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 Jul 2021 1123.95 1141.50 1115.10 1131.00 -1.53% 2840803 32098.22 36.98
22 Jul 2021 1080.00 1152.50 1080.00 1148.60 5.65% 7309727 82358.15 44.44
20 Jul 2021 1095.95 1102.20 1084.90 1087.20 -0.64% 1230858 13440.91 42.87
19 Jul 2021 1088.00 1110.45 1086.10 1094.20 -0.81% 1409001 15467.94 41.20
16 Jul 2021 1112.40 1118.30 1083.05 1103.15 -0.84% 2323939 25481.30 39.68
15 Jul 2021 1078.00 1119.70 1076.40 1112.45 3.15% 5922995 65458.59 38.92
14 Jul 2021 1054.00 1080.00 1048.00 1078.50 2.70% 3173326 34016.69 20.48
13 Jul 2021 1062.00 1062.00 1048.00 1050.15 -0.61% 1908081 20072.99 60.30
12 Jul 2021 1057.00 1058.70 1046.10 1056.60 0.46% 3224820 33984.91 61.62
09 Jul 2021 1055.20 1068.80 1049.00 1051.75 -0.79% 1889035 19974.54 44.51
08 Jul 2021 1049.00 1063.40 1045.00 1060.15 1.36% 2171947 22916.05 39.37
07 Jul 2021 1049.55 1059.50 1030.10 1045.90 -0.35% 3713891 38888.38 51.92
06 Jul 2021 1074.65 1074.65 1047.75 1049.55 -2.34% 3865594 40874.39 64.74 High delivery volume with negative change
05 Jul 2021 1093.00 1094.95 1071.20 1074.65 -1.35% 2597359 28063.25 58.36
02 Jul 2021 1087.00 1097.50 1075.00 1089.40 0.39% 1669409 18114.16 53.51
01 Jul 2021 1096.00 1099.35 1081.00 1085.15 -0.94% 1459518 15866.16 55.14
30 Jun 2021 1088.20 1105.00 1083.30 1095.45 0.67% 1917370 21015.52 47.32
29 Jun 2021 1109.00 1109.40 1083.00 1088.15 -1.53% 2956332 32375.22 61.39
28 Jun 2021 1091.00 1108.00 1081.10 1105.10 1.43% 2143755 23525.52 52.37
25 Jun 2021 1087.40 1103.20 1077.00 1089.50 0.88% 3200049 34901.21 44.36
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 946.95 966 936.85 946.85 60 19,800 0% INF%
03 May, 2021 946.85 946.85 940 943.85 23 25,800 -0.32% 30.3%
04 May, 2021 947 949 941 943 20 29,400 -0.09% 13.95%
05 May, 2021 946 948 939.85 947.65 19 33,000 0.49% 12.24%
06 May, 2021 948 968 945 962 51 30,000 1.51% -11.11% Short Covering
07 May, 2021 961.45 967.1 958.4 963.75 22 28,800 0.18% -4.35%
10 May, 2021 969.8 975.45 962 974.25 12 30,000 1.09% 4.17% Fresh Long
11 May, 2021 964.5 964.5 953.55 960.9 51 49,800 -1.37% 66% Fresh Short
12 May, 2021 953.95 957.25 933.35 949.35 81 83,400 -1.2% 67.47% Fresh Short
14 May, 2021 939.1 939.1 927.65 934.1 36 97,200 -1.61% 16.55% Fresh Short
17 May, 2021 934.1 941 928.45 938.85 50 103,800 0.51% 6.79%
18 May, 2021 945 961.45 945 953.3 40 94,200 1.54% -11.35% Short Covering
19 May, 2021 954.1 968 954.1 959.35 29 95,400 0.63% 1.27%
20 May, 2021 961.5 961.5 949.85 955.25 35 109,800 -0.43% 15.09%
21 May, 2021 955.25 967 955.25 962.4 40 114,600 0.75% 4.37%
24 May, 2021 962 976.15 960.9 965.55 52 126,000 0.33% 9.95%
25 May, 2021 974.9 983 967.85 977.1 71 144,600 1.2% 14.76% Fresh Long
26 May, 2021 976 992.6 974.05 991.2 89 145,800 1.44% 0.83% Fresh Long
27 May, 2021 995.7 1012.55 995 1003.5 168 178,200 1.24% 22.22% Fresh Long
28 May, 2021 1006.9 1013.65 997 1008.7 130 195,000 0.52% 9.43%
31 May, 2021 1005 1013.2 995.05 1003.25 70 204,600 -0.54% 4.92%
01 Jun, 2021 1004.9 1014.45 996.25 1013.25 98 210,000 1% 2.64%
02 Jun, 2021 1024 1024 975 998.35 307 261,000 -1.47% 24.29% Fresh Short
03 Jun, 2021 998.65 1001 988.1 994.3 135 280,200 -0.41% 7.36%
04 Jun, 2021 999 1004.9 990.5 997.2 179 279,000 0.29% -0.43%
07 Jun, 2021 1001.35 1018.8 1001 1016.5 221 289,800 1.94% 3.87% Fresh Long
08 Jun, 2021 1018.4 1042 1018.3 1038.25 390 318,000 2.14% 9.73% Fresh Long
09 Jun, 2021 1043.65 1044.05 1028 1033.45 269 351,600 -0.46% 10.57%
10 Jun, 2021 1037.85 1052.55 1037.85 1042.05 306 375,600 0.83% 6.83%
11 Jun, 2021 1045 1063.2 1035.7 1053.75 549 451,800 1.12% 20.29% Fresh Long
14 Jun, 2021 1054.5 1059.1 1038.35 1050.35 1039 694,800 -0.32% 53.78%
15 Jun, 2021 1050.5 1072 1042 1046 1080 874,800 -0.41% 25.91%
16 Jun, 2021 1045.95 1057 1033.95 1048.5 1189 1,193,400 0.24% 36.42%
17 Jun, 2021 1044.4 1060 1036.4 1056.95 2164 1,682,400 0.81% 40.98%
18 Jun, 2021 1061.1 1068 1032.6 1047.9 3530 2,837,400 -0.86% 68.65%
21 Jun, 2021 1038.15 1045.85 1032.25 1039.4 5215 5,090,400 -0.81% 79.4%
22 Jun, 2021 1043.05 1047.05 1030.2 1033.05 6035 7,234,200 -0.61% 42.11%
23 Jun, 2021 1035.05 1037.5 1015.1 1032.9 11470 10,914,600 -0.01% 50.88%
24 Jun, 2021 1034.95 1057.05 1028.75 1055.35 11998 13,512,000 2.17% 23.8% Fresh Long
25 Jun, 2021 1059.4 1076.8 1050 1062.4 7641 13,514,400 0.67% 0.02%
28 Jun, 2021 1063.9 1081.4 1057.9 1078.55 4984 13,092,000 1.52% -3.33% Short Covering
29 Jun, 2021 1082 1083.7 1060 1064.7 4987 13,653,600 -1.28% 4.29% Fresh Short
30 Jun, 2021 1066 1080.2 1060.95 1070.2 4766 13,710,000 0.52% 0.41%
01 Jul, 2021 1070.8 1074.65 1056.8 1060.55 3334 14,184,600 -0.9% 3.46%
02 Jul, 2021 1062.5 1072.75 1048.25 1064.75 4531 14,316,600 0.4% 0.93%
05 Jul, 2021 1068.4 1068.4 1047.5 1050.35 4533 14,969,400 -1.35% 4.56% Fresh Short
06 Jul, 2021 1047.15 1048.1 1022.5 1024.85 6527 15,915,600 -2.43% 6.32% Fresh Short
07 Jul, 2021 1022 1034.95 1002.6 1021.2 9319 16,060,800 -0.36% 0.91%
08 Jul, 2021 1024.75 1035 1018.4 1031.95 6171 15,727,800 1.05% -2.16% Short Covering
09 Jul, 2021 1027.6 1041.1 1021 1024.8 4085 15,635,400 -0.69% -0.59%
12 Jul, 2021 1030.35 1033.6 1020.95 1028.25 4055 15,830,400 0.34% 1.25%
13 Jul, 2021 1040 1040 1020.15 1022.1 2999 15,906,000 -0.6% 0.48%
14 Jul, 2021 1024 1052.4 1020.2 1049.7 8159 15,970,200 2.7% 0.4% Fresh Long
15 Jul, 2021 1048 1093.1 1048 1083.6 12635 15,340,800 3.23% -4.28% Short Covering
16 Jul, 2021 1087 1091.6 1056.75 1077.5 6016 14,828,400 -0.56% -3.58%
19 Jul, 2021 1067.15 1083.85 1060 1068.25 2995 14,920,200 -0.86% 0.62%
20 Jul, 2021 1070.75 1073.85 1057.2 1059.9 3916 14,738,400 -0.78% -1.25%
22 Jul, 2021 1057.85 1122 1057.75 1118.35 17448 15,046,800 5.51% 2.09% Fresh Long
23 Jul, 2021 1103.35 1139.9 1103.35 1129.9 7702 14,049,600 1.03% -7.64% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0.1 0.1 0.1 0 1,200
1,200 0 166.15 860.00 0.65 0 9,0007.5
880.00 0.1 0 1,800
4,200 -1,800 237.5 237.5 228.05 228.05 900.00 0.55 0.8 0.3 0.3 -4,200 139,20033.14
600 0 182.55 920.00 0.45 0 76,200127
2,400 0 126.8 940.00 0.5 0.5 0.2 0.2 -4,200 137,40057.25
2,400 0 122.75 960.00 0.8 0.95 0.45 0.5 -18,600 208,80087
6,600 -600 147.7 147.7 147.7 147.7 980.00 0.7 1.5 0.4 0.4 -5,400 186,00028.18
31,200 -5,400 116.7 133.85 116.7 130 1000.00 1.55 1.55 0.5 0.6 -15,000 286,8009.19
31,800 -4,800 98.75 118.95 98.75 118.95 1020.00 1.45 1.5 0.55 0.65 -17,400 164,4005.17
54,000 -9,600 84 110.15 79 89.9 1040.00 1.6 1.6 0.55 0.7 -66,000 171,6003.18
408,000 -17,400 62 80 57 69.95 1060.00 3.75 3.75 0.45 0.65 -22,800 225,0000.55
354,600 -21,600 42 60.45 38.25 52.05 1080.00 5 5 1.15 1.35 37,800 330,0000.93
428,400 -220,800 23.55 42 23.45 33 1100.00 10 14.3 2.65 3.45 -9,600 474,0001.11
502,800 -81,600 15 25.7 8.55 18.35 1120.00 18.6 20.45 5.85 8.2 76,800 250,2000.5
420,600 -64,200 7.2 14.25 7 9.55 1140.00 29 32 14.35 19.1 34,200 102,6000.24
413,400 -600 5.95 7.75 3.95 4.9 1160.00 39.7 47.25 27.85 33.55 0 10,2000.02
133,200 30,000 1.8 4.8 1.8 3 1180.00no data
367,800 -28,200 2.9 3.15 1.7 2 1200.00 80.25 80.25 65.2 65.2 -600 3,0000.01
82,200 7,800 2.2 2.3 1.2 1.4 1220.00 134 0 6000.01
88,800 4,800 1.75 2.85 0.9 1.1 1240.00 166.65 0 6000.01
24,000 12,000 0.75 1.2 0.6 0.85 1260.00 188.25 0 6000.03
63,000 0 0.75 0.9 0.2 0.65 1300.00no data
7,800 600 0.55 0.55 0.55 0.55 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0.15 0.1 0.15 0 1,200
1,200 0 166.15 860.00 0.4 0.65 0.4 0.65 -1,200 9,0007.5
880.00 0.1 0.1 0.1 0.1 -600 1,800
6,000 600 163.1 163.1 163.1 163.1 900.00 0.8 0.8 0.35 0.5 -15,600 143,40023.9
600 -600 183.15 183.15 182.55 182.55 920.00 0.6 0.65 0.45 0.45 -600 76,200127
2,400 0 126.8 940.00 0.9 0.9 0.75 0.75 -600 141,60059
2,400 0 122.75 122.75 122.75 122.75 960.00 1.6 1.6 0.8 0.9 -25,200 227,40094.75
7,200 0 123.65 132.6 123.65 132.6 980.00 1.9 1.95 0.95 1.1 -12,000 191,40026.58
36,600 -29,400 64.95 120.65 64.95 118.65 1000.00 2.1 2.9 1 1.35 -25,200 301,8008.25
36,600 -12,000 45.7 101.5 45.7 99.1 1020.00 4.15 4.25 1.2 1.6 -5,400 181,8004.97
63,600 4,200 31.35 82.4 28.85 79.6 1040.00 6.75 7.2 1.45 1.75 42,000 237,6003.74
425,400 -75,600 14.55 63.5 13.8 59.85 1060.00 12.05 14.55 2 2.35 24,600 247,8000.58
376,200 -206,400 7 44.8 7 42.95 1080.00 25.4 29 4 4.4 183,000 292,2000.78
649,200 -1,155,600 5.55 29.6 5.25 27.05 1100.00 39.75 49.95 8.2 9.15 400,800 483,6000.74
584,400 -209,400 4.8 17.75 4.1 15.7 1120.00 58.15 62.5 16.2 17.7 159,000 173,4000.3
484,800 126,600 2.4 10.95 2.35 9.55 1140.00 78.6 78.6 29.55 31.7 63,600 68,4000.14
414,000 82,200 2.55 7.2 2.25 6.05 1160.00 101.1 101.1 46.15 47.5 7,200 10,2000.02
103,200 -1,800 1.9 4.85 1.85 4.25 1180.00 80.7 80.7 80.7 80.7 -600 6000.01
396,000 -35,400 1.5 3.8 1.45 3.1 1200.00 139.5 139.5 84.15 84.4 0 3,6000.01
74,400 48,000 0.75 2.75 0.75 2.25 1220.00 134 134 134 134 600 6000.01
84,000 65,400 0.5 2.25 0.5 1.75 1240.00 166.65 0 6000.01
12,000 4,200 0.25 3.55 0.25 1.35 1260.00 188.25 0 6000.05
63,000 2,400 0.25 1.25 0.2 0.95 1300.00no data
7,200 600 0.65 1 0.65 0.9 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.5 0 1,200
1,200 0 166.15 860.00 0.1 0 10,2008.5
880.00 3.4 0 2,400
5,400 0 171.4 900.00 0.65 1.8 0.5 0.8 -1,800 159,00029.44
1,200 0 145.4 920.00 0.45 1 0.25 0.8 -600 76,80064
2,400 0 126.8 126.8 126.8 126.8 940.00 0.6 1.2 0.5 0.7 -4,800 142,20059.25
2,400 0 105.55 105.55 105.55 105.55 960.00 1.6 1.6 1.05 1.35 -2,400 252,600105.25
7,200 1,800 88.5 89.5 81.8 89.5 980.00 1.65 2.1 1.65 2.05 -3,000 203,40028.25
66,000 -1,200 69.95 72 61.8 66.6 1000.00 2.05 3 2.05 2.95 -28,200 327,0004.95
48,600 -24,000 50.1 55.5 43 44 1020.00 2.3 4.55 2.3 4.3 -37,800 187,2003.85
59,400 -4,200 33 37.5 27 27.5 1040.00 5.85 8.1 4.9 7.55 12,600 195,6003.29
501,000 12,600 17 23.5 14.6 15.35 1060.00 12.95 16.7 10.3 15.05 -20,400 223,2000.45
582,600 34,800 12.7 14.5 8.6 9 1080.00 24.25 31 20.65 28.3 -13,800 109,2000.19
1,804,800 201,600 8.45 9.75 5.65 6.15 1100.00 40.4 47.15 36 46 -3,600 82,8000.05
793,800 6,600 6 6.5 3.8 4.25 1120.00 65.25 65.25 63.15 64.85 1,800 14,4000.02
358,200 3,600 3.5 4.35 2.6 3 1140.00 73.55 79.95 71.8 71.8 -1,800 4,8000.01
331,800 24,000 2.7 3.25 1.95 2.3 1160.00 92.45 92.45 92.45 92.45 0 3,0000.01
105,000 -2,400 2.6 2.6 1.55 1.85 1180.00 106.8 0 1,2000.01
431,400 -7,200 1.6 2.1 1.05 1.45 1200.00 133.8 133.8 133.8 133.8 600 3,6000.01
26,400 -2,400 1.15 1.25 0.8 1.25 1220.00no data
18,600 0 0.95 0.95 0.25 0.25 1240.00 166.65 0 6000.03
7,800 0 0.2 1260.00 188.25 0 6000.08
60,600 -2,400 0.25 0.3 0.25 0.25 1300.00no data
6,600 0 0.1 0.1 0.1 0.1 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.5 0 1,200
1,200 0 166.15 860.00 0.1 0.1 0.1 0.1 0 10,2008.5
880.00 3.4 0 2,400
5,400 1,200 165.65 171.4 165.65 171.4 900.00 0.85 1.15 0.8 1.15 0 160,80029.78
1,200 0 145.4 920.00 1 0 77,40064.5
2,400 0 127.15 940.00 1 1.3 0.55 1.3 -6,000 147,00061.25
2,400 0 115.6 960.00 1.2 1.6 0.8 1.3 -15,600 255,000106.25
5,400 600 95.1 95.1 90.25 90.25 980.00 2 2.65 1.55 1.65 -16,200 206,40038.22
67,200 600 72 83 68.25 70.4 1000.00 2.15 3.25 1.8 2.5 -52,800 355,2005.29
72,600 -9,000 51.9 63.4 50.85 55.05 1020.00 4 5.05 2.45 3.65 -24,600 225,0003.1
63,600 -5,400 35 45.05 33.75 34.6 1040.00 7.45 8.3 4.5 6.4 -1,800 183,0002.88
488,400 -2,400 28.5 31.5 19.65 20.8 1060.00 14.5 15.35 8.95 12.9 -16,800 243,6000.5
547,800 11,400 13.65 20.2 11.55 12.5 1080.00 30 30 17.3 24.4 22,200 123,0000.22
1,603,200 127,200 8.3 13.3 7.6 8.3 1100.00 40.9 42.7 30.25 39.4 -6,600 86,4000.05
787,200 58,200 5.6 8.3 4.95 5.4 1120.00 49 59.2 46 56 -1,800 12,6000.02
354,600 19,800 3.9 5.2 3.05 3.6 1140.00 69.85 77.6 69.85 77.6 3,000 6,6000.02
307,800 -6,000 3.2 3.5 2.35 2.6 1160.00 95.75 95.75 93.15 95 600 3,0000.01
107,400 13,200 2.3 2.55 1.85 2.1 1180.00 106.8 0 1,2000.01
438,600 -10,800 1.9 1.9 1.45 1.6 1200.00 104.25 134.1 104.25 134.1 600 3,0000.01
28,800 -600 1.25 1.25 1.1 1.1 1220.00no data
18,600 0 0.95 0.95 0.95 0.95 1240.00 166.65 0 6000.03
7,800 0 0.2 0.2 0.2 0.2 1260.00 188.25 0 6000.08
63,000 -600 0.4 0.5 0.4 0.5 1300.00no data
6,600 -600 0.2 0.2 0.2 0.2 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.5 0.5 0.5 0.5 0 1,200
1,200 0 166.15 860.00 2 0 10,2008.5
880.00 3.4 0 2,400
4,200 600 175.95 175.95 175.95 175.95 900.00 0.85 0.95 0.85 0.95 -1,200 160,80038.29
1,200 600 145.4 145.4 145.4 145.4 920.00 0.8 1 0.75 1 -600 77,40064.5
2,400 0 127.15 127.15 127.15 127.15 940.00 1.05 1.05 0.75 1 -4,200 153,00063.75
2,400 0 115.6 960.00 1.35 1.9 1.05 1.15 -7,800 270,600112.75
4,800 0 68.15 980.00 1.85 2 1.45 1.6 -7,200 222,60046.38
66,600 -3,000 86.25 86.25 62.85 79.5 1000.00 2.7 3.2 1.9 2 -24,600 408,0006.13
81,600 -1,200 62.1 67.3 44.1 61.45 1020.00 4.45 5.65 2.8 3.05 21,600 249,6003.06
69,000 -17,400 49.8 49.8 29.25 42.8 1040.00 7 11 5.2 5.65 -31,800 184,8002.68
490,800 -18,600 30.8 31.6 18 27.75 1060.00 11.3 20.15 10.1 10.85 19,200 260,4000.53
536,400 51,600 18.55 23.05 11.6 17.35 1080.00 19.75 33.85 16.4 20.15 -54,000 100,8000.19
1,476,000 51,600 14.15 15.55 8.05 11.25 1100.00 32.15 50.2 30.75 33.85 -18,000 93,0000.06
729,000 47,400 11 11 5.5 6.95 1120.00 50 66.75 47.35 48.7 -3,000 14,4000.02
334,800 12,000 7.95 7.95 3.8 4.6 1140.00 66.35 81.2 66.35 75.5 0 3,6000.01
313,800 -30,000 4.4 4.65 2.65 3.1 1160.00 88 102.05 88 90 -600 2,4000.01
94,200 -14,400 3.45 3.45 2 2.3 1180.00 106.8 106.8 106.8 106.8 600 1,2000.01
449,400 13,800 3 3.35 1.5 1.65 1200.00 127 130 127 130 1,200 2,4000.01
29,400 -1,200 2 2.25 0.7 0.85 1220.00no data
18,600 0 1.1 1.1 0.7 0.7 1240.00 166.65 166.65 166.65 166.65 600 6000.03
7,800 0 0.75 0.9 0.7 0.7 1260.00 188.25 188.25 188.25 188.25 600 6000.08
63,600 600 1 1 0.45 0.6 1300.00no data
7,200 -1,800 0.5 0.5 0.45 0.45 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.7 0 1,200
1,200 0 166.15 860.00 2 0 10,2008.5
880.00 3.4 0 2,400
3,600 0 129.6 900.00 1.15 1.15 0.7 0.95 -25,800 162,00045
600 0 124.75 920.00 0.85 0.85 0.7 0.75 -1,800 78,000130
2,400 0 109 940.00 1.45 1.45 0.7 0.9 -48,000 157,20065.5
2,400 0 115.6 115.6 115.6 115.6 960.00 1.7 1.7 1.1 1.25 -54,000 278,400116
4,800 0 68.15 980.00 2.55 2.55 1.45 1.7 -105,600 229,80047.88
69,600 -13,200 64.9 94 64.9 86.35 1000.00 5.3 5.3 2 2.35 -108,600 432,6006.22
82,800 -47,400 50 75.25 45.35 67.6 1020.00 8.05 8.05 2.85 3.7 -63,600 228,0002.75
86,400 -156,600 28.75 58 28.75 49.95 1040.00 15.35 15.8 5.1 6.45 -90,000 216,6002.51
509,400 -422,400 18 41.95 17 34.35 1060.00 25.05 25.05 8.85 11.25 87,000 241,2000.47
484,800 -470,400 13.5 29.55 13.4 23.15 1080.00 33.15 36.65 16.2 19.65 49,800 154,8000.32
1,424,400 -676,800 9.7 21.2 9.35 15.65 1100.00 59.05 59.05 27.45 32.15 14,400 111,0000.08
681,600 55,200 6.85 14.7 6.7 10 1120.00 51.45 52.6 41.5 46.6 13,800 17,4000.03
322,800 49,200 3.1 10.2 2.7 6.75 1140.00 44.15 65.9 44.15 60.65 0 3,6000.01
343,800 37,800 4.45 7.2 3.85 4.4 1160.00 134.6 0 3,0000.01
108,600 -12,600 3.65 5.45 2.05 3.25 1180.00 157.9 0 6000.01
435,600 17,400 2.5 4.25 2.1 2.5 1200.00 127.85 127.85 127.85 127.85 0 1,2000
30,600 16,200 2.95 3.3 1.9 2 1220.00no data
18,600 13,200 2 3.45 1.25 1.25 1240.00no data
7,800 2,400 1.75 2 0.55 1.1 1260.00no data
63,000 -5,400 0.8 1.5 0.7 1 1300.00no data
9,000 1,800 0.8 1.5 0.55 0.55 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.7 0 1,200
1,200 0 166.15 860.00 2 0 10,2008.5
880.00 3.4 0 2,400
3,600 0 129.6 900.00 1.55 1.7 1.1 1.3 0 187,80052.17
600 -600 119.2 124.75 119.2 124.75 920.00 1.95 1.95 1 1.05 -6,000 79,800133
2,400 0 96.4 109 96.4 109 940.00 3.4 3.4 1.6 1.7 -34,800 205,20085.5
2,400 0 90.65 90.65 90.65 90.65 960.00 4.05 4.1 2.1 2.2 -12,000 332,400138.5
4,800 -600 60.7 68.15 60.7 68.15 980.00 5.8 5.8 3 3.2 -9,000 335,40069.88
82,800 -34,800 38.7 57 37.85 55.1 1000.00 10.55 11.1 4.95 5.3 -106,200 541,2006.54
130,200 -63,000 23.2 41.2 23.2 39.4 1020.00 14.9 14.9 8.9 9.3 5,400 291,6002.24
243,000 -232,200 14.4 28.55 14.1 27.1 1040.00 27.05 27.05 16.1 16.95 -81,600 306,6001.26
931,800 -211,800 10.7 19.6 9.55 18.45 1060.00 42.3 42.3 27.05 28.45 -42,000 154,2000.17
955,200 9,000 7.05 14 7.05 13.05 1080.00 56.4 56.4 41.3 43.05 0 105,0000.11
2,101,200 -13,200 5.6 10.05 5.45 9.7 1100.00 72.05 72.05 57 59.05 -9,000 96,6000.05
626,400 -37,200 4.55 7.2 4.55 6.85 1120.00 83 83 76.3 76.3 -600 3,6000.01
273,600 6,000 3.5 5.4 3.5 5.1 1140.00 122.1 0 3,6000.01
306,000 3,000 3.1 4.15 3.05 3.95 1160.00 134.6 0 3,0000.01
121,200 600 1.95 3.4 1.95 3.2 1180.00 157.9 0 6000
418,200 48,000 1.65 2.9 1.65 2.7 1200.00 177.25 0 1,2000
14,400 0 1.25 1220.00no data
5,400 -600 2 2.35 1.5 2 1240.00no data
5,400 0 1.3 1.3 1.25 1.25 1260.00 116.5 0 6000.11
68,400 -3,000 0.2 2.9 0.2 0.8 1300.00no data
7,200 1,200 0.5 0.8 0.5 0.8 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.7 0 1,200
1,200 600 166.15 166.15 166.15 166.15 860.00 2 2 2 2 0 10,2008.5
880.00 3.4 0 2,400
3,600 0 129.6 900.00 1.85 2.1 1.85 1.95 4,800 187,80052.17
1,200 600 106.25 108.25 106.25 108 920.00 2.05 2.25 1.9 2.25 -22,800 85,80071.5
2,400 600 121 121 82 84.5 940.00 2.85 3.5 2.85 3.25 -4,200 240,000100
2,400 -2,400 67.75 70.25 66.75 66.75 960.00 4.7 5.05 4.05 4.75 -2,400 344,400143.5
5,400 600 50.1 50.15 50.1 50.15 980.00 5.65 7.6 5.65 6.9 -5,400 344,40063.78
117,600 4,200 37 39 33 33.5 1000.00 9.85 12.2 9.25 11.15 -600 647,4005.51
193,200 12,600 24 25.9 21.3 21.8 1020.00 18.15 20.65 16.95 19.25 6,000 286,2001.48
475,200 58,200 16.8 17.3 14 14.45 1040.00 30.2 33.05 27.9 31.55 1,800 388,2000.82
1,143,600 105,000 14.3 14.3 9.55 10 1060.00 44 48.5 42.45 47.15 1,800 196,2000.17
946,200 1,800 10.15 10.15 6.7 7.05 1080.00 61.2 61.2 60.55 60.55 -1,200 105,0000.11
2,114,400 -86,400 7.35 7.35 5.2 5.45 1100.00 79.1 82.75 77.6 82.75 -2,400 105,6000.05
663,600 -34,200 4.5 4.8 3.9 4.2 1120.00 97.25 0 4,2000.01
267,600 600 3.55 3.8 3 3.3 1140.00 122.1 0 3,6000.01
303,000 7,800 2.4 3 2.35 2.5 1160.00 134.6 134.6 134.6 134.6 600 3,0000.01
120,600 -10,800 2.45 2.45 1.9 1.95 1180.00 157.9 0 6000
370,200 -19,800 2 2.3 1.5 1.65 1200.00 177.25 177.25 177.25 177.25 600 1,2000
14,400 -1,200 1.5 1.5 1.25 1.25 1220.00no data
6,000 0 2.35 1240.00no data
5,400 0 1.95 1260.00 116.5 0 6000.11
71,400 600 0.75 0.75 0.75 0.75 1300.00no data
6,000 0 0.4 0.4 0.4 0.4 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.7 0 1,200
600 0 160.2 860.00 1.05 1.05 1 1 1,200 10,20017
880.00 3.4 3.4 3.4 3.4 0 2,400
3,600 0 129.6 900.00 4.1 4.1 1.85 1.9 8,400 183,00050.83
600 0 109.95 109.95 109.95 109.95 920.00 2.4 2.4 1.95 2 -600 108,600181
1,800 -1,200 85.6 95.4 85.6 95.4 940.00 3.5 4.05 2.75 2.9 7,200 244,200135.67
4,800 1,200 68.3 74 68.3 73.55 960.00 5.8 5.85 4 4.3 1,200 346,80072.25
4,800 0 55 55 54.95 54.95 980.00 7.45 8.75 5.95 6.6 18,600 349,80072.88
113,400 -6,000 40.3 43.3 35.95 39.6 1000.00 13 13.75 9.6 10.55 -4,800 648,0005.71
180,600 4,200 29 30.35 24.45 26.7 1020.00 19.75 22.85 16.35 18.1 -7,200 280,2001.55
417,000 45,000 18.95 20.95 16.85 18.05 1040.00 31 35.55 26.7 29.35 3,600 386,4000.93
1,038,600 37,800 14.05 15 11.9 12.6 1060.00 47.4 50.65 40.7 43.5 -4,800 194,4000.19
944,400 -4,800 9.35 11.05 8.55 8.8 1080.00 60.8 66.15 56.15 60.7 -2,400 106,2000.11
2,200,800 -52,800 8.15 8.65 6.5 6.75 1100.00 80.5 84.25 75.5 78.4 -1,800 108,0000.05
697,800 -18,000 6.2 6.25 4.85 5.05 1120.00 100.95 100.95 97.25 97.25 600 4,2000.01
267,000 -10,800 4.4 4.7 3.7 3.8 1140.00 122.1 0 3,6000.01
295,200 -19,800 3.6 3.7 2.9 2.95 1160.00 136.15 136.15 136.15 136.15 600 2,4000.01
131,400 4,800 2.9 2.9 2.3 2.45 1180.00 157.9 0 6000
390,000 -17,400 2 2.6 2 2.1 1200.00 177 177 169.2 169.2 0 6000
15,600 0 2.5 1220.00no data
6,000 3,600 4.45 4.45 2.35 2.35 1240.00no data
5,400 0 1.9 1.95 1.9 1.95 1260.00 116.5 0 6000.11
70,800 1,200 1.05 1.15 1 1 1300.00no data
6,000 0 1.15 1.15 1.15 1.15 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.7 0.7 0.7 0.7 0 1,200
600 0 160.2 860.00 0.9 2.4 0.9 2.4 600 9,00015
880.00 3 0 2,400
3,600 -1,200 134.35 136.8 129.6 129.6 900.00 2.7 2.7 2.05 2.55 -4,800 174,60048.5
600 0 119 119 119 119 920.00 2.55 2.9 2.3 2.45 1,200 109,200182
3,000 1,800 94.6 96.4 86.8 86.8 940.00 3.45 4.8 2.85 4.1 -8,400 237,00079
3,600 1,200 78.65 78.65 72.45 76.05 960.00 4.9 6.35 3.45 5.75 -3,600 345,60096
4,800 600 60.9 60.9 54.6 54.6 980.00 8.05 9.5 5.9 8.7 -1,200 331,20069
119,400 4,800 49.85 50.15 36.6 38.35 1000.00 13.25 15 9.7 13.45 -58,200 652,8005.47
176,400 22,800 33.1 37.3 25.35 27 1020.00 23.65 23.95 16 21.6 -22,800 287,4001.63
372,000 18,000 22.9 26.95 17.95 18.9 1040.00 31.8 36.45 25.95 33.5 -36,600 382,8001.03
1,000,800 -30,000 18.3 20 12.95 13.3 1060.00 45.05 51 39 48.1 -10,200 199,2000.2
949,200 88,800 13 14.4 9.45 9.75 1080.00 59.2 62.5 57.95 62 -3,000 108,6000.11
2,253,600 20,400 9.35 10.9 7.35 7.6 1100.00 71 82 71 82 1,200 109,8000.05
715,800 53,400 6.25 9 5.65 5.75 1120.00 93.2 93.2 93.2 93.2 0 3,6000.01
277,800 -32,400 7.65 7.7 4.35 4.45 1140.00 122.1 0 3,6000.01
315,000 15,000 4.5 4.9 3.25 3.4 1160.00 129.65 129.65 129.65 129.65 0 1,8000.01
126,600 3,600 3.65 3.65 2.55 2.85 1180.00 157.9 0 6000
407,400 -19,800 2.7 3.15 2.3 2.45 1200.00 145.85 0 6000
15,600 0 2.5 1220.00no data
2,400 0 1 1240.00no data
5,400 0 1.15 1260.00 116.5 0 6000.11
69,600 11,400 0.15 1.45 0.15 1.45 1300.00no data
6,000 0 1.05 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0 1,200
600 0 160.2 860.00 0.85 0.85 0.85 0.85 600 8,40014
880.00 3 0 2,400
4,800 600 123.2 134.1 123.2 134.1 900.00 2.55 3 2.3 2.45 9,600 179,40037.38
600 0 97.2 920.00 2.65 3.5 2.65 2.7 -600 108,000180
1,200 0 71.4 940.00 3.65 5.55 3.65 4.2 2,400 245,400204.5
2,400 -600 69.25 76.65 67 76.65 960.00 6.6 7.9 4.8 5.8 31,200 349,200145.5
4,200 0 53.6 60.2 52.9 60.2 980.00 9.75 11.75 7.65 8.5 -6,600 332,40079.14
114,600 -11,400 45.65 48.2 37 45.55 1000.00 15.35 18.2 12.3 13.3 -36,600 711,0006.2
153,600 -7,800 31.85 35.75 26.65 33.1 1020.00 21.05 27.75 19.9 21 -9,000 310,2002.02
354,000 -55,800 21.75 26.4 19.3 24 1040.00 38.35 40.5 30.2 31.75 -10,800 419,4001.18
1,030,800 118,200 15.85 19.9 14.3 17.7 1060.00 46.05 54.7 43.5 45.45 -12,600 209,4000.2
860,400 143,400 12.45 14.95 10.85 12.65 1080.00 63.85 71.1 58.4 59.2 600 111,6000.13
2,233,200 72,600 9 11.5 8.5 9.85 1100.00 77.65 87 76.1 76.7 600 108,6000.05
662,400 12,600 6.95 8.65 6.45 7.3 1120.00 96.5 103.35 96.5 101.85 0 3,6000.01
310,200 0 5.5 6.8 5.1 5.6 1140.00 122.1 0 3,6000.01
300,000 104,400 4.35 5.4 3.9 4.25 1160.00 141.55 141.55 139.3 139.3 -1,200 1,8000.01
123,000 -12,000 3.55 4.15 3.4 3.65 1180.00 157.9 157.9 157.9 157.9 600 6000
427,200 36,600 3.15 3.8 2.85 3.05 1200.00 145.85 0 6000
15,600 0 2.5 1220.00no data
2,400 0 1 1240.00no data
5,400 0 1.15 1.15 1.15 1.15 1260.00 116.5 0 6000.11
58,200 600 1.05 1.15 1.05 1.15 1300.00no data
6,000 600 1.05 1.05 1.05 1.05 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0 1,200
600 600 160.2 160.2 160.2 160.2 860.00 2.15 2.15 2.15 2.15 0 7,80013
880.00 3 3 3 3 1,200 2,400
4,200 600 123.5 123.5 123.5 123.5 900.00 2.9 4.9 2.4 3.55 18,600 169,80040.43
600 600 97.2 97.2 97.2 97.2 920.00 4 5.8 3 3.95 72,600 108,600181
1,200 600 71.4 71.4 71.4 71.4 940.00 3.2 8.3 2.7 5.45 -9,000 243,000202.5
3,000 600 67.65 67.65 67.65 67.65 960.00 7.05 12.3 5.75 7.65 15,600 318,000106
4,200 0 46.4 46.4 45.05 45.05 980.00 11 17.95 8.6 11.2 13,800 339,00080.71
126,000 66,600 40.65 47.75 29.85 38.3 1000.00 16.1 25.9 13.4 17.1 76,800 747,6005.93
161,400 66,000 28.1 35.7 21.5 27.95 1020.00 28 38.05 20.75 26.35 -52,200 319,2001.98
409,800 106,800 22.6 25.9 16 20.35 1040.00 38.05 51 31.1 38.35 1,800 430,2001.05
912,600 173,400 16.65 19 12.4 15 1060.00 54.65 68.05 44.6 53.3 -18,600 222,0000.24
717,000 1,800 13 14.1 9.45 11.25 1080.00 72.1 84.3 65 65 -1,200 111,0000.15
2,160,600 -57,000 9.45 10.8 7.5 8.7 1100.00 88 99.95 84.15 86.25 -2,400 108,0000.05
649,800 -8,400 6.95 8 5.7 6.55 1120.00 103.45 103.45 103.45 103.45 600 3,6000.01
310,200 -21,000 5.35 6.25 4.4 5.15 1140.00 122.1 122.1 122.1 122.1 600 3,6000.01
195,600 48,600 4.6 5.05 3.6 4.1 1160.00 101.75 0 3,0000.02
135,000 36,000 8.95 9 3.2 3.55 1180.00no data
390,600 -29,400 3.55 3.55 2.55 3.05 1200.00 145.85 0 6000
15,600 3,600 2.7 2.9 2.45 2.5 1220.00no data
2,400 0 1 1 1 1 1240.00no data
5,400 0 1.1 1.3 1 1 1260.00 116.5 0 6000.11
57,600 600 0.75 0.85 0.75 0.8 1300.00no data
5,400 0 1 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0 1,200
860.00 0.55 2.5 0.55 0.55 600 7,800
880.00 0.8 0 1,200
3,600 3,000 143.35 143.35 128.8 128.8 900.00 2.05 3.1 1.85 2.9 13,200 151,20042
920.00 2.6 3.5 2.6 3.15 600 36,000
600 0 116.95 940.00 3.9 5.15 3.9 4.85 96,000 252,000420
2,400 0 96.55 960.00 5.7 7.4 5.5 7.05 36,000 302,400126
4,200 600 64.95 64.95 64.95 64.95 980.00 5.55 11.05 5.55 10.65 133,800 325,20077.43
59,400 25,800 55.05 55.05 38.55 40.65 1000.00 12.45 16.6 9.65 16.1 219,000 670,80011.29
95,400 78,600 34.5 34.8 29.4 30.1 1020.00 16.8 25.75 16.45 24.9 112,200 371,4003.89
303,000 179,400 33.3 33.3 21.5 22.3 1040.00 24.25 37.9 24.25 37.1 68,400 428,4001.41
739,200 337,200 24.95 24.95 16.25 16.85 1060.00 38.45 52.45 38.05 51.3 13,800 240,6000.33
715,200 198,600 19.2 19.2 12.25 12.75 1080.00 54.6 68.2 53.9 67.9 600 112,2000.16
2,217,600 381,000 14.15 14.25 9.3 9.7 1100.00 69.7 85.5 69.7 84.75 6,000 110,4000.05
658,200 24,000 10.05 10.05 6.85 7.05 1120.00 87.75 91.6 87.75 91.6 -600 3,0000
331,200 58,800 7.3 7.3 5.1 5.35 1140.00 89.25 0 3,0000.01
147,000 -1,800 5.7 5.7 4.1 4.3 1160.00 101.75 0 3,0000.02
99,000 1,800 4.2 4.25 3.15 3.55 1180.00no data
420,000 30,000 3.75 3.75 2.6 2.95 1200.00 145.85 0 6000
12,000 0 3 1220.00no data
2,400 0 2.2 2.2 2.15 2.15 1240.00no data
5,400 -3,600 1.8 1.8 1.5 1.5 1260.00 116.5 0 6000.11
57,000 0 0.75 0.75 0.75 0.75 1300.00no data
5,400 0 1 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0 1,200
860.00 0.6 0.6 0.6 0.6 0 7,200
880.00 0.8 0 1,200
600 0 152.6 900.00 2.15 2.4 1.9 2.35 -4,200 138,000230
920.00 4.4 0 35,400
600 600 116.95 116.95 116.95 116.95 940.00 2.7 3.5 2.7 3.35 3,600 156,000260
2,400 1,800 96.9 96.9 96.5 96.55 960.00 3.6 5.1 3.55 4.8 45,000 266,400111
3,600 600 91.05 91.05 91.05 91.05 980.00 6.5 7.1 4.1 6.75 69,600 191,40053.17
33,600 6,600 71.55 71.55 60.15 61.35 1000.00 8.6 10.55 7 10.05 74,400 451,80013.45
16,800 3,600 48.65 48.65 46.25 46.5 1020.00 13 16.5 12.85 15.75 73,200 259,20015.43
123,600 43,200 43 43 33.65 35.1 1040.00 22.2 26 19.25 24.15 83,400 360,0002.91
402,000 131,400 33.9 35.2 25 26.65 1060.00 30 37.45 28 35.5 70,800 226,8000.56
516,600 159,000 25.05 27.6 19.2 20.2 1080.00 41 52 39.95 49.05 15,000 111,6000.22
1,836,600 384,600 20.85 20.85 13.25 15 1100.00 54.3 65 53.6 63.85 600 104,4000.06
634,200 27,600 14.05 14.8 10.35 10.75 1120.00 75.9 80 75.7 80 1,800 3,6000.01
272,400 54,000 11 11.1 7.6 7.9 1140.00 89.25 89.25 89.25 89.25 0 3,0000.01
148,800 28,200 4.95 8.3 4.95 5.95 1160.00 101.75 0 3,0000.02
97,200 10,800 6.2 6.25 4.4 4.6 1180.00no data
390,000 -13,200 4.95 5.15 3.4 3.55 1200.00 145.85 145.85 145.85 145.85 600 6000
12,000 -3,000 3.15 3.15 3 3 1220.00no data
2,400 2,400 2.1 2.3 1.55 2 1240.00no data
9,000 1,200 1.05 2.1 1.05 1.8 1260.00 116.5 0 6000.07
57,000 1,200 1.55 1.55 1.2 1.2 1300.00no data
5,400 1,200 1 1 1 1 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0 8,4007
800.00 0.1 0 1,200
860.00 0.55 0.55 0.55 0.55 600 7,200
880.00 0.8 0 1,200
600 600 152.6 152.6 152.6 152.6 900.00 2.15 2.6 1.65 1.8 2,400 142,200237
920.00 4.4 4.4 4.4 4.4 600 35,400
940.00 3.7 4.2 3.25 3.7 3,000 152,400
600 0 90.15 960.00 5 6 3.75 3.9 5,400 221,400369
3,000 600 82.1 82.1 82.1 82.1 980.00 22.65 22.65 5 5.55 14,400 121,80040.6
27,000 -600 64.5 80 63 80 1000.00 11.8 11.8 7.65 8.4 -2,400 377,40013.98
13,200 -600 52.45 63.75 52.45 63.75 1020.00 18.6 18.6 11.8 13.05 1,800 186,00014.09
80,400 1,200 38 50.65 36.95 44.7 1040.00 22.15 26.5 17.6 20 -18,600 276,6003.44
270,600 -6,000 30.2 39.55 27.4 34.65 1060.00 37.6 38.4 26.7 29.55 11,400 156,0000.58
357,600 42,600 25 30.55 21.2 26.45 1080.00 49 53 37.1 41.25 -10,800 96,6000.27
1,452,000 -76,200 20 23.5 15.8 20.15 1100.00 34.8 66 34.8 54.3 -7,800 103,8000.07
606,600 21,000 12.05 17.35 12 14.7 1120.00 77.2 77.2 77.2 77.2 600 1,8000
218,400 21,000 9.55 12.85 9 10.85 1140.00 82.35 82.35 82.35 82.35 600 3,0000.01
120,600 -600 7.2 9.75 6.75 8.2 1160.00 101.75 101.75 101.75 101.75 0 3,0000.02
86,400 -15,000 4.25 7.25 4.25 6.25 1180.00no data
403,200 23,400 5.45 5.7 4.1 4.95 1200.00no data
15,000 0 3.8 1220.00no data
7,800 0 4.2 4.2 2.5 2.5 1260.00 116.5 0 6000.08
55,800 3,000 2 2 1.5 1.5 1300.00no data
4,200 1,200 0.9 0.9 0.9 0.9 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.15 0.15 0.15 0.15 6,000 8,4007
800.00 0.1 0 1,200
860.00 2 0 6,600
880.00 0.8 0.8 0.8 0.8 600 1,200
900.00 2.2 2.25 1.95 2.15 3,000 139,800
920.00 4.4 0 34,800
940.00 3.8 3.8 3.1 3.35 7,200 149,400
600 600 90.15 90.15 90.15 90.15 960.00 5 5.65 4.3 4.5 -1,800 216,000360
2,400 0 74 980.00 6.85 7.8 5.65 6.4 15,000 107,40044.75
27,600 3,000 71.95 72.55 69.25 69.25 1000.00 10 11.1 8.8 9.6 13,800 379,80013.76
13,800 -1,200 58.4 58.4 55 55 1020.00 14.3 16.5 14 14.75 12,600 184,20013.35
79,200 7,200 47.05 47.05 42 43 1040.00 20.75 24.85 20.65 22 74,400 295,2003.73
276,600 52,200 38 38 31.9 33.15 1060.00 29.05 34.2 29.05 32 12,000 144,6000.52
315,000 58,800 30.9 30.95 24.85 25.45 1080.00 42.85 47.45 42.75 43.85 11,400 107,4000.34
1,528,200 220,800 24.05 24.75 19.25 19.6 1100.00 57.65 61.15 55.05 58.65 3,000 111,6000.07
585,600 16,200 17.95 18 14.05 14.45 1120.00 68.8 0 1,2000
197,400 8,400 11.5 12.5 10.35 10.7 1140.00 88.05 0 2,4000.01
121,200 3,000 9.15 9.75 7.75 8.05 1160.00 104.25 0 3,0000.02
101,400 14,400 7.25 7.25 5.8 6.1 1180.00no data
379,800 -4,200 5.55 5.55 4.5 4.85 1200.00no data
15,000 -600 3 4 3 3.8 1220.00no data
7,800 0 3.4 1260.00 116.5 0 6000.08
52,800 3,000 2.1 2.1 1.7 1.85 1300.00no data
3,000 3,000 1.15 1.3 1.15 1.3 1320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 565 600.00 0.4 0 2,4002
800.00 0.1 0.1 0.1 0.1 0 1,200
860.00 2 0 6,600
880.00 3 0 600
900.00 2.5 2.5 2.05 2.1 0 136,800
920.00 4.4 0 34,800
940.00 4.05 4.05 3.15 3.8 600 142,200
960.00 5.35 5.45 4.45 5 -4,800 217,800
2,400 0 74 980.00 7.6 8 5.75 6.55 -4,200 92,40038.5
24,600 0 79.2 87 79.2 79.5 1000.00 10.65 11.3 8.3 9.15 1,800 366,00014.88
15,000 600 70 70 66.3 66.3 1020.00 15.25 16.85 12.55 13.9 24,000 171,60011.44
72,000 -5,400 51 58.25 48 51.25 1040.00 23.7 24.2 18 20.45 18,600 220,8003.07
224,400 -10,800 38 46.45 37.6 39.6 1060.00 32.05 33.85 25.95 29.35 -8,400 132,6000.59
256,200 22,800 30.05 36.7 29.05 30.95 1080.00 43.5 44.6 36.2 40.25 6,600 96,0000.37
1,307,400 93,000 24.4 28.95 22.5 23.85 1100.00 55.05 57.7 48 53.2 600 108,6000.08
569,400 257,400 17.35 22.6 16.55 17.35 1120.00 68.8 0 1,2000
189,000 19,200 14.1 16.95 12.35 13.05 1140.00 88.05 0 2,4000.01
118,200 6,000 11.45 12.7 9.3 9.8 1160.00 104.25 0 3,0000.03
87,000 -4,200 9.05 9.65 7 7.3 1180.00no data
384,000 11,400 6.95 7.5 5.5 5.7 1200.00no data
15,600 0 5.35 1220.00no data
7,800 0 3.4 1260.00 116.5 0 6000.08
49,800 4,800 2.5 2.95 2.15 2.25 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 1,200 565 565 565 565 600.00 2.95 3.05 0.4 0.4 1,800 2,4002
800.00 5 0 1,200
860.00 2 0 6,600
880.00 3 0 600
900.00 2.8 2.8 2.05 2.7 -1,800 136,800
920.00 3 4.4 2.5 4.4 2,400 34,800
940.00 3.6 4.9 3.35 4.75 1,200 141,600
960.00 4.7 6.9 4 6.4 19,800 222,600
2,400 0 74 980.00 6.15 9.1 5.8 8.5 28,800 96,60040.25
24,600 -1,800 79.55 88.5 79.5 79.5 1000.00 9.95 12.6 8.75 11.4 41,400 364,20014.8
14,400 -600 67.9 74.85 67.9 67.95 1020.00 14 18.3 13.2 17 37,800 147,60010.25
77,400 7,200 58 60.6 47.85 49.4 1040.00 20.15 25.75 18.8 24.3 49,800 202,2002.61
235,200 50,400 48 49.45 37 38.85 1060.00 30.3 36.2 27.15 33.75 27,600 141,0000.6
233,400 22,200 37.55 39.25 29.5 30.7 1080.00 41.25 48 37.6 45.4 22,200 89,4000.38
1,214,400 335,400 30.45 31.45 23 24.1 1100.00 49.95 62 49 58.75 27,000 108,0000.09
312,000 94,800 24.35 24.45 17.65 18.65 1120.00 68.8 68.8 68.8 68.8 0 1,2000
169,800 26,400 17.4 18.65 13.45 14.15 1140.00 89.25 89.25 86.85 88.05 600 2,4000.01
112,200 30,000 13.2 14.15 10.3 10.75 1160.00 105.5 105.5 103 104.25 1,200 3,0000.03
91,200 16,800 10 10.85 8.05 8.4 1180.00no data
372,600 25,200 7.7 8.4 6.4 6.55 1200.00no data
15,600 1,200 5.5 5.65 5.2 5.35 1220.00no data
7,800 6,000 7.5 7.5 0.3 3.4 1260.00 116.5 0 6000.08
45,000 10,800 2.55 3 2.5 2.65 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.5 0 600
800.00 5 0 1,200
860.00 2 2 2 2 0 6,600
880.00 3 0 600
900.00 2 2.5 1.8 2.35 1,200 138,600
920.00 3.45 3.45 3.4 3.4 600 32,400
940.00 4.45 4.6 3.15 3.4 0 140,400
960.00 6.05 6.6 4.3 4.65 36,600 202,800
2,400 0 74 980.00 9.15 9.65 6.25 6.65 -6,600 67,80028.25
26,400 2,400 76.35 88.8 75.75 86.9 1000.00 13.7 14.2 9.15 9.55 63,600 322,80012.23
15,000 600 61.35 73.8 54.6 73.8 1020.00 20.6 20.6 13.3 14.1 38,400 109,8007.32
70,200 -2,400 51.75 60.15 46.85 59.05 1040.00 28.85 28.85 19.5 20.1 30,600 152,4002.17
184,800 -12,600 38.75 48.7 36.95 46.95 1060.00 37 38.3 27.3 28.45 28,800 113,4000.61
211,200 -32,400 31.95 39 29.25 37.6 1080.00 49.45 51 37.25 38.35 30,600 67,2000.32
879,000 -1,200 24.75 30.9 22.55 29.6 1100.00 62.6 63.45 49.35 50.95 10,800 81,0000.09
217,200 40,200 19.6 23.95 17.3 22.9 1120.00 64.05 82 64.05 82 1,200 1,2000.01
143,400 15,600 14.7 18.2 13.2 17.4 1140.00 93.8 93.8 93.8 93.8 600 1,8000.01
82,200 16,200 11.45 13.85 10.1 13.2 1160.00 104.95 105 104.95 105 1,800 1,8000.02
74,400 16,800 8.3 10.4 7.8 10.05 1180.00no data
347,400 32,400 6.2 8 6 7.65 1200.00no data
14,400 7,200 5 6.15 4.55 6.1 1220.00no data
1,800 600 5.5 5.5 5.5 5.5 1260.00 116.5 0 6000.33
34,200 14,400 4 4 2.25 2.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.5 1.5 1.5 1.5 0 600
800.00 5 0 1,200
860.00 2.3 2.3 1 1.05 -600 6,600
880.00 3 3 3 3 -600 600
900.00 4.95 5 2.05 2.2 -7,200 137,400
920.00 3.45 3.75 3.15 3.4 3,600 31,800
940.00 6.75 6.8 4.35 4.75 31,200 140,400
960.00 8.1 9.25 6 6.5 26,400 166,200
2,400 0 74 980.00 10.9 13.1 8.75 9.4 26,400 74,40031
24,000 -1,800 73 88.2 51.05 71.6 1000.00 15.8 18.8 12.6 13.7 18,000 259,20010.8
14,400 0 61 61 61 61 1020.00 22.05 25.9 17.7 19.65 21,000 71,4004.96
72,600 2,400 52 61 45 49.6 1040.00 34.3 34.35 24.55 27.35 30,600 121,8001.68
197,400 12,000 41.95 49.55 35.85 39.85 1060.00 44.55 45.15 33 37 12,000 84,6000.43
243,600 31,200 31.8 40 28.25 31.75 1080.00 47 53.05 44 49.45 36,600 36,6000.15
880,200 175,800 27.9 32.3 21.95 25.15 1100.00 65 70.05 55.4 62.45 43,200 70,2000.08
177,000 105,000 21.65 25.4 17.2 19.6 1120.00no data
127,800 70,800 17 19.7 13.5 14.85 1140.00 89 89 89 89 1,200 1,2000.01
66,000 40,800 13.15 15.5 10.5 11.45 1160.00no data
57,600 39,600 9.75 12.1 7.35 8.85 1180.00no data
315,000 100,200 8 9.5 6.25 6.7 1200.00no data
7,200 6,000 6 6.3 3.65 5.3 1220.00no data
1,200 0 3 1260.00 116.5 0 6000.5
19,800 13,200 3.6 3.6 2.15 2.65 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.1 0.1 0.1 0.1 0 600
800.00 5 0 1,200
860.00 2.1 2.1 2.1 2.1 0 7,200
880.00 13.5 0 1,200
900.00 5.95 6.85 3.7 4.15 4,800 144,600
920.00 6.7 7.25 4.25 4.85 6,600 28,200
940.00 8.85 10.15 6.6 7.05 33,600 109,200
960.00 13.05 14.15 9 10.1 37,800 139,800
2,400 0 74 980.00 19.75 19.75 13 13.55 3,600 48,00020
25,800 -3,000 62 75 59.95 74.4 1000.00 26.9 27.05 17.95 18.55 10,200 241,2009.35
14,400 -3,600 44.65 61.25 44.65 61.15 1020.00 34.95 35.3 24.95 25.45 14,400 50,4003.5
70,200 4,800 43 50.3 36.55 49.4 1040.00 42.2 46.7 33.05 34.3 31,200 91,2001.3
185,400 19,200 32.75 40.5 29.5 39.75 1060.00 54.5 58.15 43.25 44.15 30,600 72,6000.39
212,400 119,400 25.85 32.5 23.2 31.75 1080.00no data
704,400 115,200 19.95 25.5 18 25 1100.00 80 82.9 67.5 69.7 12,600 27,0000.04
72,000 50,400 16.4 20.45 14.45 19.15 1120.00no data
57,000 28,800 13 16 11.4 14.85 1140.00no data
25,200 22,200 10 12.5 9.5 11.5 1160.00no data
18,000 6,000 9 9.45 7.25 8.8 1180.00no data
214,800 85,200 6.1 7.7 5.35 6.4 1200.00no data
1,200 0 5.25 1220.00no data
1,200 600 3 3 3 3 1260.00 116.5 0 6000.5
6,600 6,600 1.5 3.5 1.5 2.05 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 0 600
800.00 5 0 1,200
860.00 2.2 2.2 2.2 2.2 0 7,200
880.00 13.5 0 1,200
900.00 7.4 8 5.2 5.95 24,000 139,800
920.00 9.9 10.45 7.3 7.8 14,400 21,600
940.00 11.65 14.4 9.7 10.35 17,400 75,600
960.00 16.35 19 13.4 14.15 26,400 102,000
2,400 600 74 74 74 74 980.00 24 24 18.45 19.55 24,600 44,40018.5
28,800 -600 60.45 61.2 51 59.9 1000.00 29.75 34.65 24.7 26.4 25,200 231,0008.02
18,000 9,600 51.8 52 43.5 49.5 1020.00 38.4 44 33.5 35 16,800 36,0002
65,400 38,400 47 47 32 38.4 1040.00 50.05 58.75 43 45.2 18,600 60,0000.92
166,200 62,400 33.8 36.5 27.5 30.65 1060.00 62.85 66 54.75 57.55 8,400 42,0000.25
93,000 9,000 28.25 29 22 24.55 1080.00no data
589,200 91,800 22.55 23.4 17.5 19.65 1100.00 92.65 93.3 86.8 90 5,400 14,4000.02
21,600 9,000 17.65 17.65 13.45 15.65 1120.00no data
28,200 10,200 13.95 14.8 10.05 12.5 1140.00no data
3,000 1,200 10.3 10.3 9 10.05 1160.00no data
12,000 4,800 9.25 9.25 8.3 9 1180.00no data
129,600 10,200 6.95 7.2 5.75 7 1200.00no data
1,200 0 5.25 1220.00no data
600 0 6 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 3 3 3 600 600
800.00 5 0 1,200
860.00 4.5 0 7,200
880.00 13.5 0 1,200
900.00 6.6 8 6.25 7.3 10,200 115,800
920.00 7.35 8.5 7.35 8.25 4,800 7,200
940.00 13 13 9.95 11.75 30,600 58,200
960.00 14.2 16.35 13.15 15.95 22,200 75,600
1,800 0 83 980.00 19.2 19.2 19.2 19.2 1,800 19,80011
29,400 6,600 65.55 66.6 63 63 1000.00 28 29.7 24.55 29 60,600 205,8007
8,400 1,200 54.45 57.3 51.8 51.8 1020.00 32.95 38.15 32 38.15 13,200 19,2002.29
27,000 25,800 46.45 47.9 41 42.15 1040.00 38 50 38 49.85 37,200 41,4001.53
103,800 30,600 43 43 33.8 35 1060.00 37.95 64.2 37.95 58 9,600 33,6000.32
84,000 34,800 32.75 34.5 27.3 28.2 1080.00no data
497,400 200,400 27 34.45 21.9 22.4 1100.00 82.05 84.85 82.05 84.85 2,400 9,0000.02
12,600 6,600 23 23 18.55 18.55 1120.00no data
18,000 9,600 17.3 17.3 13.95 14.4 1140.00no data
1,800 600 15 15 15 15 1160.00no data
7,200 1,200 13.5 13.5 9.4 9.4 1180.00no data
119,400 12,000 10.85 11.15 6.8 7.05 1200.00no data
1,200 600 5.25 5.25 5.25 5.25 1220.00no data
600 0 6 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 2.3 4.5 2.3 4.5 0 7,200
880.00 13.5 0 1,200
900.00 7.5 9 6.6 7.9 6,600 105,600
920.00 10.5 0 2,400
940.00 12 14 11.5 13.15 7,800 27,600
960.00 16 18.5 15 15.65 13,800 53,400
1,800 1,800 78 83 78 83 980.00 17.5 0 18,00010
22,800 8,400 71 72 65.85 65.85 1000.00 29.1 33 26.85 28 23,400 145,2006.37
7,200 5,400 55 58 54.9 58 1020.00 40 40.15 33.65 34.95 2,400 6,0000.83
1,200 0 53.2 1040.00 35 35 35 35 4,200 4,2003.5
73,200 39,000 48 48 37.85 39.7 1060.00 59.15 63 55 56.95 12,600 24,0000.33
49,200 16,800 34.95 36 32.75 34.1 1080.00no data
302,400 103,800 27.15 31 26.1 27.3 1100.00 90.1 90.1 83 83 0 6,6000.02
6,000 3,000 25.6 25.6 21 21 1120.00no data
8,400 3,600 16.6 19 9.6 18.7 1140.00no data
1,200 600 16.25 16.25 16.25 16.25 1160.00no data
6,000 600 6.8 17.6 6.8 13.5 1180.00no data
107,400 21,600 13.6 13.6 9.7 11.05 1200.00no data
600 0 10.45 1220.00no data
600 0 6 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 3 0 7,200
880.00 13.5 0 1,200
900.00 7.25 9.5 7.1 7.5 4,800 99,000
920.00 10.5 10.5 10.5 10.5 600 2,400
940.00 13 13 10.5 10.5 0 19,800
960.00 15 17.1 14 16.65 4,200 39,600
980.00 17.5 17.5 17.5 17.5 1,200 18,000
14,400 600 83.3 87.95 76.45 80.8 1000.00 17.6 33 17.6 29.15 13,800 121,8008.46
1,800 1,200 67.3 67.3 67.25 67.3 1020.00 33.6 38.1 33.2 35.1 1,200 3,6002
1,200 0 53.2 1040.00no data
34,200 4,200 55.95 55.95 44.35 46.35 1060.00 50 60.35 50 58.7 2,400 11,4000.33
32,400 12,000 49.45 49.45 37.9 39 1080.00no data
198,600 74,400 38.05 41 30 33.4 1100.00 76.3 78 76.3 78 600 6,6000.03
3,000 2,400 32.5 32.5 27.1 28.05 1120.00no data
4,800 -600 24.05 28.2 24 28.2 1140.00no data
600 600 18.1 18.1 18 18 1160.00no data
5,400 1,200 15.1 17.65 15 17 1180.00no data
85,800 12,600 13.2 16.1 11.05 13.55 1200.00no data
600 0 10.45 1220.00no data
600 0 6 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 3 3 3 3 -600 7,200
880.00 13.5 0 1,200
900.00 8.45 8.8 6.25 7.25 2,400 94,200
920.00 9.05 9.05 9.05 9.05 600 1,800
940.00 12 0 19,800
960.00 17.6 17.6 14.7 15 -600 35,400
980.00 21.4 0 16,800
13,800 600 85 85 80.95 80.95 1000.00 27.75 30.55 24 24.4 15,000 108,0007.83
600 0 66.25 1020.00 35.15 35.15 33.9 33.9 2,400 2,4004
1,200 600 53.2 53.2 53.2 53.2 1040.00no data
30,000 3,000 45 55.95 42 54.5 1060.00 52 54 48 50 7,200 9,0000.3
20,400 11,400 35.45 50 35 45.15 1080.00no data
124,200 21,000 30.6 38.8 28.2 35.15 1100.00 84.2 84.2 79.95 80 5,400 6,0000.05
600 0 26.3 1120.00no data
5,400 1,200 26.3 28.45 26.3 27.4 1140.00no data
4,200 1,200 21.75 21.75 20.4 21.1 1180.00no data
73,200 4,200 10 15 9 12.95 1200.00no data
600 600 10.45 10.45 10.45 10.45 1220.00no data
600 0 6 6 6 6 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.05 0 7,800
880.00 13.5 0 1,200
900.00 7 7 7 7 -600 91,800
920.00 9.05 9.05 9.05 9.05 600 1,200
940.00 12 0 19,800
960.00 16.55 17.25 15.5 16.5 2,400 36,000
980.00 21.4 0 16,800
13,200 600 76 76 76 76 1000.00 27 32 25.25 27.1 -3,000 93,0007.05
600 0 66.25 1020.00no data
600 600 54.55 54.55 54.55 54.55 1040.00no data
27,000 600 42 47.9 41.85 47.2 1060.00 52.3 52.6 52.3 52.6 1,800 1,8000.07
9,000 600 35.5 38 31.4 38 1080.00no data
103,200 15,600 31.05 34 25.8 31.05 1100.00 75.75 75.75 75.75 75.75 0 6000.01
600 600 26.3 26.3 26.3 26.3 1120.00no data
4,200 4,200 18.45 22.4 18.45 22.4 1140.00no data
3,000 0 34.95 1180.00no data
69,000 13,200 10.45 11.95 9.25 10.95 1200.00no data
600 0 0.2 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.05 0 7,800
880.00 13.5 0 1,200
900.00 6.1 7.5 6.1 7 0 92,400
920.00 16 0 600
940.00 9.5 12.3 9.5 12 6,600 19,800
960.00 14 17.25 12.2 17.25 4,800 33,600
980.00 17.5 21.4 17 21.4 14,400 16,800
12,600 2,400 89.3 89.3 73.5 77.15 1000.00 23.85 29.6 21.5 28.6 35,400 96,0007.62
600 0 66.25 1020.00no data
26,400 17,400 51.9 52.9 44 45 1060.00no data
8,400 3,000 42.5 42.5 35.75 35.75 1080.00no data
87,600 39,000 35.05 40 29.75 31.05 1100.00 60 0 6000.01
3,000 0 34.95 1180.00no data
55,800 42,000 14 17 11.1 11.4 1200.00no data
600 0 0.2 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.05 0 7,800
880.00 13.5 0 1,200
900.00 8.4 8.4 7 7.5 -2,400 92,400
920.00 16 0 600
940.00 6 8 6 8 600 13,200
960.00 13.2 16 13.2 14 1,800 28,800
980.00 20 20 20 20 0 2,400
10,200 0 55 1000.00 24.5 28.5 24.2 26.45 13,800 60,6005.94
600 0 66.25 1020.00no data
9,000 4,800 46 53 45 51.9 1060.00no data
5,400 4,800 46.85 46.85 38.5 38.6 1080.00no data
48,600 23,400 32.9 37.15 28 33.25 1100.00 60 0 6000.01
3,000 0 34.95 1180.00no data
13,800 11,400 21.55 21.55 10.85 13.3 1200.00no data
600 0 0.2 1260.00 116.5 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.05 0 7,800
880.00 13.5 0 1,200
900.00 7 7.95 6.5 7.1 -1,200 94,800
920.00 16 0 600
940.00 14.95 0 12,600
960.00 14 14 12.25 13.2 3,600 27,000
980.00 18 0 2,400
10,200 0 55 1000.00 28.9 28.9 22 24 9,000 46,8004.59
600 0 66.25 1020.00no data
4,200 600 45.5 53.2 44 50.4 1060.00no data
600 600 46.85 46.85 46.85 46.85 1080.00no data
25,200 6,000 27.7 34.45 23.95 33.3 1100.00 60 60 60 60 600 6000.02
3,000 0 34.95 1180.00no data
2,400 1,800 7 9.5 7 9.5 1200.00no data
600 600 0.2 0.2 0.2 0.2 1260.00 116.5 116.5 116.5 116.5 600 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.5 4.5 4.05 4.05 0 7,800
880.00 13.5 0 1,200
900.00 7.55 9.25 7 7 -6,000 96,000
920.00 16 0 600
940.00 14.95 0 12,600
960.00 16 16 14.4 15.85 -600 23,400
980.00 17 18 17 18 1,800 2,400
10,200 0 55 1000.00 27.35 29 25 27.5 -600 37,8003.71
600 600 66.25 66.25 66.25 66.25 1020.00no data
3,600 600 60.65 60.65 60.65 60.65 1060.00no data
19,200 -2,400 30.25 30.25 27.7 27.7 1100.00no data
3,000 0 34.95 34.95 34.95 34.95 1180.00no data
600 0 7 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 4.5 5.6 4.5 5.6 -600 7,800
880.00 13.5 0 1,200
900.00 8 9.15 8 9.05 -6,000 102,000
920.00 16 0 600
940.00 14.95 14.95 14.95 14.95 0 12,600
960.00 17.05 20 17 19.35 -600 24,000
980.00 45.35 0 600
10,200 0 55 1000.00 30 31 28.7 30.5 7,800 38,4003.76
3,000 3,000 53 53 36.5 42 1060.00no data
21,600 1,800 28.05 30 24 25.05 1100.00no data
3,000 0 4.95 1180.00no data
600 0 7 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 5.05 5.05 5.05 5.05 -1,200 8,400
880.00 13.5 0 1,200
900.00 9 10.05 8.5 9.15 -4,200 108,000
920.00 16 0 600
940.00 18.05 18.05 15 15 -600 12,600
960.00 27 27 18 19 -5,400 24,600
980.00 45.35 0 600
10,200 0 55 1000.00 31 35 30 30.3 11,400 30,6003
19,800 7,800 19 28 19 28 1100.00no data
3,000 0 4.95 1180.00no data
600 600 7 7 7 7 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 7 0 9,600
880.00 13.5 0 1,200
900.00 11.9 11.9 9.5 9.55 -15,000 112,200
920.00 16 0 600
940.00 19 19 18.95 18.95 600 13,200
960.00 27 27 24 24 -1,800 30,000
980.00 45.35 0 600
10,200 1,200 47.5 55 47.5 55 1000.00 44 45.6 38 39 1,200 19,2001.88
12,000 4,800 16.9 21 16.9 20.25 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 1,200
860.00 7 0 9,600
880.00 13.5 0 1,200
900.00 13.25 13.25 11.4 11.9 -10,800 127,200
920.00 16 0 600
940.00 23 23 20.7 20.75 0 12,600
960.00 30.3 31 28 28 -3,600 31,800
980.00 45.35 0 600
9,000 0 49 49 49 49 1000.00 50 50 47 47.5 600 18,0002
7,200 4,800 16 17.95 16 16.95 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 5 5 5 0 1,200
860.00 7 7 7 7 -600 9,600
880.00 13.5 0 1,200
900.00 13.05 14 12.75 13.05 7,200 138,000
920.00 16 16 16 16 600 600
940.00 23 25 20 24.85 4,800 12,600
960.00 30.5 33 28 32.3 7,200 35,400
980.00 45.35 0 600
9,000 0 49 1000.00 50 54 50 54 3,000 17,4001.93
2,400 600 16 17 16 17 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.95 1.95 1.95 1.95 1,200 1,200
860.00 10 10 6.25 7.45 2,400 10,200
880.00 13.5 13.5 13.5 13.5 600 1,200
900.00 13.3 18 13.1 13.65 34,200 130,800
940.00 26 30 22.6 23.7 6,600 7,800
960.00 38 38 30 30.5 8,400 28,200
980.00 45.35 45.35 45.35 45.35 600 600
9,000 2,400 42.4 49 42.4 49 1000.00 48 57.75 36 49.5 10,800 14,4001.6
1,800 600 17 18 17 18 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 6.05 6.05 6.05 6.05 0 7,800
880.00 20 0 600
900.00 14.1 15.95 12.9 12.9 -8,400 96,600
940.00 25 0 1,200
960.00 33.35 33.55 29 29 -600 19,800
6,600 6,600 53.35 55.45 53.35 54.25 1000.00 40 40 40 40 0 3,6000.55
1,200 0 23.55 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 7 7 7 7 0 7,800
880.00 20 0 600
900.00 15.35 15.4 14 15.35 -2,400 105,000
940.00 25 0 1,200
960.00 32 35.65 32 33.35 0 20,400
1000.00 51.85 51.85 48 48 1,200 3,600
1,200 0 23.55 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 8.5 0 7,800
880.00 20 0 600
900.00 15.35 15.45 13.5 15.4 -600 107,400
940.00 20 25 20 25 1,200 1,200
960.00 31 34 30 30 -1,200 20,400
1000.00 51 0 2,400
1,200 0 23.55 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 8.5 8.5 8.5 8.5 0 7,800
880.00 20 0 600
900.00 14.4 16.2 14.05 15.35 -3,000 108,000
960.00 35 36.65 35 35.9 -2,400 21,600
1000.00 55 55 51 51 -1,200 2,400
1,200 1,200 31.55 31.55 23.55 23.55 1100.00no data
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 9.65 9.65 8.05 8.5 -1,800 7,800
880.00 20 0 600
900.00 17.5 17.5 15.95 16.15 -9,600 111,000
960.00 38 38 38 38 -600 24,000
1000.00 89.2 0 3,600
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 9.65 9.65 9.65 9.65 -600 9,600
880.00 20 0 600
900.00 18.3 19 17.4 17.8 -13,800 120,600
960.00 37.5 40.5 37.5 40 -600 24,600
1000.00 89.2 0 3,600
3,000 0 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10 10 10 10 0 10,200
880.00 20 0 600
900.00 16 19.3 16 18.3 -7,200 134,400
960.00 38 38.5 38 38.5 600 25,200
1000.00 89.2 0 3,600
3,000 1,200 4.95 4.95 4.95 4.95 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 11.75 11.75 9 9 0 10,200
880.00 20 0 600
900.00 21 21.25 20 20.85 -10,200 141,600
960.00 38.25 54.5 38.25 42.5 1,800 24,600
1000.00 89.2 0 3,600
1,800 1,800 16.65 16.65 4.35 4.35 1180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 12.95 12.95 10.05 10.05 600 10,200
880.00 20 0 600
900.00 20.9 22.5 20.9 22.5 600 151,800
960.00 47 47 44.5 46.95 22,800 22,800
1000.00 89.2 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 11.95 11.95 11.95 11.95 0 9,600
880.00 20 0 600
900.00 22.25 22.25 20.8 20.9 -7,200 151,200
1000.00 89.2 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 11 12 11 11 1,800 9,600
880.00 20 0 600
900.00 26 26 21.5 21.5 -17,400 158,400
1000.00 89.2 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 14 14 12 12 600 7,800
880.00 20 0 600
900.00 29.4 29.4 25.15 25.25 3,600 175,800
1000.00 89.2 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 14.95 16.5 14.95 15.8 5,400 7,200
880.00 20 0 600
900.00 24 29.5 24 27.8 18,000 172,200
1000.00 89.2 89.2 89.2 89.2 600 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 14.9 14.9 12 12 1,800 1,800
880.00 20 0 600
900.00 20.1 28 20.1 24 61,200 154,200
1000.00 79 79 79 79 600 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
880.00 20 20 20 20 600 600
900.00 25 27.2 22 22.65 88,200 93,000
1000.00 69 74 69 74 2,400 2,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 30 0 4,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 30 0 4,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 35 40 30 30 3,600 4,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 40 40 40 40 600 1,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 40 40 40 40 600 600