info@tamealps.com +91 94145 70283

Titan Company Limited (TITAN) 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 1714.65 1725.95 1697.00 1700.95 -0.05% 1053239 17999.67 45.40
22 Jul 2021 1695.00 1714.65 1682.20 1701.75 1.82% 1146821 19512.67 47.54
20 Jul 2021 1680.35 1691.45 1662.50 1671.40 -0.53% 819793 13702.76 58.08
19 Jul 2021 1694.35 1709.25 1674.90 1680.35 -0.88% 831260 14055.27 44.80
16 Jul 2021 1706.90 1710.00 1688.65 1695.35 -0.36% 907734 15410.53 59.18
15 Jul 2021 1705.50 1716.75 1694.50 1701.55 -0.51% 943422 16088.95 46.52
14 Jul 2021 1726.00 1728.60 1705.00 1710.35 -0.81% 891780 15289.53 53.82
13 Jul 2021 1730.00 1735.00 1717.45 1724.25 0.26% 797913 13759.42 58.14
12 Jul 2021 1730.00 1739.20 1711.90 1719.85 -0.04% 792602 13671.26 44.95
09 Jul 2021 1724.00 1739.95 1718.00 1720.60 -0.33% 831213 14351.92 48.60
08 Jul 2021 1730.00 1746.00 1721.25 1726.35 -0.05% 1167637 20242.10 42.14
07 Jul 2021 1762.80 1783.40 1718.00 1727.25 -2.02% 2188364 37968.08 26.92
06 Jul 2021 1750.00 1774.00 1746.05 1762.80 0.74% 960973 16949.59 38.97
05 Jul 2021 1760.00 1762.90 1743.00 1749.90 -0.28% 632904 11082.24 47.00
02 Jul 2021 1755.00 1767.85 1740.20 1754.75 0.83% 1259675 22096.21 31.54
01 Jul 2021 1729.00 1746.40 1725.75 1740.30 0.45% 567971 9866.91 35.36
30 Jun 2021 1738.00 1755.35 1728.15 1732.50 0.05% 803926 14002.69 32.59
29 Jun 2021 1735.80 1746.00 1721.25 1731.60 0.21% 1236704 21427.85 26.37
28 Jun 2021 1768.50 1768.50 1719.75 1728.05 -1.47% 1339433 23221.94 41.08
25 Jun 2021 1785.00 1792.00 1742.00 1753.85 -1.52% 1378327 24295.06 40.81
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1494.4 1518.25 1494.4 1510.8 12 3,375 0% INF%
03 May, 2021 1462.5 1462.5 1437.8 1444 44 16,500 -4.42% 388.89% Fresh Short
04 May, 2021 1423.8 1436.1 1420.5 1421.7 20 19,500 -1.54% 18.18% Fresh Short
05 May, 2021 1435 1445.3 1433 1444.95 7 19,875 1.64% 1.92% Fresh Long
06 May, 2021 1456.85 1459.95 1452.75 1456.05 14 18,000 0.77% -11.63%
07 May, 2021 1464.6 1468 1463 1464 16 13,875 0.55% -42.31%
10 May, 2021 1464 1472.25 1461.45 1472.25 5 15,000 0.56% 8.11%
11 May, 2021 1450 1461.75 1450 1452.6 3 15,375 -1.33% 2.5% Fresh Short
12 May, 2021 1446.25 1464.6 1440 1464.6 6 15,000 0.83% -2.56%
14 May, 2021 1466.7 1471.65 1455.9 1471.5 10 14,250 0.47% -5.56%
17 May, 2021 1472 1484.5 1472 1482.35 9 13,125 0.74% -9.38%
18 May, 2021 1498.5 1550 1498.5 1548.9 80 13,875 4.49% 5.71% Fresh Long
19 May, 2021 1550 1560 1534.6 1537.15 22 17,250 -0.76% 24.32%
20 May, 2021 1571.8 1575.1 1540 1541.95 11 18,000 0.31% 4.35%
21 May, 2021 1549 1562 1548.65 1555.15 30 27,750 0.86% 54.17%
24 May, 2021 1530 1536 1525 1535.9 27 32,250 -1.24% 16.22% Fresh Short
25 May, 2021 1556.4 1587.4 1545.35 1584.8 77 42,750 3.18% 32.56% Fresh Long
26 May, 2021 1600 1625 1598 1598.95 66 53,250 0.89% 24.56%
27 May, 2021 1594.35 1615 1594.35 1611.35 59 61,875 0.78% 16.2%
28 May, 2021 1616.25 1616.25 1585 1592.4 38 68,625 -1.18% 10.91% Fresh Short
31 May, 2021 1592.75 1617.75 1592.4 1603.8 29 68,625 0.72% 0%
01 Jun, 2021 1615.3 1620 1604.95 1606.55 21 69,750 0.17% 1.64%
02 Jun, 2021 1606.55 1606.55 1580 1598 97 80,250 -0.53% 15.05%
03 Jun, 2021 1606.95 1703.75 1606.9 1699.25 336 111,750 6.34% 39.25% Fresh Long
04 Jun, 2021 1710.45 1711.35 1678 1690.4 182 106,875 -0.52% -4.78%
07 Jun, 2021 1690.4 1723.7 1690.4 1698.8 122 111,000 0.5% 3.86%
08 Jun, 2021 1699.9 1732 1687 1717.1 220 124,875 1.08% 12.5% Fresh Long
09 Jun, 2021 1712 1740.95 1704.05 1734.35 277 153,375 1% 22.82%
10 Jun, 2021 1739.3 1747 1726.15 1742.6 179 166,125 0.48% 8.31%
11 Jun, 2021 1743.65 1747.4 1730.4 1738.05 172 181,125 -0.26% 9.03%
14 Jun, 2021 1736 1742.65 1723.9 1739.65 189 197,625 0.09% 9.11%
15 Jun, 2021 1749.1 1749.65 1731 1733.15 164 220,125 -0.37% 11.39%
16 Jun, 2021 1731.45 1736.9 1717 1724.45 232 231,000 -0.5% 4.94%
17 Jun, 2021 1714.9 1728.1 1711.2 1717.7 296 259,125 -0.39% 12.18%
18 Jun, 2021 1723.65 1724.95 1692.75 1716.45 1261 417,750 -0.07% 61.22%
21 Jun, 2021 1708.2 1747.95 1697.65 1744.8 3161 1,194,000 1.65% 185.82% Fresh Long
22 Jun, 2021 1756.6 1772.5 1750.35 1759 5789 2,305,500 0.81% 93.52%
23 Jun, 2021 1770.1 1790.8 1761.1 1788.05 8061 3,602,625 1.65% 56.26% Fresh Long
24 Jun, 2021 1792 1794.8 1771.25 1787 5692 4,307,625 -0.06% 19.57%
25 Jun, 2021 1786.55 1793.85 1748.45 1760 5681 4,456,500 -1.51% 3.46% Fresh Short
28 Jun, 2021 1766.55 1769.2 1727.05 1735.05 4288 4,592,625 -1.42% 3.05% Fresh Short
29 Jun, 2021 1735.25 1750.8 1727.45 1736.9 3070 4,593,375 0.11% 0.02%
30 Jun, 2021 1740.9 1757.7 1733 1736.3 2214 4,561,875 -0.03% -0.7%
01 Jul, 2021 1735.55 1747.65 1728 1741.25 1688 4,574,625 0.29% 0.28%
02 Jul, 2021 1748.15 1766.45 1740.25 1757.05 3607 4,626,000 0.91% 1.12%
05 Jul, 2021 1755.9 1764.05 1745 1752.4 2111 4,681,875 -0.26% 1.21%
06 Jul, 2021 1749.3 1772.75 1746.95 1763.65 2602 4,634,625 0.64% -1.03%
07 Jul, 2021 1754 1782 1715.1 1730.15 7883 5,027,625 -1.9% 8.48% Fresh Short
08 Jul, 2021 1729.75 1743.6 1723 1728.5 3045 4,904,250 -0.1% -2.58%
09 Jul, 2021 1725 1742 1723 1725 2681 4,860,375 -0.2% -0.91%
12 Jul, 2021 1725.15 1741.25 1715.95 1723.8 2120 4,739,250 -0.07% -2.62%
13 Jul, 2021 1730.95 1737.6 1720.2 1728.6 2565 4,681,125 0.28% -1.26%
14 Jul, 2021 1719.6 1731.95 1709.25 1714 2303 4,762,125 -0.84% 1.73%
15 Jul, 2021 1705.25 1719.65 1697.25 1704.5 3123 4,749,000 -0.55% -0.28%
16 Jul, 2021 1708.45 1712.2 1691.4 1698.55 2481 4,850,250 -0.35% 2.13%
19 Jul, 2021 1692.05 1708.95 1677.8 1681.95 2702 4,863,375 -0.98% 0.27%
20 Jul, 2021 1677.95 1690 1662.3 1672.7 3040 4,672,875 -0.55% -4.25%
22 Jul, 2021 1688.45 1716.35 1683.65 1706.05 3483 4,501,500 1.99% -3.96% Short Covering
23 Jul, 2021 1717.2 1726.9 1701 1705 3032 4,360,125 -0.06% -3.35%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 1.5 0 23,625
1360.00 3.95 0 750
1400.00 0.5 0 2,250
375 0 315 1460.00 3 0 7502
1500.00 1.3 1.5 1 1.05 6,000 146,250
1520.00 0.55 0.55 0.55 0.55 0 1,125
375 0 240 1540.00 0.75 0 3,0008
375 0 123.9 1560.00 1.9 1.9 1.45 1.45 0 30,75082
375 0 132.65 1580.00 1.8 2 1.05 1.5 -1,875 48,750130
20,250 -375 115.25 115.25 115.25 115.25 1600.00 2.15 2.6 1.5 1.65 -7,875 127,8756.31
2,250 -375 88.15 88.15 88.15 88.15 1620.00 2.3 2.55 1.45 1.75 -2,625 74,25033
3,750 -750 78.15 78.15 69.15 69.15 1640.00 1.7 2.6 1.7 2.2 -14,625 54,00014.4
25,125 -3,750 65.5 65.5 48 48.15 1660.00 4.25 4.35 2.7 3.45 4,500 144,0005.73
72,000 -9,750 47.95 50.55 27.95 30.5 1680.00 4 7.75 4 5.8 15,375 111,3751.55
214,500 -39,375 22.25 34.5 14.55 17.45 1700.00 15.2 15.2 7.1 12.85 -40,875 135,3750.63
274,500 15,000 17.2 23.8 7.5 9.95 1720.00 21.6 26 16.8 24.15 36,000 132,7500.48
282,000 0 11.85 16 5.95 7.05 1740.00 30.9 44 30.9 42.6 0 19,1250.07
311,250 10,500 9.25 10.95 4.05 4.95 1760.00 50 60 44.4 59.15 -375 60,3750.19
217,500 1,875 6.7 7.1 2.85 3.2 1780.00 59.4 79.3 59.4 79.3 -2,250 13,8750.06
444,750 -21,750 4.55 4.95 2 2.4 1800.00 88.3 95 88.3 95 -3,750 15,3750.03
106,875 -3,000 3.25 3.25 1.45 1.6 1820.00 155.05 0 7500.01
114,000 -1,875 2.25 2.25 1.05 1.2 1840.00 121.9 0 7500.01
66,000 -1,500 6.75 6.75 0.5 0.85 1860.00 136.1 0 7500.01
9,750 -2,250 1.3 1.3 0.95 0.95 1880.00 173.2 0 3750.04
209,250 -2,250 1.3 1.5 1 1.05 1900.00 202.6 0 3750
13,125 -1,875 0.7 1.4 0.7 1.4 1920.00no data
21,000 -3,750 0.95 0.95 0.95 0.95 1960.00no data
750 0 1 1980.00no data
78,375 -7,125 0.55 0.65 0.5 0.55 2000.00no data
1,125 0 0.45 2060.00no data
22,875 -750 0.45 0.45 0.1 0.3 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 1.5 0 23,625
1360.00 3.95 0 750
1400.00 0.5 0 2,250
375 0 315 1460.00 3 3 3 3 375 7502
1500.00 2.05 2.1 1 1.1 15,000 140,250
1520.00 2.6 0 1,125
375 0 240 1540.00 6 6 0.15 0.75 375 3,0008
375 0 123.9 1560.00 2 2.5 0.6 0.9 -9,375 30,75082
375 0 132.65 1580.00 2.15 2.95 0.95 1.4 -1,500 50,625135
20,625 -1,125 93 116 88 108.5 1600.00 2.8 3.95 1.5 1.95 -4,125 135,7506.58
2,625 0 58.6 1620.00 3.75 4.05 1.95 2.3 -15,750 76,87529.29
4,500 750 75.25 75.25 70.95 71 1640.00 10.45 10.45 2.65 2.9 -9,750 68,62515.25
28,875 -15,000 37.35 62.45 34.85 52.05 1660.00 14.9 14.9 4.15 4.95 -375 139,5004.83
81,750 -54,375 24.5 45.1 18.9 35.25 1680.00 14.65 16 7.75 8.95 24,375 96,0001.17
253,875 -37,500 15.65 31 12.8 22.25 1700.00 21.1 27.3 14 15.9 -14,250 176,2500.69
259,500 -8,250 10.75 21.45 8.45 14.75 1720.00 40.6 44.25 24.5 28.6 18,000 96,7500.37
282,000 -6,750 8.95 15 6.35 10.15 1740.00 42.7 47.8 41 43.2 -11,625 19,1250.07
300,750 -10,875 6.05 10.25 4.8 7.3 1760.00 80 80 54.35 58.35 -2,250 60,7500.2
215,625 1,500 5 7.55 4 4.85 1780.00 94.55 94.55 86.2 86.2 -750 16,1250.07
466,500 -26,625 3.45 5.8 3.15 3.5 1800.00 127.75 0 19,1250.04
109,875 17,625 2.4 4.55 2.25 2.4 1820.00 155.05 0 7500.01
115,875 15,375 2.2 3.6 1.65 1.75 1840.00 121.9 0 7500.01
67,500 -1,125 2 3.05 1.1 1.3 1860.00 136.1 0 7500.01
12,000 -1,500 2.3 2.6 1.4 1.6 1880.00 173.2 0 3750.03
211,500 -24,750 1.6 2.5 1.05 1.25 1900.00 202.6 0 3750
15,000 -750 0.75 0.75 0.6 0.6 1920.00no data
24,750 -375 0.2 1.2 0.2 0.95 1960.00no data
750 0 0.15 1 0.15 1 1980.00no data
85,500 -1,875 0.9 1.1 0.55 0.85 2000.00no data
1,125 0 0.45 2060.00no data
23,625 -1,500 0.85 0.85 0.65 0.65 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 1.5 1.5 1.5 1.5 0 23,625
1360.00 3.95 0 750
1400.00 0.5 0.5 0.5 0.5 -375 2,250
375 0 315 1460.00 3 0 3751
1500.00 3.05 3.05 2.2 2.4 1,875 125,250
1520.00 2.6 2.6 2.6 2.6 0 1,125
375 0 240 1540.00 3.9 0 2,6257
375 0 123.95 123.95 123.9 123.9 1560.00 2.8 4.95 2.8 3.05 10,875 40,125107
375 0 132.65 1580.00 4.45 6.3 3.3 3.55 -12,375 52,125139
21,750 0 80.45 80.45 74 75.05 1600.00 4.9 8.15 4.25 4.9 -9,750 139,8756.43
2,625 750 57.4 58.65 57.4 58.6 1620.00 6.7 11.55 6.25 6.9 -19,500 92,62535.29
3,750 0 55.4 55.4 40 44 1640.00 10.5 16.95 9.55 10.45 3,750 78,37520.9
43,875 25,500 38.8 41 26.4 29.7 1660.00 15.75 24.85 15.2 16.75 16,125 139,8753.19
136,125 75,000 28.55 31.95 16.95 19.65 1680.00 26.05 35.45 23.6 26.4 -11,250 71,6250.53
291,375 375 20.55 22.45 11.2 12.65 1700.00 37.75 49 34.1 39.75 -4,875 190,5000.65
267,750 -31,125 14.25 15.1 8 8.9 1720.00 45 65.55 45 55.1 -7,125 78,7500.29
288,750 -32,250 11.25 11.25 6 6.7 1740.00 65 79.6 65 74.6 -4,125 30,7500.11
311,625 -46,500 7.55 7.55 4.65 5.2 1760.00 79.3 101.45 76.5 76.5 -375 63,0000.2
214,125 -4,125 4.95 5.25 3.6 4.3 1780.00 97.15 115.65 97.15 108.7 -1,125 16,8750.08
493,125 -32,250 4.45 4.5 2.8 3.5 1800.00 119.4 136.8 119.4 127.75 -1,125 19,1250.04
92,250 1,500 3.15 3.7 2.1 2.4 1820.00 141.65 155.05 141.6 155.05 -375 7500.01
100,500 -2,625 2.65 2.7 1.3 1.5 1840.00 121.9 0 7500.01
68,625 -3,000 2.25 2.25 1 1.15 1860.00 136.1 0 7500.01
13,500 -1,500 1.4 1.4 1.25 1.3 1880.00 173.2 0 3750.03
236,250 -13,875 1.55 1.8 1.25 1.35 1900.00 202.6 0 3750
15,750 -1,500 1.2 1.25 1.1 1.1 1920.00no data
25,125 0 0.9 1960.00no data
750 0 0.55 1980.00no data
87,375 -6,750 0.95 0.95 0.7 0.7 2000.00no data
1,125 0 0.45 2060.00no data
25,125 0 0.85 0.85 0.85 0.85 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.95 1.05 0.95 1.05 -375 23,625
1360.00 3.95 0 750
1400.00 1 0 2,625
375 0 315 1460.00 3 0 3751
1500.00 2.25 3 2.25 2.95 -3,375 123,375
1520.00 2.3 2.3 2.3 2.3 -375 1,125
375 0 240 1540.00 3.9 0 2,6257
375 0 168.55 1560.00 2.9 3.4 2.7 3.4 375 29,25078
375 0 132.65 1580.00 3.3 4.95 2.9 4.4 9,000 64,500172
21,750 -1,875 107.1 107.1 85.6 90 1600.00 4.75 6.45 3.85 5.75 -7,500 149,6256.88
1,875 0 108.8 1620.00 5.65 8.8 5.15 7.7 0 112,12559.8
3,750 375 70.05 70.05 55 55 1640.00 10.25 12.9 7.6 11.55 -7,125 74,62519.9
18,375 16,500 55.5 55.5 37.8 40.25 1660.00 16.55 19.25 11.4 17.7 4,875 123,7506.73
61,125 54,000 43.3 44.75 27 28.55 1680.00 17.85 28.5 17.15 26.05 375 82,8751.36
291,000 68,625 26.95 34.55 18.7 20.15 1700.00 31.05 40.3 25 37.75 8,625 195,3750.67
298,875 72,750 19.8 25 13.25 14.2 1720.00 37.95 54.1 35.8 49.25 -3,000 85,8750.29
321,000 24,750 14.95 17.75 9.6 10.1 1740.00 56.8 70.2 50.2 65.2 -9,750 34,8750.11
358,125 3,750 10.55 12.5 7.05 7.5 1760.00 74.2 82.2 74.2 82.2 -750 63,3750.18
218,250 -9,000 6.65 8.9 5.5 5.8 1780.00 86 104.6 86 103 -3,375 18,0000.08
525,375 -4,125 4.05 6.5 3.1 4.7 1800.00 101.1 119.45 101.1 119.45 -750 20,2500.04
90,750 20,625 4.3 4.85 3.55 3.85 1820.00 122.55 122.55 122.55 122.55 -375 1,1250.01
103,125 -10,125 3.5 3.65 2.85 3.15 1840.00 121.9 0 7500.01
71,625 -27,750 2.3 2.95 2.2 2.75 1860.00 136.1 0 7500.01
15,000 0 2 2 2 2 1880.00 173.2 0 3750.03
250,125 13,500 1.6 2.45 1.55 2.1 1900.00 202.6 0 3750
17,250 375 2.3 2.3 2.3 2.3 1920.00no data
25,125 0 0.9 1960.00no data
750 0 0.55 0.55 0.55 0.55 1980.00no data
94,125 -6,000 1.4 1.4 0.85 1.2 2000.00no data
1,125 0 0.45 2060.00no data
25,125 0 0.9 0.9 0.9 0.9 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.55 0 24,000
1360.00 3.95 0 750
1400.00 1 0 2,625
375 0 315 1460.00 3 0 3751
1500.00 3.05 3.05 2.25 2.8 -10,875 126,750
1520.00 2.7 0 1,500
375 0 240 1540.00 3.9 0 2,6257
375 0 168.55 1560.00 3.4 4.9 3 3.35 -10,875 28,87577
375 -375 132.65 132.65 132.65 132.65 1580.00 3.35 4.75 3.35 3.8 -5,250 55,500148
23,625 1,125 110 110.4 101.15 101.2 1600.00 4.95 6.5 4.25 4.85 -12,375 157,1256.65
1,875 0 108.8 1620.00 5.85 8.1 5.5 6.45 1,500 112,12559.8
3,375 0 93 1640.00 8.75 10.95 7.65 9.3 -750 81,75024.22
1,875 375 57.95 60.7 51.2 55.3 1660.00 12.7 15.65 11 13.65 -6,000 118,87563.4
7,125 2,625 44.8 46.3 35.95 39.55 1680.00 20 23 16.2 20.2 6,750 82,50011.58
222,375 98,250 35 36.5 25.3 29.35 1700.00 27.55 33.25 23.65 29.55 -12,750 186,7500.84
226,125 54,000 24.55 26.3 17.7 20.95 1720.00 37.15 45 33.8 41.05 -9,750 88,8750.39
296,250 -5,250 17.35 18.85 12.7 14.8 1740.00 49.55 56.95 47.75 56.95 -4,875 44,6250.15
354,375 2,250 13.35 13.4 8.95 10.65 1760.00 66.7 73 64.5 69.5 -1,125 64,1250.18
227,250 -750 10 10 6.6 7.85 1780.00 83.8 87.7 78.65 87.1 -1,875 21,3750.09
529,500 -54,750 7.45 7.7 5.1 6.15 1800.00 101 111 96.25 107.05 -4,500 21,0000.04
70,125 2,625 5.35 5.45 3.9 4.85 1820.00 97.9 0 1,5000.02
113,250 11,250 4.35 4.35 2.7 4.05 1840.00 121.9 0 7500.01
99,375 -3,375 3.65 3.65 2.7 3.3 1860.00 136.1 0 7500.01
15,000 -1,125 2.95 3.2 2 2.25 1880.00 173.2 173.2 173.2 173.2 -375 3750.03
236,625 1,500 3.1 3.1 1.65 2.15 1900.00 193.6 202.6 193.6 202.6 0 3750
16,875 0 2.3 1920.00no data
25,125 750 1.2 1.2 0.85 0.9 1960.00no data
750 0 1.1 1.1 1.1 1.1 1980.00no data
100,125 -15,000 1.4 1.4 0.75 1.05 2000.00no data
1,125 0 0.45 0.45 0.45 0.45 2060.00no data
25,125 3,750 0.85 0.85 0.85 0.85 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.55 0 24,000
1360.00 3.95 0 750
1400.00 1.45 1.45 0.6 1 -375 2,625
375 0 315 1460.00 3 0 3751
1500.00 3.4 3.45 2.4 3 -750 137,625
1520.00 2.7 0 1,500
375 0 240 1540.00 3.9 0 2,6257
375 0 168.55 1560.00 3.7 5.25 2.85 3.5 6,000 39,750106
750 0 150.25 1580.00 4.4 6 3.4 5.1 -6,750 60,75081
22,500 0 111.9 114.7 108 110.1 1600.00 7.05 8 3.95 5.45 -6,000 169,5007.53
1,875 0 108.8 1620.00 9.2 10.15 5 6.95 7,125 110,62559
3,375 0 93 1640.00 13.95 13.95 7.2 9.65 3,000 82,50024.44
1,500 0 64.95 1660.00 26.2 26.2 10.5 13.75 1,125 124,87583.25
4,500 375 50.6 52 42.85 46.35 1680.00 34.6 34.6 15.45 19.9 4,500 75,75016.83
124,125 51,000 37.55 42.65 29.95 33.55 1700.00 29.95 33.9 22.4 28.35 14,250 199,5001.61
172,125 37,125 29.2 31.6 22.8 24.15 1720.00 39 45.3 32 39 -8,625 98,6250.57
301,500 3,375 20.05 22.85 16.5 17.25 1740.00 58 58 46.9 51.95 -2,625 49,5000.16
352,125 7,875 14.1 16.45 11.95 12.5 1760.00 73.4 73.4 59.2 67.85 -1,500 65,2500.19
228,000 -25,875 11.45 11.85 8.9 9.2 1780.00 84.6 84.6 78.75 79.65 -750 23,2500.1
584,250 -25,500 9.25 9.25 6.45 6.95 1800.00 103.2 108 94.2 99.3 -2,625 25,5000.04
67,500 -10,125 5 7 4.95 5.3 1820.00 97.9 0 1,5000.02
102,000 -5,625 4.95 5.45 3.75 4.3 1840.00 121.9 0 7500.01
102,750 7,875 4 4 2.95 3.6 1860.00 136.1 0 7500.01
16,125 -1,125 2.65 3.05 2.65 3.05 1880.00 163.4 0 7500.05
235,125 -4,875 2.95 3.15 2.25 2.5 1900.00 175.55 0 3750
16,875 0 1.85 2.3 1.85 2.3 1920.00no data
24,375 -2,625 1.5 1.85 1.05 1.8 1960.00no data
750 375 2 2 2 2 1980.00no data
115,125 -1,125 1.55 1.9 1.25 1.45 2000.00no data
1,125 0 0.1 0.1 0.1 0.1 2060.00no data
21,375 375 0.5 0.9 0.5 0.9 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.55 0 24,000
1360.00 3.95 0 750
1400.00 1.5 0 3,000
375 0 315 1460.00 3 0 3751
1500.00 2.15 2.95 2.15 2.6 0 138,375
1520.00 2.7 0 1,500
375 0 240 1540.00 3.9 0 2,6257
375 0 168.55 1560.00 3.2 4 2.8 3.45 -5,250 33,75090
750 0 150.25 1580.00 9.8 9.8 2.3 2.3 -375 67,50090
22,500 -1,875 129.05 129.05 115 115.4 1600.00 5.05 5.75 3.4 4.65 -6,750 175,5007.8
1,875 -375 108.8 108.8 108.8 108.8 1620.00 6.1 6.65 4.4 5.8 7,875 103,50055.2
3,375 -375 93 93 93 93 1640.00 7.35 9.2 6.05 8.4 -375 79,50023.56
1,500 0 74.4 74.4 64.95 64.95 1660.00 9.7 13.2 9.05 12.1 6,750 123,75082.5
4,125 -375 59.45 60 53 53 1680.00 15.95 19 13.2 17.45 -750 71,25017.27
73,125 22,500 59 59 36.9 39.3 1700.00 25.4 26.6 19.3 25.1 1,875 185,2502.53
135,000 44,625 34.05 35.75 27.4 29.6 1720.00 34 37.55 27.75 35.35 1,125 107,2500.79
298,125 44,250 25.35 28.5 20.6 22.05 1740.00 41.8 50 38.8 47.95 -3,375 52,1250.17
344,250 -8,250 21.05 21.35 15.5 16.4 1760.00 58 62 53.2 61.95 -2,625 66,7500.19
253,875 -15,000 14.8 14.95 11.8 12.45 1780.00 70 79.65 70 77.6 -1,875 24,0000.09
609,750 19,500 10.75 11.55 9 9.5 1800.00 88.2 94.35 88.2 93.55 -375 28,1250.05
77,625 0 7 7.75 6.85 7.25 1820.00 97.9 0 1,5000.02
107,625 -6,375 5.8 6.35 5.2 5.7 1840.00 121.9 0 7500.01
94,875 -12,000 3.8 4.75 3.8 4.6 1860.00 136.1 0 7500.01
17,250 -750 3.7 4 3.3 3.9 1880.00 163.4 0 7500.04
240,000 -2,625 3.6 3.75 2.5 3.25 1900.00 175.55 0 3750
16,875 -1,500 2.2 2.3 2.1 2.3 1920.00no data
27,000 -1,500 2 2 1.45 1.7 1960.00no data
375 0 4.85 1980.00no data
116,250 0 2.05 2.2 1.55 1.85 2000.00no data
1,125 0 1.5 2060.00no data
21,000 -750 0.6 0.6 0.5 0.5 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.55 0.55 0.55 0.55 -750 24,000
1360.00 3.95 0 750
1400.00 1 1.5 1 1.5 0 3,000
375 0 315 1460.00 3 0 3751
1500.00 2.4 2.75 2.15 2.55 4,875 138,375
1520.00 2.7 2.7 2.7 2.7 375 1,500
375 0 240 1540.00 3.9 0 2,6257
375 0 168.55 1560.00 3.95 3.95 2.65 2.65 -1,125 39,000104
750 0 150.25 150.25 150.25 150.25 1580.00 0.45 5.6 0.45 2.3 -1,125 67,87590.5
24,375 0 134.55 134.55 134.55 134.55 1600.00 3.85 4.95 3.65 3.95 -11,625 182,2507.48
2,250 0 107.95 1620.00 6 6.35 4.4 4.85 -9,000 95,62542.5
3,750 375 96.2 96.2 96.2 96.2 1640.00 6.15 8.65 5.95 6.55 1,875 79,87521.3
1,500 -750 75.7 75.7 75.65 75.65 1660.00 9.7 12.1 8.45 9.45 4,500 117,00078
4,500 1,125 61.9 63 61.9 63 1680.00 13.8 16.8 12.35 13.65 -4,875 72,00016
50,625 -1,125 50 55 44.9 49.15 1700.00 22 24 18 19.9 -375 183,3753.62
90,375 -9,375 41.5 42.5 34 37.55 1720.00 28 33.15 25.15 28.25 -2,625 106,1251.17
253,875 -15,375 30.95 32.75 25.3 28.3 1740.00 44.4 44.7 35.4 38.65 -4,875 55,5000.22
352,500 3,750 22.75 25 18.85 21.25 1760.00 52.4 55.95 47.1 52.05 -750 69,3750.2
268,875 -22,875 18 19.25 14 15.7 1780.00 67.8 73.1 67.8 69.95 -750 25,8750.1
590,250 -33,375 14.45 14.45 10.7 11.5 1800.00 85.6 87.7 81.35 82.75 -375 28,5000.05
77,625 0 9 10.45 7.9 8.7 1820.00 100.3 100.3 97.9 97.9 375 1,5000.02
114,000 3,000 7.15 7.8 6.1 6.5 1840.00 121.9 0 7500.01
106,875 -375 6.05 6.05 4.8 5.15 1860.00 136.1 0 7500.01
18,000 -3,750 4.15 4.65 4 4.25 1880.00 163.4 0 7500.04
242,625 -12,375 4.2 4.25 3.3 3.55 1900.00 175.55 0 3750
18,375 -6,000 3.35 3.5 3.35 3.45 1920.00no data
28,500 -1,125 2.15 2.55 2.1 2.45 1960.00no data
375 0 4.85 1980.00no data
116,250 1,500 2.5 2.95 1.9 2.05 2000.00no data
1,125 -375 1.5 1.5 1.5 1.5 2060.00no data
21,750 0 1.2 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 0.7 0 3,000
375 0 315 1460.00 3 0 3751
1500.00 3.4 3.4 2.55 2.8 11,250 133,500
1520.00 3.5 3.5 3.5 3.5 0 1,125
375 0 240 1540.00 3.9 0 2,6257
375 375 168.55 168.55 168.55 168.55 1560.00 4 4.15 3.35 4 -12,000 40,125107
750 0 154 1580.00 4.1 4.1 3.6 3.85 -750 69,00092
24,375 -375 139.4 143.6 124 131.55 1600.00 5.8 5.95 4.35 5.1 -750 193,8757.95
2,250 0 116.9 116.9 107.95 107.95 1620.00 6.8 7.55 5.45 6.25 22,125 104,62546.5
3,375 750 94.65 103.55 93 93 1640.00 9.8 10.1 7.35 8.7 -11,250 78,00023.11
2,250 375 78.95 78.95 78.95 78.95 1660.00 13.6 14.35 10.4 12.25 6,375 112,50050
3,375 -375 59.8 59.8 59.8 59.8 1680.00 17.9 20.3 14.5 17.3 2,250 76,87522.78
51,750 -3,375 51 61.25 44.4 49.05 1700.00 26.1 28.35 20 23.5 -2,625 183,7503.55
99,750 15,375 40.55 48.6 34.35 38 1720.00 36.95 38 27.5 32.85 -3,000 108,7501.09
269,250 20,625 33.3 38.55 26.3 29.6 1740.00 61.55 61.55 37.05 44.4 -8,250 60,3750.22
348,750 -6,375 27.85 29.85 20.3 22.15 1760.00 54.95 61.3 48.85 59.8 -1,125 70,1250.2
291,750 -10,500 20.7 22.95 15.9 16.8 1780.00 68.35 68.35 68 68.35 -1,500 26,6250.09
623,625 27,375 16.45 17.7 12 12.75 1800.00 83.85 90.8 63.75 63.8 -1,500 28,8750.05
77,625 2,250 11.6 13.75 9.45 9.85 1820.00 94.6 108.45 94.6 108.45 0 1,1250.01
111,000 4,125 10.7 10.95 7.5 7.75 1840.00 121.9 0 7500.01
107,250 -3,000 7.95 8.5 5.9 6.2 1860.00 136.1 0 7500.01
21,750 1,875 6.6 6.8 4.8 5 1880.00 163.4 163.4 163.4 163.4 375 7500.03
255,000 -9,000 5.45 6.35 3.95 4.1 1900.00 175.55 0 3750
24,375 750 4.5 4.5 2.95 3.35 1920.00no data
29,625 -1,125 2.85 2.85 2.4 2.55 1960.00no data
375 0 4.85 1980.00no data
114,750 4,875 3.95 4 2.05 2.15 2000.00no data
1,500 375 5.95 5.95 2.6 2.6 2060.00no data
21,750 -375 0.95 1.2 0.95 1.2 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 0.7 0.7 0.7 0.7 375 3,000
375 0 315 1460.00 3 0 3751
1500.00 3.5 3.6 3.1 3.25 2,250 122,250
1520.00 4.75 0 1,125
375 0 240 1540.00 3.9 0 2,6257
1560.00 7.95 7.95 3.15 4.05 -750 52,125
750 0 154 1580.00 6 6 4.45 5.45 5,250 69,75093
24,750 -750 133 133 130 130.7 1600.00 6.05 6.9 5 5.7 -375 194,6257.86
2,250 1,875 115.3 115.3 110.95 111.75 1620.00 8.6 8.6 6.2 7.05 2,250 82,50036.67
2,625 375 103.2 103.2 103.2 103.2 1640.00 11.4 11.7 8.4 9.55 -3,750 89,25034
1,875 0 90 1660.00 14.55 15.8 11.6 13.6 4,500 106,12556.6
3,750 375 72.4 73.9 64.05 64.05 1680.00 20.85 21.5 16 18.65 -1,500 74,62519.9
55,125 -2,250 55.4 63.9 50.5 51.05 1700.00 27.5 30.65 21.65 25.95 -8,625 186,3753.38
84,375 5,625 43.85 51.45 39.75 40.5 1720.00 38.05 38.25 29.35 35.3 0 111,7501.32
248,625 3,375 35.05 41.1 31.3 31.95 1740.00 46.45 49.2 38.3 46.65 -2,625 68,6250.28
355,125 -16,125 28 32.15 24.35 24.95 1760.00 61.5 61.5 50 59.75 -5,625 71,2500.2
302,250 -27,000 22.2 25.15 18.9 19.35 1780.00 74 74 66.45 69.4 -1,500 28,1250.09
596,250 -4,875 18.3 19.75 14.8 15.2 1800.00 83 91 80.85 89.8 -3,375 30,3750.05
75,375 0 13.3 15.4 11 11.6 1820.00 104.8 104.8 104.8 104.8 375 1,1250.01
106,875 -750 10.65 12.05 9.3 9.5 1840.00 121.9 0 7500.01
110,250 -8,625 8.75 9.4 7.45 7.7 1860.00 136.1 0 7500.01
19,875 -3,375 4.35 7.55 4.35 6.55 1880.00 124.7 0 3750.02
264,000 18,000 6.25 6.3 5 5.15 1900.00 175.55 0 3750
23,625 -1,125 5.1 5.1 4.1 4.1 1920.00no data
30,750 0 3.75 3.75 3.05 3.3 1960.00no data
375 0 4.85 1980.00no data
109,875 -375 2.75 2.75 2.4 2.4 2000.00no data
1,125 375 2.4 2.4 2.4 2.4 2060.00no data
22,125 375 1.35 1.35 1.35 1.35 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 0.7 0 2,625
375 0 315 1460.00 3 0 3751
1500.00 3.1 4 2.9 3.85 12,000 120,000
1520.00 4.75 0 1,125
375 0 240 1540.00 3.9 0 2,6257
1560.00 4 4.55 3.85 4.4 -1,125 52,875
750 0 154 1580.00 5 6.1 4.45 5.45 18,000 64,50086
25,500 -1,125 130 135 130 135 1600.00 7.55 7.65 5.7 6.85 -3,000 195,0007.65
375 0 125.25 1620.00 6.15 9.3 6.15 8.8 5,625 80,250214
2,250 375 109.8 109.8 109.8 109.8 1640.00 10.8 12.35 9.3 11.35 10,875 93,00041.33
1,875 375 90 90 90 90 1660.00 16 16.7 12.75 15.6 7,125 101,62554.2
3,375 375 77.6 77.6 66.75 66.75 1680.00 20.05 22.4 17.25 21.05 12,000 76,12522.56
57,375 -7,500 61.25 66.05 54 56.65 1700.00 28.65 32 22.55 27.9 -15,750 195,0003.4
78,750 -12,750 50.95 53.25 43.35 45.6 1720.00 31.45 39 30.25 36.8 4,875 111,7501.42
245,250 1,125 40.1 43.5 34.7 36.35 1740.00 47.55 50.4 39.6 47.35 -375 71,2500.29
371,250 -15,000 31.05 35.1 27.45 28.9 1760.00 59.6 63.1 51.15 60.25 -3,750 76,8750.21
329,250 -32,250 25.35 27.75 21.8 23.05 1780.00 64 75 64 74 -750 29,6250.09
601,125 -23,250 20.8 21.95 17.5 18.15 1800.00 86.3 90.1 80 89.9 -1,875 33,7500.06
75,375 -1,125 16.5 17.1 13.7 14.6 1820.00 108.7 0 7500.01
107,625 -6,750 11 13.55 10.95 11.5 1840.00 121.9 121.9 121.9 121.9 0 7500.01
118,875 -8,625 10.4 10.7 8.75 9.2 1860.00 136.1 136.1 136.1 136.1 375 7500.01
23,250 -4,125 8.55 8.55 7.25 7.6 1880.00 124.7 0 3750.02
246,000 -3,375 6.75 7.1 6.05 6.25 1900.00 175.55 0 3750
24,750 0 5.6 5.6 5.6 5.6 1920.00no data
30,750 2,250 3.55 4.25 3.55 3.75 1960.00no data
375 0 4.85 1980.00no data
110,250 6,750 2.75 3.5 2.5 3 2000.00no data
750 0 1.35 2060.00no data
21,750 5,250 1.95 1.95 0.95 1.35 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 0.7 0.7 0.7 0.7 -375 2,625
375 0 315 1460.00 3 0 3751
1500.00 2.9 5 2.7 3.9 40,875 108,000
1520.00 4.75 4.75 4.75 4.75 750 1,125
375 0 240 1540.00 3.95 7.5 3.3 3.9 375 2,6257
1560.00 6.1 7.7 4.4 5.15 44,625 54,000
750 0 154 154 154 154 1580.00 5.25 10.7 3.6 6.45 18,375 46,50062
26,625 -3,375 130 141.1 130 139 1600.00 6 13.4 4.3 7.85 40,875 198,0007.44
375 375 125.25 125.25 125.25 125.25 1620.00 6 16.8 6 9.7 18,000 74,625199
1,875 375 100.55 100.55 100.55 100.55 1640.00 8 21.1 7.5 12.55 33,750 82,12543.8
1,500 0 87 88.75 87 87.5 1660.00 11.85 26.3 11.85 16.65 18,375 94,50063
3,000 1,875 77.2 77.25 72.25 72.75 1680.00 13.5 33 13.5 21.9 15,375 64,12521.38
64,875 21,000 90 90 55.2 59.8 1700.00 20 41.25 15.85 28.6 22,875 210,7503.25
91,500 72,750 79 79 45.85 48.55 1720.00 27.1 51.25 21.05 37.5 42,375 106,8751.17
244,125 157,125 63.05 67.45 37.2 39.15 1740.00 33.85 62.55 28.65 48.2 21,750 71,6250.29
386,250 119,250 43 55.8 30.35 31.4 1760.00 45 75 34.45 60.15 4,125 80,6250.21
361,500 177,375 31.4 45 24.05 25 1780.00 53.5 84 45.2 73.4 3,375 30,3750.08
624,375 133,125 26.5 36.3 19.15 19.7 1800.00 67 97.65 56.05 87.95 -375 35,6250.06
76,500 17,625 20.4 27.9 14.95 15.45 1820.00 108.7 108.7 108.7 108.7 375 7500.01
114,375 22,875 16 21.45 12 12.45 1840.00 125.65 125.7 125.65 125.7 0 7500.01
127,500 22,875 15 16.25 9.25 9.95 1860.00 140.5 148.2 140.5 148.2 0 3750
27,375 0 12 15.75 7.55 8.15 1880.00 124.7 0 3750.01
249,375 27,000 8.5 10 6.05 6.7 1900.00 175.55 175.55 175.55 175.55 375 3750
24,750 2,250 7.2 7.2 4 5.6 1920.00no data
28,500 3,375 5 5 3.2 4 1960.00no data
375 375 4.85 4.85 4.85 4.85 1980.00no data
103,500 2,625 2.95 3.45 2.55 2.7 2000.00no data
750 0 1.35 2060.00no data
16,500 375 0.8 1.3 0.7 1 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 1.05 0 3,000
375 0 315 1460.00 3 0 3751
1500.00 3 3 1.5 1.8 -3,000 67,125
1520.00 3.05 0 375
375 0 240 1540.00 1.65 0 2,2506
1560.00 10.6 10.6 10.6 10.6 375 9,375
750 0 210 1580.00 3.95 0 28,12537.5
30,000 0 159.2 171.7 159.2 171.7 1600.00 5.9 5.9 3.9 4.5 5,250 157,1255.24
1620.00 5.05 5.9 4.85 5.25 -2,625 56,625
1,500 0 119.5 1640.00 7.25 8.4 6.4 7 -3,750 48,37532.25
1,500 0 104.7 1660.00 10 11.3 8.5 9.25 3,750 76,12550.75
1,125 0 78.65 1680.00 13.2 14.2 11.95 12.65 -11,250 48,75043.33
43,875 0 77.1 85 77.1 81.2 1700.00 21.95 21.95 15.8 17.15 11,625 187,8754.28
18,750 -17,250 61.4 71.95 59.45 66.8 1720.00 26.25 27 21.2 22.9 6,000 64,5003.44
87,000 -24,000 49 61 49 54.05 1740.00 35.2 35.55 28.2 30.45 -10,500 49,8750.57
267,000 -73,500 39.55 49.75 39 43.35 1760.00 46.15 46.15 36.65 39.4 13,125 76,5000.29
184,125 12,375 31.45 40 30.8 34.25 1780.00 54.5 56.25 46.9 50.05 2,625 27,0000.15
491,250 -22,500 24.6 31.65 23.7 26.5 1800.00 67.4 67.4 61.6 62.75 3,000 36,0000.07
58,875 10,875 20.05 24.5 18.35 20.45 1820.00 98.6 0 3750.01
91,500 -2,250 14.95 18.75 14 15.4 1840.00 89.95 89.95 89.85 89.85 750 7500.01
104,625 13,875 12.15 14.35 10.5 11.75 1860.00 116.35 116.35 105.7 105.75 -750 3750
27,375 14,625 9.9 11.15 8.35 9.15 1880.00 124.7 124.7 124.7 124.7 375 3750.01
222,375 -9,750 6.55 8.6 6.2 7.15 1900.00no data
22,500 1,500 4.9 6.3 4.9 6.25 1920.00no data
25,125 375 3.75 4 3 3.25 1960.00no data
100,875 0 2.95 3.05 2.3 2.95 2000.00no data
750 0 1.35 2060.00no data
16,125 0 1.15 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 0.6 0 24,750
1360.00 3.95 0 750
1400.00 1.05 0 3,000
375 0 315 1460.00 3 0 3751
1500.00 2.35 3.4 2.3 3 750 70,125
1520.00 3.05 3.05 3.05 3.05 375 375
375 0 240 1540.00 9.95 9.95 1.65 1.65 -375 2,2506
1560.00 2.55 0 9,000
750 0 210 1580.00 3.95 0 28,12537.5
30,000 0 156.1 156.1 156.1 156.1 1600.00 5.15 5.8 4.15 4.9 2,250 151,8755.06
1620.00 7.05 7.25 5.1 6.25 375 59,250
1,500 0 119.5 119.5 119.5 119.5 1640.00 7.4 9.6 7.4 8.55 2,250 52,12534.75
1,500 0 104.7 104.7 104.7 104.7 1660.00 11.25 13.2 10.25 11.55 12,750 72,37548.25
1,125 0 78.65 1680.00 15.3 17.5 14 15.75 8,625 60,00053.33
43,875 375 85.7 85.7 71 73.85 1700.00 20 23.55 18.65 20.85 7,125 176,2504.02
36,000 750 68.4 68.4 58.05 62.3 1720.00 24.7 30.45 23.65 28 -2,250 58,5001.63
111,000 15,000 49.65 56.4 46 49.1 1740.00 34.75 40 32 36.75 1,875 60,3750.54
340,500 79,125 42.3 45.45 37.5 39.55 1760.00 46 51.15 41.3 46.75 -2,625 63,3750.19
171,750 -3,375 31.65 36 29.5 31.3 1780.00 54.15 61.05 53.45 58.2 4,875 24,3750.14
513,750 2,250 26 28.1 22.6 24.35 1800.00 66.65 74.65 66.65 73.55 750 33,0000.06
48,000 -1,125 21.85 21.9 17.7 18.7 1820.00 98.6 0 3750.01
93,750 -1,125 15.7 16.8 13.45 14.4 1840.00no data
90,750 2,625 11.95 13.1 10.25 10.8 1860.00 120.3 120.3 120.3 120.3 375 1,1250.01
12,750 375 6.7 8.2 6.7 8.2 1880.00no data
232,125 -3,750 6.85 7.7 6.1 6.4 1900.00no data
21,000 -3,375 6.45 6.5 4.95 5.2 1920.00no data
24,750 750 2.6 3.4 2.55 2.6 1960.00no data
100,875 -1,500 4.5 4.5 2.4 2.9 2000.00no data
750 0 1.35 2060.00no data
16,125 -750 1.1 1.15 1.1 1.15 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 1 1 0.6 0.6 -375 24,750
1360.00 3.95 0 750
1400.00 1.05 1.05 1.05 1.05 375 3,000
375 0 315 1460.00 3 0 3751
1500.00 3.8 3.8 2.5 2.75 375 69,375
375 0 240 1540.00 3.3 0 2,6257
1560.00 2.55 2.55 2.55 2.55 -375 9,000
750 0 210 1580.00 4 4 3.9 3.95 0 28,12537.5
30,000 375 165 167.2 164.75 164.75 1600.00 5.5 9.9 4.65 5.15 9,750 149,6254.99
1620.00 5.4 8.2 5.4 6.2 -5,250 58,875
1,500 1,125 120.2 131.55 120.2 131.55 1640.00 9.95 11.05 8 8.55 4,875 49,87533.25
1,500 0 101.5 1660.00 13.5 14.8 10.6 11.3 10,500 59,62539.75
1,125 0 78.65 1680.00 19.2 19.35 14.4 15.3 15,000 51,37545.67
43,500 -2,250 73 85 69.5 77.1 1700.00 25.9 26.35 18.7 20.6 22,125 169,1253.89
35,250 -9,000 60.35 70.55 56.9 62.85 1720.00 32.4 33.65 24.65 26.75 7,500 60,7501.72
96,000 -6,000 50 58.25 45 52.8 1740.00 42.45 42.95 32.35 35.1 10,125 58,5000.61
261,375 77,250 35.95 47.85 35.95 42.8 1760.00 56.45 56.45 41.5 44.95 11,250 66,0000.25
175,125 25,125 31.1 38.4 28.4 34.1 1780.00 59.05 60.5 52.2 55.65 -750 19,5000.11
511,500 1,125 24.45 30.35 22.1 26.7 1800.00 74.05 74.1 63.75 66.65 1,125 32,2500.06
49,125 3,000 18.45 23.45 17.25 20.95 1820.00 98.6 0 3750.01
94,875 -3,750 14.3 18 13.3 15.9 1840.00no data
88,125 3,000 14.5 18.45 8.05 11.95 1860.00 112.05 112.05 111.9 111.9 750 7500.01
12,375 0 8.7 10.05 7.4 7.55 1880.00no data
235,875 15,000 10 10 5.5 7.1 1900.00no data
24,375 3,000 5.3 6.2 4.8 5.45 1920.00no data
24,000 -1,125 2.95 3.5 2.9 3.25 1960.00no data
102,375 -10,500 2.3 2.8 2.05 2.5 2000.00no data
750 0 1.35 2060.00no data
16,875 3,750 1.2 1.2 1.1 1.1 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 0 450 1280.00 0.15 0 3751
1300.00 1.05 0 25,125
1360.00 3.95 3.95 3.95 3.95 375 750
1400.00 2.55 0 2,625
375 0 315 1460.00 3 3 3 3 0 3751
1500.00 3.35 3.4 2.7 2.95 0 69,000
375 0 240 1540.00 3.3 0 2,6257
1560.00 4.05 0 9,375
750 0 210 1580.00 5.3 0 28,12537.5
29,625 -375 148.95 148.95 139.5 148 1600.00 7.15 7.75 5.8 6.25 6,000 139,8754.72
1620.00 8.65 10 7.4 8.15 -1,125 64,125
375 0 111.15 1640.00 11.2 13.75 10.4 10.9 1,875 45,000120
1,500 0 101.5 1660.00 16 17.8 14.2 14.6 3,750 49,12532.75
1,125 0 78.65 1680.00 20.4 23.8 18.6 19.7 -375 36,37532.33
45,750 1,125 67.85 71.25 60 66.15 1700.00 30 34 25 25.9 17,250 147,0003.21
44,250 5,625 59.45 61.35 48 55.45 1720.00 34.2 39.85 32.25 33.6 -1,125 53,2501.2
102,000 7,875 43.55 49.2 38.65 44.35 1740.00 45.25 50.2 41.5 43.2 4,500 48,3750.47
184,125 750 37.8 39.95 30.85 35.8 1760.00 56.85 61.75 52.65 53.55 3,375 54,7500.3
150,000 -750 30.05 31.55 24.25 27.85 1780.00 67.9 73.85 66.65 66.65 1,500 20,2500.14
510,375 -9,375 22.55 24.75 18.9 21.55 1800.00 79.9 89 78.25 78.25 -375 31,1250.06
46,125 -2,250 18.65 19.1 14.75 16.95 1820.00 98.6 0 3750.01
98,625 7,875 15.1 15.1 11.55 12.75 1840.00no data
85,125 -3,375 10.65 11.35 8.35 9.8 1860.00no data
12,375 -750 8.6 9.45 7.2 8.7 1880.00no data
220,875 12,375 6.5 7 5.75 6.15 1900.00no data
21,375 -1,875 4.65 4.8 4.65 4.8 1920.00no data
25,125 -375 2.7 3.35 2.7 3.15 1960.00no data
112,875 -375 2.8 2.8 2.25 2.4 2000.00no data
750 0 1.35 2060.00no data
13,125 3,750 1.9 3 1.15 1.65 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
375 375 450 450 450 450 1280.00 0.15 0.15 0.15 0.15 375 3751
1300.00 1.55 1.6 1.05 1.05 0 25,125
1360.00 17 0 375
1400.00 2.55 0 2,625
375 0 315 1460.00 0.3 0 3751
1500.00 2.55 3.4 2.55 3.4 0 69,000
375 0 240 1540.00 3.3 0 2,6257
1560.00 3.85 4.05 3.2 4.05 -3,000 9,375
750 0 210 1580.00 5 5.3 5 5.3 375 28,12537.5
30,000 0 156.6 156.6 150 150 1600.00 6.8 7.65 5.45 7.15 -6,000 133,8754.46
1620.00 7.1 9.85 7 9.35 21,375 65,250
375 0 111.15 1640.00 10.65 13 9.45 12.55 750 43,125115
1,500 0 101.5 1660.00 14.05 17.4 12.55 16.65 -5,250 45,37530.25
1,125 0 78.65 1680.00 17.95 22.85 16.6 22.05 -4,125 36,75032.67
44,625 -2,250 70 78 64.15 65.55 1700.00 26.7 30 21.95 28.8 7,500 129,7502.91
38,625 -9,000 55.95 67 52 53.6 1720.00 30 38 28.65 37.35 -1,500 54,3751.41
94,125 -7,500 45.15 55.5 42 43.5 1740.00 50 50 36.95 46.65 375 43,8750.47
183,375 63,375 35.65 45.7 33.65 34.85 1760.00 53.15 60 46.6 58.55 -2,250 51,3750.28
150,750 -6,375 28.55 36.4 26.7 28 1780.00 58.1 72.65 58.1 72.65 0 18,7500.12
519,750 -5,250 22.4 29 21 21.95 1800.00 71 78.4 71 77.35 -375 31,5000.06
48,375 -7,125 18 22.55 16.5 17.3 1820.00 98.6 98.6 98.6 98.6 375 3750.01
90,750 -750 13.95 17.85 12.95 13.6 1840.00no data
88,500 11,250 11.15 13.6 10.1 10.5 1860.00no data
13,125 -2,250 11 11.85 8.05 8.4 1880.00no data
208,500 8,250 7.15 8.7 6.3 6.55 1900.00no data
23,250 1,125 6.25 6.25 4.85 5.2 1920.00no data
25,500 -375 3.75 4.1 3.3 3.4 1960.00no data
113,250 -5,250 3.1 3.5 2.55 2.8 2000.00no data
750 0 1.35 2060.00no data
9,375 1,500 2.25 2.3 0.8 1 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.3 1.9 1.15 1.15 -750 25,125
1360.00 17 0 375
1400.00 2.55 2.55 2.55 2.55 375 2,625
375 0 315 1460.00 0.3 0 3751
1500.00 3.8 3.8 3.1 3.2 3,375 69,000
375 0 240 1540.00 3.3 3.3 3.3 3.3 0 2,6257
1560.00 4 4.8 3.8 4.15 4,125 12,375
750 0 210 1580.00 6.4 6.4 5.3 5.8 -375 27,75037
30,000 -1,125 145.25 150 145.25 150 1600.00 6.05 8.45 5.9 6.6 -2,250 139,8754.66
1620.00 10.4 11.3 8.4 8.65 15,750 43,875
375 375 111.15 111.15 111.15 111.15 1640.00 11.85 14.55 11.3 11.65 1,875 42,375113
1,500 0 101.5 1660.00 19.3 20 15.1 15.6 4,125 50,62533.75
1,125 0 78.65 1680.00 24.3 26.6 19.95 20.75 -4,125 40,87536.33
46,875 4,125 71.5 76.8 61 65.5 1700.00 30.4 34.2 26.3 27.35 -1,500 122,2502.61
47,625 2,250 62 65.6 49.9 52.65 1720.00 42.15 43.55 34 35.25 13,500 55,8751.17
101,625 27,000 50 55 40 42.3 1740.00 51.85 53.85 43.65 45 4,125 43,5000.43
120,000 21,375 40.05 45.7 32.2 33.65 1760.00 58.8 65.35 54.45 55.95 2,250 53,6250.45
157,125 17,625 34.1 37 25.65 26.35 1780.00 77.55 77.55 67.05 69.1 375 18,7500.12
525,000 138,375 27 30.4 19.75 20.55 1800.00 83.1 91 83.1 85.1 -375 31,8750.06
55,500 10,875 22.6 24.8 15.75 16.2 1820.00no data
91,500 14,250 19.25 20.25 12.2 12.65 1840.00no data
77,250 22,500 15 16.4 9.3 9.7 1860.00no data
15,375 0 12 12.3 7.75 8 1880.00no data
200,250 15,000 10 10.95 6.15 6.4 1900.00no data
22,125 1,875 7.15 8.25 5 5 1920.00no data
25,875 -750 5.4 5.8 3.2 3.2 1960.00no data
118,500 4,500 4.25 4.6 3.05 3.1 2000.00no data
750 0 1.35 1.35 1.35 1.35 2060.00no data
7,875 0 1.75 1.75 1.75 1.75 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.9 2.85 1.3 2 -375 25,875
1360.00 17 0 375
1400.00 2 2.5 2 2.45 750 2,250
375 0 315 1460.00 0.3 0 3751
1500.00 2.65 4 2.65 3.8 1,500 65,625
375 0 240 1540.00 2.8 6.45 2.8 4 750 2,6257
1560.00 5.55 5.55 4.8 5.35 7,500 8,250
750 0 210 1580.00 7.75 7.75 5.9 6.35 750 28,12537.5
31,125 -750 162 162 140 144.7 1600.00 6.95 9.55 6.95 7.95 30,750 142,1254.57
1620.00 7.45 12.4 7.35 10.7 14,250 28,125
1640.00 9.85 15.7 9.85 13.95 12,375 40,500
1,500 1,500 112.85 112.85 101.5 101.5 1660.00 13.65 21.65 13.65 18.55 9,000 46,50031
1,125 750 91.7 91.7 78.65 78.65 1680.00 22 28 21.6 24.3 12,000 45,00040
42,750 6,000 83.3 83.3 63 67.15 1700.00 29.35 35.45 19.2 31.45 -16,125 123,7502.89
45,375 32,625 77.2 77.2 52.05 55.85 1720.00 32.15 45 32.15 40.35 7,125 42,3750.93
74,625 43,500 79.1 79.1 43.35 45.9 1740.00 37.75 55.45 37.7 50.05 3,750 39,3750.53
98,625 28,125 57.95 57.95 35.45 37.85 1760.00 50.55 67.1 47.45 62.1 750 51,3750.52
139,500 24,375 47.95 48 29.15 30.75 1780.00 62.05 80 62 74.35 1,875 18,3750.13
386,625 60,000 37.15 39.5 23.5 25.1 1800.00 68.55 95.55 68.55 88.8 3,000 32,2500.08
44,625 1,875 32.2 32.2 19.2 20.25 1820.00no data
77,250 10,125 23 23.2 15.6 16.4 1840.00no data
54,750 16,875 19.95 20 12.75 13.5 1860.00no data
15,375 0 14.95 14.95 10.5 11.2 1880.00no data
185,250 26,250 13 13.65 8.7 9.3 1900.00no data
20,250 -2,625 10 10 6.4 7.15 1920.00no data
26,625 -1,125 4.9 6.6 4.7 5.2 1960.00no data
114,000 13,875 5.5 5.5 3.9 4.2 2000.00no data
750 0 5 2060.00no data
7,875 3,375 2.3 3 1.75 1.75 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.05 1.05 0.8 0.9 -1,875 26,250
1360.00 17 0 375
1400.00 2 0 1,500
375 0 315 1460.00 0.3 0 3751
1500.00 4.5 4.55 3.25 3.75 33,750 64,125
375 0 240 1540.00 2.45 4.15 2.35 4.15 1,125 1,8755
1560.00 13.95 0 750
750 0 210 1580.00 6.1 6.8 5.1 5.25 11,625 27,37536.5
31,875 -1,125 183 183 159.15 164.45 1600.00 8.1 8.7 6.4 6.9 38,250 111,3753.49
1620.00 10 10.95 6 7.45 4,500 13,875
1640.00 12 13.75 10.3 11.25 10,125 28,125
1660.00 15.7 18 13.5 14.7 15,750 37,500
375 0 116 116 116 116 1680.00 19.9 23.1 17.1 19.65 10,500 33,00088
36,750 -5,625 98.05 105 78.05 87.75 1700.00 25 29.5 22 25.35 32,625 139,8753.81
12,750 1,125 89.9 89.9 66.7 70 1720.00 30.85 37.1 27.45 31.95 7,125 35,2502.76
31,125 -3,375 81.05 81.05 55 61.15 1740.00 35.55 46.15 33.9 40.4 -6,000 35,6251.14
70,500 19,500 75.6 75.65 45.55 50.65 1760.00 44.65 56.75 41.75 50.55 1,125 50,6250.72
115,125 22,500 61 64 37.55 42.2 1780.00 53.05 68.6 50.9 61.6 -14,625 16,5000.14
326,625 58,125 53.6 54.9 30.6 34.8 1800.00 65.55 82.2 61.85 74.6 -1,875 29,2500.09
42,750 2,625 44.7 45.2 25.25 28.6 1820.00no data
67,125 6,000 38.85 38.85 20.55 22.85 1840.00no data
37,875 12,750 30.9 30.9 16.6 18.2 1860.00no data
15,375 -1,125 26 26 13.55 15.4 1880.00no data
159,000 -16,875 20.9 20.95 10.85 12.35 1900.00no data
22,875 15,000 14 14 3 9.6 1920.00no data
27,750 9,375 11.85 11.85 5.85 6.8 1960.00no data
100,125 43,500 8.95 8.95 4.4 4.95 2000.00no data
750 375 5 5 5 5 2060.00no data
4,500 4,500 10.1 10.1 2 2.25 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.95 2.95 1.05 1.15 -375 28,125
1360.00 17 0 375
1400.00 2 2 2 2 0 1,500
375 0 315 1460.00 0.3 0 3751
1500.00 3.85 5.1 3.85 4.5 3,375 30,375
375 0 240 1540.00 5.95 0 7502
1560.00 13.95 0 750
750 750 210 210 210 210 1580.00 8.15 9 5.65 6.55 10,875 15,75021
33,000 1,500 186.55 197.5 182.7 197.5 1600.00 9.5 10.85 7.5 8.1 6,000 73,1252.22
1620.00 9.85 12.45 9.5 10.95 3,375 9,375
1640.00 13.75 16 12 12.35 2,250 18,000
375 0 90.55 1660.00 18.9 19.9 15.15 15.65 5,250 21,75058
375 0 108 1680.00 22 24.5 18.65 20.2 4,125 22,50060
42,375 2,625 115 116 102 112 1700.00 27.8 30.55 23.35 24.5 14,625 107,2502.53
11,625 -375 96.55 96.55 93 96 1720.00 33.7 36.7 28.55 29.95 19,500 28,1252.42
34,500 16,500 88.7 88.7 79.55 81.75 1740.00 41.7 44.85 34.85 36.4 14,250 41,6251.21
51,000 1,875 74.95 80.25 66.8 70.65 1760.00 48.9 54 42.35 44.6 3,750 49,5000.97
92,625 9,375 67.5 72.95 56.1 60.6 1780.00 59.4 64.85 51.05 54.4 18,375 31,1250.34
268,500 36,000 57.2 62.6 47.95 51.45 1800.00 68.5 76 61 65.6 6,375 31,1250.12
40,125 11,625 50.95 54 40.15 42.6 1820.00no data
61,125 43,125 45.8 45.8 33.45 35.55 1840.00no data
25,125 7,125 35.85 37.95 27.85 30.4 1860.00no data
16,500 6,750 29.95 32.3 22.75 24.65 1880.00no data
175,875 2,625 24.45 27.25 18.95 20.15 1900.00no data
7,875 7,125 16.5 17.5 15.55 17.3 1920.00no data
18,375 6,000 15.1 16.8 9.55 11.7 1960.00no data
375 375 9 9 9 9 1980.00no data
56,625 14,625 9.5 11.3 6.55 8.15 2000.00no data
375 0 6 2060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.95 2.95 2.95 2.95 750 28,500
1360.00 17 0 375
1400.00 3.9 0 1,500
375 375 315 315 315 315 1460.00 0.3 0.3 0.3 0.3 375 3751
1500.00 5.7 6.25 5 5.05 2,625 27,000
375 375 240 240 240 240 1540.00 1.45 5.95 1.45 5.95 750 7502
1560.00 13.95 13.95 13.95 13.95 0 750
1580.00 20 20 5.5 11.55 1,875 4,875
31,500 375 175.4 194.6 175.4 194.6 1600.00 13.5 13.5 8.45 8.95 25,875 67,1252.13
1620.00 16 16 7.3 9.65 2,625 6,000
1640.00 14.6 15 12 13.75 2,625 15,750
375 0 90.55 1660.00 24.1 24.1 16.25 17.85 7,500 16,50044
375 0 108 1680.00 29.85 29.85 21.3 21.95 9,750 18,37549
39,750 3,375 112.55 117 97 114.5 1700.00 36.05 36.05 26.6 27.25 30,375 92,6252.33
12,000 1,125 95.2 101.1 87.4 100 1720.00 38 42.15 32.5 33.7 3,375 8,6250.72
18,000 -6,750 85.4 90 76 87.35 1740.00 49.2 50 39.5 40.9 24,000 27,3751.52
49,125 -13,125 65.65 79.4 62.4 76.4 1760.00 58 60.5 47.4 49.2 34,125 45,7500.93
83,250 69,000 59.25 69.65 47 64.2 1780.00 70 70 56.5 58.5 12,000 12,7500.15
232,500 102,000 46 60 45.5 56.45 1800.00 77.45 80.65 67.4 69.6 22,500 24,7500.11
28,500 20,250 49.25 51.45 38.7 47.8 1820.00no data
18,000 13,875 39 44.45 32.1 40.25 1840.00no data
18,000 15,000 30 39.85 26.6 33.3 1860.00no data
9,750 8,625 27.1 30.65 24 27.7 1880.00no data
173,250 93,375 20 27 18.7 22.9 1900.00no data
750 750 18 19.95 18 19.6 1920.00no data
12,375 12,375 12 14.05 12 13.25 1960.00no data
42,000 30,000 9.45 12.5 7.7 8.7 2000.00no data
375 375 6 6 6 6 2060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.85 3 0.85 2.95 0 27,750
1360.00 17 0 375
1400.00 3.9 3.9 3.9 3.9 0 1,500
1500.00 9.9 9.9 6 6.95 3,000 24,375
1560.00 15 15 15 15 375 750
1580.00 15.45 0 3,000
31,125 1,125 172.5 183 172.5 173.55 1600.00 14.2 15.55 12.2 13.65 7,125 41,2501.33
1620.00 16.55 17.05 16.55 16.8 750 3,375
1640.00 21.4 21.4 19 19 375 13,125
375 0 90.55 1660.00 28.95 29 22.8 24.1 3,750 9,00024
375 0 108 1680.00 32.4 32.4 29 29.85 4,875 8,62523
36,375 2,625 90.3 105 84.85 91.55 1700.00 39.05 41.7 34 36.7 16,500 62,2501.71
10,875 -2,250 84.9 91.8 70.6 81.65 1720.00 47.2 49.5 41 44.5 3,375 5,2500.48
24,750 -7,125 74.95 80.75 69.9 71.9 1740.00 55 55 51.3 54.4 2,625 3,3750.14
62,250 27,750 64 71 59.6 61.75 1760.00 60 70.85 59 61.35 9,750 11,6250.19
14,250 7,125 58.95 62 51.1 53.25 1780.00 68.15 68.55 68.15 68.55 750 7500.05
130,500 37,125 46.55 51.85 43 44.1 1800.00 79 82.95 79 82.95 1,500 2,2500.02
8,250 6,750 41.05 43.3 36.25 36.25 1820.00no data
4,125 4,125 35.45 36.1 30.1 30.5 1840.00no data
3,000 2,625 23 29 23 25 1860.00no data
1,125 1,125 22.45 22.45 20 22 1880.00no data
79,875 18,375 19.95 21.2 16.65 17.2 1900.00no data
12,000 6,375 10.15 11 8 8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3 3 3 3 375 27,750
1360.00 17 0 375
1400.00 3.95 3.95 3.95 3.95 0 1,500
1500.00 10.8 11 9.9 9.9 2,625 21,375
1560.00 15.6 15.6 12.25 12.25 375 375
1580.00 18.45 18.45 10.45 15.45 0 3,000
30,000 5,250 137 137 130 130 1600.00 22.8 26.95 15.95 16.5 7,875 34,1251.14
1620.00 28.05 28.15 24.5 24.5 2,250 2,625
375 375 150.95 150.95 150.95 150.95 1640.00 34 34 23.7 24.7 11,625 12,75034
375 375 90.55 90.55 90.55 90.55 1660.00 40.6 40.6 30 30.7 4,125 5,25014
375 375 108 108 108 108 1680.00 50.85 50.85 33.3 38.7 750 3,75010
33,750 750 74 92 62.4 90.3 1700.00 66 66 43.5 45.1 20,625 45,7501.36
13,125 7,875 61 81 58 78.35 1720.00 63.85 63.85 57.45 57.5 1,500 1,8750.14
31,875 26,625 49.5 70 49.5 68.05 1740.00 64.95 65 64.95 65 750 7500.02
34,500 30,375 45.55 60.65 43.5 59.15 1760.00 86.5 86.5 86 86 1,875 1,8750.05
7,125 6,750 38.95 52 38.95 50.5 1780.00no data
101,250 57,375 32.5 44.5 29.7 42.85 1800.00 117.95 117.95 90 98.6 750 7500.01
1,500 375 34.85 35.25 34.8 35 1820.00no data
375 375 25.05 25.05 25.05 25.05 1860.00no data
61,500 35,250 14.9 18.5 6.55 17.5 1900.00no data
5,625 3,750 7 8.05 7 8.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3 0 27,375
1360.00 17 0 375
1400.00 6.75 0 1,500
1500.00 16 16 7.25 10.35 1,875 18,750
1580.00 21.45 21.45 21.45 21.45 375 3,000
24,750 -375 141.75 141.75 128 141 1600.00 17.8 27.95 11.1 22.8 5,250 26,2501.06
1620.00 25 0 375
1640.00 50 50 50 50 375 1,125
1660.00 46.7 46.7 46.7 46.7 375 1,125
1680.00 58.45 76.45 50.85 50.85 750 3,000
33,000 15,000 71 80.5 62 74.05 1700.00 58.55 70 55 57.7 5,625 25,1250.76
5,250 2,250 73.3 73.3 54.85 60 1720.00 63.65 63.65 63.65 63.65 375 3750.07
5,250 2,250 54.95 54.95 45 52.8 1740.00no data
4,125 750 40 45 40 43.05 1760.00no data
375 375 33.35 33.35 33.35 33.35 1780.00no data
43,875 5,250 32.45 33.9 26 30.3 1800.00no data
1,125 750 23 23 22.1 22.15 1820.00no data
26,250 2,625 11.9 14.9 8.95 11.4 1900.00no data
1,875 750 12 12 5 6.9 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 4 3 3 -375 27,375
1360.00 17 0 375
1400.00 6.75 6.75 6.75 6.75 750 1,500
1500.00 14.95 14.95 14.95 14.95 0 16,875
1580.00 18.75 18.75 18.75 18.75 375 2,625
25,125 -375 142.95 143 142.35 142.35 1600.00 23.95 24 20 22.9 5,250 21,0000.84
1620.00 25 25 25 25 375 375
1640.00 28.5 0 750
1660.00 40 40 40 40 375 750
1680.00 49 50 48.2 50 0 2,250
18,000 3,000 78.4 86.15 71 71.1 1700.00 58.9 59 50.1 58.55 750 19,5001.08
3,000 750 69.65 69.65 60 60 1720.00no data
3,000 375 53.4 53.4 53.4 53.4 1740.00no data
3,375 0 59 1760.00no data
38,625 2,250 37.7 39.95 35 36.7 1800.00no data
375 0 29.45 29.45 29.45 29.45 1820.00no data
23,625 2,625 15.1 17 14 17 1900.00no data
1,125 375 7.1 7.1 7.1 7.1 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 0 27,750
1360.00 17 0 375
1400.00 5 0 750
1500.00 10 10 9.45 9.5 375 16,875
1580.00 31.6 0 2,250
25,500 0 129.9 142.7 129.9 142.7 1600.00 21 22.4 17.3 22.15 -750 15,7500.62
1640.00 28.5 28.5 28.5 28.5 750 750
1660.00 50 0 375
1680.00 59.95 59.95 59.95 59.95 375 2,250
15,000 1,125 80 85 76 80 1700.00 55 56.25 48.3 53.55 6,750 18,7501.25
2,250 0 75 1720.00no data
2,625 0 65.9 1740.00no data
3,375 0 59 1760.00no data
36,375 4,500 38.75 40 33.9 37.65 1800.00no data
375 375 31 31 31 31 1820.00no data
21,000 1,500 16.05 16.9 14.75 15.1 1900.00no data
750 0 9 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 4 4 4 -375 27,750
1360.00 17 0 375
1400.00 5 5 5 5 -375 750
1500.00 9.05 0 16,500
1580.00 31.6 0 2,250
25,500 -375 159.9 159.9 155 155 1600.00 21.7 22 21 21.5 4,875 16,5000.65
1660.00 50 0 375
1680.00 59.95 0 1,875
13,875 4,125 94.4 94.4 83.95 85 1700.00 50 52.8 45 50.35 3,375 12,0000.86
2,250 0 75 1720.00no data
2,625 0 65.9 1740.00no data
3,375 1,500 58 59 58 59 1760.00no data
31,875 -1,500 42.25 43.25 40 40.2 1800.00no data
19,500 0 17.1 17.5 16.5 16.9 1900.00no data
750 750 10 10 9 9 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.2 0 28,125
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 13 13 7 9.05 1,875 16,500
1580.00 31.6 0 2,250
25,875 -375 162.3 162.3 162.3 162.3 1600.00 23.5 24.5 23 23 375 11,6250.45
1660.00 50 50 50 50 375 375
1680.00 59.95 0 1,875
9,750 0 87.3 88 87.3 88 1700.00 55.95 55.95 48.25 48.75 2,250 8,6250.88
2,250 0 75 1720.00no data
2,625 375 70.8 70.8 65.8 65.9 1740.00no data
1,875 0 63.2 1760.00no data
33,375 6,000 42.65 48 38.1 43.75 1800.00 100.55 0 3750.01
19,500 -375 18 20 18 20 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.2 2.2 2.2 2.2 0 28,125
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 9.45 9.45 8 9.4 0 14,625
1580.00 31.6 0 2,250
26,250 0 162.8 162.8 162.8 162.8 1600.00 22 23 20.6 21.7 1,500 11,2500.43
1680.00 59.95 0 1,875
9,750 -375 91.55 92.85 91.55 92.85 1700.00 40 50.65 40 50.65 1,125 6,3750.65
2,250 0 75 1720.00no data
2,250 375 70.05 72.4 68.1 72.4 1740.00no data
1,875 0 63.2 1760.00no data
27,375 7,125 45 46 41.9 44.15 1800.00 100.55 0 3750.01
19,875 0 20.5 20.5 17.05 19.2 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.5 1.5 1.5 1.5 -375 28,125
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 9 10 9 9.75 0 14,625
1580.00 31.6 0 2,250
26,250 -375 160.9 162.5 160.9 162.5 1600.00 25 26 21 21 6,375 9,7500.37
1680.00 59.95 0 1,875
10,125 -1,125 90 95 89.5 94 1700.00 56.1 56.7 48.3 49 4,500 5,2500.52
2,250 0 75 75 75 75 1720.00no data
1,875 1,125 86.75 86.75 67.85 70.05 1740.00no data
1,875 1,875 58.65 63.2 58.65 63.2 1760.00no data
20,250 375 46.7 46.7 44.4 46.5 1800.00 100.55 0 3750.02
19,875 1,500 20.8 21.85 19.1 20.8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1 5 1 1.5 0 28,500
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 12.05 12.05 9.25 9.4 0 14,625
1580.00 31.6 0 2,250
26,625 0 157.55 157.55 157.55 157.55 1600.00 26.05 28.7 25 25 -375 3,3750.13
1680.00 59.95 0 1,875
11,250 0 75.7 92.4 75.7 91.85 1700.00 60 60 60 60 375 7500.07
2,250 -750 70 73.9 70 70 1720.00no data
750 375 71.8 71.8 71.8 71.8 1740.00no data
19,875 375 38.05 47 37 45.2 1800.00 100.55 0 3750.02
18,375 2,625 17.45 21.15 6.35 20.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 3.5 3.5 3.25 3.25 -1,125 28,500
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 12 12 10.05 11.5 6,375 14,625
1580.00 31.6 0 2,250
26,625 -750 140 155.6 124 147.95 1600.00 26.05 26.65 26.05 26.65 -375 3,7500.14
1680.00 59.95 0 1,875
11,250 -375 67.4 87.7 67.4 79.4 1700.00 70 70 70 70 375 3750.03
3,000 375 74.3 74.5 73.15 73.15 1720.00no data
375 0 50 1740.00no data
19,500 7,875 30.05 47 30 40.1 1800.00 100.55 0 3750.02
15,750 -2,625 14 21 14 18.65 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.1 0 29,625
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 14 0 8,250
1580.00 31.6 0 2,250
27,375 -375 143.5 143.5 128.3 128.3 1600.00 29.25 32 26.5 31.2 -1,125 4,1250.15
1680.00 59.95 59.95 59.95 59.95 1,875 1,875
11,625 -1,125 68.25 76.75 68.25 71.25 1700.00no data
2,625 375 71.2 71.45 71.2 71.45 1720.00no data
375 0 50 1740.00no data
11,625 2,625 37 40 34.7 34.7 1800.00 100.55 100.55 100.55 100.55 375 3750.03
18,375 3,375 18.05 19 16.9 16.9 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.1 2.1 2.1 2.1 0 29,625
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 13.85 15 13.85 14 375 8,250
1580.00 31.6 31.6 31.6 31.6 2,250 2,250
27,750 -375 121.55 128.15 120.55 122.75 1600.00 30.55 38 30.55 36.45 375 5,2500.19
12,750 4,875 80.5 80.5 56.3 67.8 1700.00no data
2,250 375 70 72 70 72 1720.00no data
375 375 50 50 50 50 1740.00no data
9,000 4,500 39 39 31.35 32.75 1800.00no data
15,000 9,000 20.45 20.45 14.5 15.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 7 7 3.9 3.9 -2,250 29,625
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 20 22 14.15 14.3 4,500 7,875
28,125 750 79.15 135.7 79.15 134.3 1600.00 50 50 32.1 35.65 4,875 4,8750.17
7,875 7,875 41.25 77.5 41.25 76.05 1700.00no data
1,875 1,875 62.85 68.8 62.85 68.8 1720.00no data
4,500 4,500 32 41 32 39.65 1800.00no data
6,000 1,875 19.95 22 13.75 20.45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6 0 31,875
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 33 0 3,375
27,375 375 64.5 71.8 64.5 71.5 1600.00no data
4,125 0 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6 0 31,875
1360.00 17 0 375
1400.00 22 0 1,125
1500.00 30 33 27.1 33 3,375 3,375
27,000 1,125 80 84.5 76 76 1600.00no data
375 0 40 1700.00no data
4,125 0 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6 0 31,875
1360.00 17 0 375
1400.00 22 0 1,125
25,875 -750 75.95 82.55 72.35 78.55 1600.00no data
375 0 40 1700.00no data
4,125 0 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6 6 6 6 375 31,875
1360.00 17 0 375
1400.00 22 0 1,125
26,625 375 70 80.95 70 75.2 1600.00no data
375 375 40 40 40 40 1700.00no data
4,125 0 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 5 5 5 5 -750 31,500
1360.00 17 0 375
1400.00 22 22 22 22 -375 1,125
26,250 375 89.9 89.9 83 83 1600.00no data
4,125 0 10 10 10 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 8 8 6.8 6.8 -2,250 32,250
1360.00 17 0 375
1400.00 22.95 0 1,500
25,875 375 89 89.45 76.1 76.1 1600.00no data
4,125 0 10 10 10 10 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 10 10 8 9.4 -2,250 34,500
1360.00 17 0 375
1400.00 22.95 0 1,500
25,500 1,500 48.95 70 48.95 68 1600.00no data
4,125 0 8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9 10 9 10 0 36,750
1360.00 17 0 375
1400.00 22.95 22.95 22.95 22.95 0 1,500
24,000 -375 48.95 48.95 48.95 48.95 1600.00no data
4,125 0 8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 11.5 11.5 9.55 9.85 -5,625 36,750
1360.00 17 0 375
1400.00 35.05 0 1,500
24,375 -750 71.25 71.25 54.15 54.15 1600.00no data
4,125 4,125 8 8 8 8 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 10.5 14 10.5 13.5 -375 42,375
1360.00 17 0 375
1400.00 35.05 0 1,500
25,125 375 49.4 49.4 49.4 49.4 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 11 11 10 10 -2,625 42,750
1360.00 17 17 17 17 0 375
1400.00 35.05 0 1,500
24,750 -1,125 53 53 44 44.35 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 18 18 10.5 11.25 -19,875 45,375
1360.00 44 0 375
1400.00 35.05 35.05 35.05 35.05 0 1,500
25,875 25,875 38 53 37 51 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 22.9 17.5 17.7 -7,125 65,250
1360.00 44 0 375
1400.00 45 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 24 19.5 20 -6,750 72,375
1360.00 44 0 375
1400.00 45 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 21.95 22.95 20.05 21.65 -375 79,125
1360.00 44 0 375
1400.00 45 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 21 20 20 1,500 79,500
1360.00 44 0 375
1400.00 50 50 45 45 375 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20.5 21 20.5 21 -1,875 78,000
1360.00 44 0 375
1400.00 55 0 1,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 19.9 20.75 19 20.5 -7,125 79,875
1360.00 44 0 375
1400.00 55 0 1,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 21.5 22.7 20.5 21.05 -20,625 87,000
1360.00 44 0 375
1400.00 55 55 55 55 0 1,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 26.5 27.8 23.4 23.7 -6,750 107,625
1360.00 44 0 375
1400.00 60 0 1,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 26 29.4 26 29.05 29,625 114,375
1360.00 44 0 375
1400.00 60 0 1,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 24.8 29 22.5 25.95 84,750 84,750
1360.00 44 44 44 44 375 375
1400.00 62 62.95 60 60 1,125 1,125