00no data
21,600 19,200 21 30.15 20.5 28.1 1160.00no data
13,200 9,000 18.5 23.5 18.5 22.8 1180.00no data
167,400 75,600 12.95 18.9 11.95 17.7 1200.00 120 120 101.35 103.35 51,600 58,2000.35
10,800 3,000 7 11.5 7 10.8 1240.00no data
3,000 1,800 6.05 9 6.05 8.55 1260.00no data
600 600 7 7 7 7 1280.00no data
66,000 21,000 4 6.45 4 5.8 1300.00 230 0 2,4000.04
1,200 0 4.15 1340.00no data
1400.00 330 0 600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.25 0 600
900.00 4 6.8 3.8 3.8 600 65,400
940.00 8.05 8.05 8.05 8.05 600 3,000
600 0 125 960.00 12 12 8.5 8.5 600 14,40024
980.00 15.95 16 15.95 16 0 19,200
4,200 2,400 92.05 100 85 100 1000.00 17.5 20.8 15.8 16.2 3,600 88,20021
1,200 0 40 1020.00 48 0 6000.5
3,000 -600 71 71 71 71 1040.00 30.75 32.95 26 26 4,200 4,2001.4
33,000 3,000 50.1 60 50 60 1060.00 37 46.95 36.5 36.5 7,200 10,2000.31
39,600 15,000 51.25 51.25 40 49.05 1080.00 40.1 40.1 40.1 40.1 600 3,6000.09
126,600 28,200 39.65 40.8 31.9 40.35 1100.00 60 65.15 54.8 54.95 3,600 67,8000.54
6,600 1,200 31.55 31.55 31.5 31.5 1120.00no data
1,200 0 22.35 1140.00no data
2,400 600 19.05 19.05 18.5 18.5 1160.00no data
4,200 2,400 15 15.5 14 15.5 1180.00no data
91,800 40,800 13.5 13.6 9.85 12.45 1200.00 133 133 125 125 6,600 6,6000.07
7,800 6,000 7.1 7.1 6.05 7.1 1240.00no data
1,200 0 5.85 5.85 5.85 5.85 1260.00no data
45,000 600 4.1 4.1 4 4 1300.00 230 230 230 230 600 2,4000.05
1,200 600 4.15 4.15 4.15 4.15 1340.00no data
1400.00 330 330 330 330 600 600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.25 0 600
900.00 4.95 5 4.2 4.75 600 64,800
940.00 8.05 8.05 8.05 8.05 600 2,400
600 0 125 960.00 10 11.25 10 10.1 12,000 13,80023
980.00 13 15 13 15 15,600 19,200
1,800 0 92.05 1000.00 18.65 20.25 17.75 19.55 10,200 84,60047
1,200 0 40 1020.00 48 0 6000.5
3,600 0 71.75 71.75 71.75 71.75 1040.00no data
30,000 15,000 56.85 58.5 56 58.25 1060.00 36.55 41.2 36.55 40.2 1,200 3,0000.1
24,600 8,400 46.15 49 44.05 45 1080.00 40.1 0 3,0000.12
98,400 6,000 39 39.85 35.5 36.75 1100.00 58 63 58 63 9,000 64,2000.65
5,400 1,200 31.9 32 31.55 31.55 1120.00no data
1,200 600 22.35 22.35 22.35 22.35 1140.00no data
1,800 1,800 32.75 32.75 20 20 1160.00no data
1,800 0 15 15 15 15 1180.00no data
51,000 2,400 12.4 12.95 11 11.65 1200.00no data
1,800 1,200 7.5 7.5 7 7.1 1240.00no data
1,200 0 6.1 6.1 6.1 6.1 1260.00no data
44,400 -6,000 3.55 4.1 3.3 4.1 1300.00 212 0 1,8000.04
600 0 5.2 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.25 0.25 0.25 0.25 600 600
900.00 5.05 5.5 4.5 4.95 -7,800 64,200
940.00 10 10 10 10 0 1,800
600 0 125 125 125 125 960.00 9.05 9.05 9.05 9.05 0 1,8003
980.00 16.2 16.2 13 13 0 3,600
1,800 0 92.05 1000.00 18 18.7 15 17.55 29,400 74,40041.33
1,200 0 40 1020.00 48 0 6000.5
3,600 -1,200 75 75 75 75 1040.00no data
15,000 -1,800 64.5 69.7 62.95 63 1060.00 40.9 41.1 36.55 36.55 600 1,8000.12
16,200 6,000 52 54 50.4 54 1080.00 40.1 40.1 40.1 40.1 0 3,0000.19
92,400 23,400 41.7 48.35 41.3 41.65 1100.00 54 56.85 47.5 56.85 30,000 55,2000.6
4,200 600 31.35 36.05 31 32.8 1120.00no data
600 0 15 1140.00no data
1,800 1,200 20.65 20.65 15 15 1180.00no data
48,600 9,600 15 16.15 11.05 12.6 1200.00no data
600 0 15 1240.00no data
1,200 1,200 10.55 10.55 6.1 6.1 1260.00no data
50,400 20,400 5.8 6.55 1.65 3.6 1300.00 212 212 212 212 1,800 1,8000.04
600 0 5.2 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7.5 7.6 6.55 6.95 -3,600 72,000
940.00 15 0 1,800
600 0 100 960.00 17.1 0 1,8003
980.00 18 18 17.25 17.25 600 3,600
1,800 0 92.05 1000.00 27.1 27.1 23 23.7 6,600 45,00025
1,200 0 40 1020.00 48 0 6000.5
4,800 0 62 1040.00no data
16,800 0 50.1 50.1 47.35 47.35 1060.00 45 0 1,2000.07
10,200 0 42 42 42 42 1080.00 58.8 0 3,0000.29
69,000 7,800 33.05 36 31 34.3 1100.00 70.65 70.65 70 70.1 12,000 25,2000.37
3,600 0 33.25 1120.00no data
600 0 15 1140.00no data
600 0 24.75 1180.00no data
39,000 15,600 13.05 13.05 10.3 11.85 1200.00no data
600 0 15 1240.00no data
30,000 1,200 5.9 6 5.9 6 1300.00no data
600 0 5.2 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7.2 7.5 6.6 7.3 10,200 75,600
940.00 15 0 1,800
600 0 100 960.00 17.1 0 1,8003
980.00 18.9 0 3,000
1,800 0 92.05 1000.00 26 26.2 22.8 23.9 3,000 38,40021.33
1,200 0 40 1020.00 48 0 6000.5
4,800 0 62 1040.00no data
16,800 3,000 61 61 51.35 55.5 1060.00 45 0 1,2000.07
10,200 3,000 43 44.45 43 44.45 1080.00 60 60 56 58.8 -600 3,0000.29
61,200 3,000 38.35 39.8 34.9 37.2 1100.00 70 75 69.8 69.8 9,600 13,2000.22
3,600 0 33.25 1120.00no data
600 0 15 1140.00no data
600 0 24.75 1180.00no data
23,400 7,200 12.55 14.45 12.45 12.85 1200.00no data
600 0 15 1240.00no data
28,800 600 7 7 7 7 1300.00no data
600 0 5.2 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7.9 7.95 6.4 7 -4,200 65,400
940.00 15 0 1,800
600 0 100 960.00 17.1 0 1,8003
980.00 18.9 18.9 18.9 18.9 600 3,000
1,800 600 92.05 92.05 92.05 92.05 1000.00 27.45 27.45 22.5 25.55 9,600 35,40019.67
1,200 0 40 1020.00 48 0 6000.5
4,800 0 62 1040.00no data
13,800 -600 66.5 66.5 57.1 58 1060.00 40 45 40 45 1,200 1,2000.09
7,200 600 48 48 48 48 1080.00 55 55.2 54 55.2 1,800 3,6000.5
58,200 -3,600 38.8 43 36 38.75 1100.00 65 67 65 66 2,400 3,6000.06
3,600 1,200 38 38 33.25 33.25 1120.00no data
600 0 15 1140.00no data
600 0 24.75 1180.00no data
16,200 15,600 15 15.5 12.75 14 1200.00no data
600 0 15 1240.00no data
28,200 600 5 6 5 5.95 1300.00no data
600 600 5.2 5.2 5.2 5.2 1340.00no data