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 Sep 2022 2737.60 2755.70 2667.00 2672.45 -2.38% 1226889 33194.43 42.94
22 Sep 2022 2660.00 2744.95 2650.00 2737.60 2.66% 1352472 36547.59 34.92
21 Sep 2022 2688.00 2700.00 2656.65 2666.65 -0.65% 1052572 28170.64 60.38
20 Sep 2022 2642.20 2693.55 2635.10 2684.00 2.45% 844553 22628.27 45.71
19 Sep 2022 2611.75 2632.00 2552.55 2619.80 0.31% 808421 21021.25 40.30
16 Sep 2022 2648.00 2677.65 2604.25 2611.80 -1.67% 1425731 37471.86 57.51
15 Sep 2022 2714.15 2717.00 2648.00 2656.15 -1.65% 753648 20139.25 53.16
14 Sep 2022 2645.00 2712.00 2645.00 2700.60 -0.18% 915281 24684.55 48.24
13 Sep 2022 2680.00 2723.00 2672.00 2705.55 1.67% 1536444 41589.26 34.21
12 Sep 2022 2616.80 2669.70 2610.00 2661.15 2.22% 808360 21386.76 52.08
09 Sep 2022 2652.00 2652.15 2593.00 2603.45 -0.89% 777186 20312.21 54.41
08 Sep 2022 2649.00 2659.90 2616.00 2626.70 -0.42% 754150 19874.56 45.91
07 Sep 2022 2607.00 2641.40 2600.40 2637.75 0.23% 438635 11529.37 37.90
06 Sep 2022 2631.70 2646.90 2611.00 2631.65 0.16% 680071 17883.80 44.36
05 Sep 2022 2625.00 2640.00 2610.85 2627.35 0.56% 733481 19263.60 46.03
02 Sep 2022 2631.00 2645.00 2607.05 2612.60 -0.36% 800453 21035.45 40.50
01 Sep 2022 2592.95 2647.15 2565.65 2622.00 0.67% 1438313 37680.54 47.33
30 Aug 2022 2545.00 2623.10 2543.00 2604.65 2.88% 1794736 46474.23 52.79
29 Aug 2022 2457.25 2540.90 2457.25 2531.70 -0.05% 1149676 28949.75 43.33
26 Aug 2022 2483.05 2556.00 2481.55 2532.90 2.69% 2398253 60749.92 26.52
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 1852.45 1955.25 1852.45 1954.05 25 3,000 0% INF%
04 Jul, 2022 1951 1971 1951 1971 8 4,125 0.87% 37.5%
05 Jul, 2022 1983 1998.3 1954.2 1959.7 21 4,500 -0.57% 9.09%
06 Jul, 2022 1960 2030 1960 2025.5 17 6,000 3.36% 33.33% Fresh Long
07 Jul, 2022 2155.9 2170.4 2120 2137.9 81 14,625 5.55% 143.75% Fresh Long
08 Jul, 2022 2134.65 2157 2134.65 2155 23 15,000 0.8% 2.56%
11 Jul, 2022 2174 2185 2170 2175.6 24 17,625 0.96% 17.5%
12 Jul, 2022 2155.45 2159.15 2136 2146.9 15 18,375 -1.32% 4.26% Fresh Short
13 Jul, 2022 2157.7 2157.7 2130 2131.8 22 19,500 -0.7% 6.12%
14 Jul, 2022 2139.55 2144.9 2133.75 2133.75 6 19,500 0.09% 0%
15 Jul, 2022 2151.15 2205 2151.15 2201.9 47 20,250 3.19% 3.85% Fresh Long
18 Jul, 2022 2221 2258 2221 2253.45 38 24,375 2.34% 20.37% Fresh Long
19 Jul, 2022 2235 2265.85 2229.25 2255 20 24,000 0.07% -1.59%
20 Jul, 2022 2289 2307.7 2283.55 2283.55 49 22,500 1.27% -7.14% Short Covering
21 Jul, 2022 2283.55 2306 2280 2301.55 25 22,875 0.79% 1.67%
22 Jul, 2022 2320.35 2344.05 2319 2335.3 49 28,125 1.47% 22.95% Fresh Long
25 Jul, 2022 2346.3 2350 2327 2341.3 44 27,000 0.26% -4.35%
26 Jul, 2022 2334.4 2337 2304.5 2307.05 62 29,250 -1.46% 8.33% Fresh Short
27 Jul, 2022 2298.85 2329.75 2285 2324.4 78 44,625 0.75% 52.56%
28 Jul, 2022 2330 2360 2330 2354.7 136 58,500 1.3% 31.09% Fresh Long
29 Jul, 2022 2375 2410 2366 2376.2 137 67,875 0.91% 16.03%
01 Aug, 2022 2381.95 2397.55 2362.05 2395.3 109 73,875 0.8% 8.84%
02 Aug, 2022 2384.3 2420 2382.9 2402.65 116 79,875 0.31% 8.12%
03 Aug, 2022 2392.3 2441.4 2373.65 2433.15 145 84,000 1.27% 5.16% Fresh Long
04 Aug, 2022 2440.5 2448.2 2390 2441.7 187 93,000 0.35% 10.71%
05 Aug, 2022 2458 2493 2438.95 2455.7 344 120,000 0.57% 29.03%
08 Aug, 2022 2469 2489.25 2452.05 2466.35 234 138,375 0.43% 15.31%
10 Aug, 2022 2476.95 2477 2432.8 2452.85 169 144,375 -0.55% 4.34%
11 Aug, 2022 2462.2 2501.45 2461.9 2486.7 288 150,000 1.38% 3.9% Fresh Long
12 Aug, 2022 2497 2505.95 2477.5 2485.35 179 160,500 -0.05% 7%
16 Aug, 2022 2466 2513.35 2455.15 2507.1 338 195,750 0.88% 21.96%
17 Aug, 2022 2510 2540.45 2498 2507.15 488 252,750 0% 29.12%
18 Aug, 2022 2507.15 2517.5 2488.1 2499.15 731 388,125 -0.32% 53.56%
19 Aug, 2022 2502.75 2506.6 2451.6 2457.75 1419 670,875 -1.66% 72.85% Fresh Short
22 Aug, 2022 2450 2470 2423.1 2426.55 3422 1,455,000 -1.27% 116.88% Fresh Short
23 Aug, 2022 2423.55 2513.55 2419.9 2490.85 5860 2,686,500 2.65% 84.64% Fresh Long
24 Aug, 2022 2495.55 2495.6 2452.1 2475.2 4763 3,600,375 -0.63% 34.02%
25 Aug, 2022 2489.95 2517.75 2465.45 2474.8 6073 4,417,125 -0.02% 22.69%
26 Aug, 2022 2490.85 2574.75 2489.4 2551.2 8755 4,609,875 3.09% 4.36% Fresh Long
29 Aug, 2022 2517.2 2549.7 2486.05 2539.15 3877 4,574,250 -0.47% -0.78%
30 Aug, 2022 2551.1 2628 2551.1 2615 5135 4,608,375 2.99% 0.75% Fresh Long
01 Sep, 2022 2600.55 2653.35 2582.5 2628 5991 4,390,125 0.5% -5.23%
02 Sep, 2022 2649.75 2649.75 2612.3 2617.1 3190 4,347,375 -0.41% -0.99%
05 Sep, 2022 2622.25 2646 2616.1 2632.95 2620 4,284,750 0.61% -1.48%
06 Sep, 2022 2641.8 2652.95 2615.5 2636.05 2662 4,221,750 0.12% -1.51%
07 Sep, 2022 2620.35 2648.4 2614.2 2644 2051 4,188,750 0.3% -0.79%
08 Sep, 2022 2643.7 2664.3 2625.1 2640.5 2926 4,113,750 -0.13% -1.86%
09 Sep, 2022 2643.55 2659.9 2607.2 2614.95 2654 4,161,000 -0.97% 1.15%
12 Sep, 2022 2620.85 2672.05 2618 2666.8 3416 4,191,000 1.98% 0.72% Fresh Long
13 Sep, 2022 2680 2724.4 2676 2714.25 5903 4,111,500 1.78% -1.97% Short Covering
14 Sep, 2022 2671.6 2720 2661.4 2701.55 2657 4,046,625 -0.47% -1.63%
15 Sep, 2022 2680.05 2717.3 2658.75 2667.7 2799 4,069,875 -1.25% 0.57% Fresh Short
16 Sep, 2022 2655 2683.45 2615.3 2622.1 5267 4,214,625 -1.71% 3.56% Fresh Short
19 Sep, 2022 2619.65 2639.9 2563 2627.6 3332 4,116,375 0.21% -2.45%
20 Sep, 2022 2639.95 2696.9 2638.85 2685.1 3644 4,111,125 2.19% -0.13% Short Covering
21 Sep, 2022 2680.2 2702.1 2660 2668.1 2507 4,053,000 -0.63% -1.45%
22 Sep, 2022 2660.1 2749.95 2654.05 2744.65 5772 4,104,375 2.87% 1.27% Fresh Long
23 Sep, 2022 2744.3 2757 2665.15 2673.2 5195 3,945,375 -2.6% -4.2% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 0.45 1 0.45 0.7 1,500 56,25025
2,625 -1,500 601 610 600.1 610 2100.00 1.5 1.5 0.7 0.7 -1,500 37,12514.14
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 0.95 0 750
2,250 0 428.9 2200.00 1 1 0.85 1 0 159,75071
2220.00 0.7 0.7 0.4 0.55 0 1,500
2240.00 3 0 6,750
1,500 0 239 2260.00 1 1 1 1 0 7500.5
2280.00 3.55 0 1,875
11,250 -375 400 400 382 382 2300.00 1.15 1.3 0.85 1.1 -3,375 113,25010.07
2320.00 3.65 0 5,250
2340.00 1.05 1.05 1.05 1.05 0 27,375
2360.00 0.5 1.3 0.5 1.25 -375 7,500
2380.00 1.35 2.8 1.1 2.8 -750 16,500
41,250 -2,625 299 300 285 285 2400.00 1.65 1.75 1.25 1.5 -18,375 123,7503
1,125 0 212.55 2420.00 0.7 2.1 0.7 2.1 -2,625 13,50012
12,375 0 234.7 2440.00 1.6 2.55 1.5 2.15 -3,750 25,8752.09
15,750 -375 240 240 240 240 2460.00 2.4 2.95 2.1 2.6 -8,625 33,7502.14
9,750 -375 195 195 195 195 2480.00 2.55 3.8 2.55 3.1 -3,750 29,2503
58,500 -13,500 245 245 173 178.6 2500.00 4.4 5.15 2.5 3.85 -28,500 182,2503.12
23,250 0 160.8 2520.00 3.15 5.55 3.15 4.65 -750 25,1251.08
31,125 -1,500 183.35 183.35 138.35 139.7 2540.00 4.65 7.6 3.4 5.95 -14,250 63,0002.02
21,000 -1,500 147.4 151.7 118.75 128.75 2560.00 5.5 10 4.2 7.7 -23,625 100,8754.8
22,125 0 135.95 136.35 103 103.35 2580.00 6.45 13.2 5.3 10.2 6,750 69,0003.12
213,000 -9,000 156.3 162.8 83 85.8 2600.00 7.35 17 6.3 13.1 -108,375 216,7501.02
48,750 -8,250 104.05 105 66.9 70.2 2620.00 9.35 22.45 9.15 18.35 -15,750 72,3751.48
67,125 -2,250 96 96 53.45 57.05 2640.00 11.6 29.2 10.6 24.45 4,500 129,7501.93
55,500 1,500 100.7 107 42.75 45.55 2660.00 15.1 39.05 13.95 33.25 -4,500 158,6252.86
63,000 19,875 86.45 94 34.45 36.25 2680.00 20.05 49.8 18 43.75 -15,375 48,3750.77
410,250 -53,250 72.55 79 27 28.75 2700.00 24 62.15 23.4 56.1 -6,375 199,8750.49
212,625 22,125 61.05 67 21.25 22.7 2720.00 39.45 75 34.3 69.35 -1,125 34,8750.16
250,125 -5,250 53.95 57.95 16.85 17.8 2740.00 45.3 87.05 43 85.65 -15,375 42,3750.17
226,500 8,625 41.1 47.2 12.7 13.7 2760.00 54.05 100 54.05 97.15 -10,500 11,6250.05
84,375 8,625 35.2 39.25 9.65 10.4 2780.00 69.55 115.25 67.9 115.15 -1,125 3,7500.04
409,500 3,750 29 30.5 7.65 8.25 2800.00 85 135 80.5 133 -1,125 19,5000.05
142,500 -750 20.9 24.2 5.5 6.2 2820.00 99.45 156.5 94.75 155.85 750 3,3750.02
90,750 4,125 17.05 18.95 4.6 5.1 2840.00 113.3 172.4 113.25 172.4 1,500 1,8750.02
115,125 6,750 13.15 14.85 3.6 3.9 2860.00 130.9 170.4 130.9 159.45 750 1,1250.01
21,750 4,875 10.25 10.25 3.1 3.35 2880.00 144.55 169.05 144.55 169.05 750 7500.03
223,500 52,500 8.45 9.5 2.7 2.9 2900.00 164.85 184.75 164.85 184.75 375 3750
44,250 3,750 6.1 7.7 2.15 2.45 2920.00 185.9 226.25 185.85 226.25 375 3750.01
34,125 375 5.05 5.95 1.9 2.05 2940.00no data
42,375 -7,875 3 3 1.75 1.9 2960.00no data
6,375 -3,750 3.6 3.6 1.7 1.7 2980.00no data
87,000 7,125 2.65 3.6 1.3 1.45 3000.00no data
11,250 -750 2.75 2.75 1 1.45 3020.00no data
1,125 1,125 1 1.3 0.9 0.95 3060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 0.95 0.95 0.95 0.95 750 54,75024.33
4,125 0 402 2100.00 0.9 0.9 0.9 0.9 0 38,6259.36
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 0.95 0 750
2,250 0 428.9 2200.00 1.05 1.35 1 1.15 -4,500 159,75071
2220.00 1.2 0 1,500
2240.00 3 0 6,750
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 3.55 0 1,875
11,625 0 382 2300.00 1.5 1.7 1.15 1.25 -18,375 116,62510.03
2320.00 3.65 0 5,250
2340.00 1 1 0.95 0.95 0 27,375
2360.00 2.5 0 7,875
2380.00 0.6 1.4 0.6 1.35 0 17,250
43,875 -375 285 346.05 275 346.05 2400.00 2.8 3.2 1.6 1.8 -18,375 142,1253.24
1,125 0 212.55 2420.00 3 3 3 3 -375 16,12514.33
12,375 0 234.7 2440.00 2.6 3.6 2.2 2.4 -7,500 29,6252.39
16,125 0 207.1 2460.00 3.3 3.7 2.5 2.75 8,250 42,3752.63
10,125 0 196.4 196.4 196.4 196.4 2480.00 4 4.5 2.95 3.4 -1,125 33,0003.26
72,000 -8,250 163 252.05 161.5 241.6 2500.00 6.95 7.8 3.05 3.5 -12,750 210,7502.93
23,250 375 148.3 160.8 148.3 160.8 2520.00 5.3 7.15 3.6 4 -7,125 25,8751.11
32,625 -4,125 133.65 211.3 132 211.3 2540.00 11.4 12.45 4.15 4.55 -32,625 77,2502.37
22,500 -1,125 114.7 178.95 114.7 178.95 2560.00 14.8 14.8 4.95 5.2 9,375 124,5005.53
22,125 -4,125 99.6 153.7 99.6 153.7 2580.00 17.35 17.9 5.9 6.4 -9,750 62,2502.81
222,000 -16,875 81.85 157 80 152.65 2600.00 23.95 25.25 7.1 7.7 97,875 325,1251.46
57,000 -5,250 70 134.35 70 130.85 2620.00 28.5 28.5 8.9 9.4 6,375 88,1251.55
69,375 -22,500 54.95 121 54.95 117.95 2640.00 32 40.2 11.3 12.1 25,125 125,2501.81
54,000 -26,250 48.95 104.45 43.2 100.7 2660.00 46.05 51.05 14.8 16.1 72,000 163,1253.02
43,125 -69,375 42.15 89.45 37.85 85.45 2680.00 51.95 60 20 21.65 19,500 63,7501.48
463,500 -144,375 33.4 76.25 29 72.6 2700.00 69.65 75 26.4 28.4 59,625 206,2500.44
190,500 -82,875 28.75 64.15 23.6 61.05 2720.00 87.45 87.45 34.5 37.4 11,625 36,0000.19
255,375 148,500 20.4 54 18 50.65 2740.00 99.95 99.95 43.65 46.4 44,625 57,7500.23
217,875 136,875 17.75 43.65 13.85 41.1 2760.00 119.5 119.6 52.95 57.45 19,500 22,1250.1
75,750 29,625 12.65 37 10.5 32.75 2780.00 97.9 97.9 65.25 69.35 750 4,8750.06
405,750 87,000 10.85 28.4 7.75 25.55 2800.00 146.8 148.8 78.9 80.85 7,875 20,6250.05
143,250 57,000 7.8 22.1 5.75 18.9 2820.00 163.2 163.2 95.05 98.15 375 2,6250.02
86,625 14,250 5.7 17.7 4.5 14.95 2840.00 116.4 116.4 111.05 113.75 375 3750
108,375 4,125 5.05 13.6 3.1 11.8 2860.00 130.05 130.05 127.4 127.45 375 3750
16,875 -3,375 3.7 10.85 3 9.6 2880.00no data
171,000 46,125 2.85 8.85 2 7.35 2900.00no data
40,500 5,625 2.35 6.95 1.55 5.8 2920.00no data
33,750 -1,125 1.55 5.6 1.3 4.55 2940.00no data
50,250 5,250 1.65 4.5 0.85 3.5 2960.00no data
10,125 -1,125 1.6 5.95 0.9 3.05 2980.00no data
79,875 37,125 1.3 3.3 0.8 2.6 3000.00no data
12,000 2,625 0.75 2.75 0.55 2.2 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 0.75 1.1 0.75 1.1 -1,500 54,00024
4,125 0 402 2100.00 1.25 0 38,6259.36
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 0.95 0 750
2,250 0 428.9 2200.00 1.2 1.5 1.15 1.15 -750 164,25073
2220.00 1.2 0 1,500
2240.00 3 0 6,750
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 3.55 0 1,875
11,625 -375 382 382 382 382 2300.00 2.1 2.1 1.4 1.6 8,250 135,00011.61
2320.00 3.65 0 5,250
2340.00 2 2 0.4 1.75 -750 27,375
2360.00 2.5 0 7,875
2380.00 2.95 0 17,250
44,250 -750 293.5 293.5 271 271 2400.00 2.75 3.2 2.4 2.85 -26,625 160,5003.63
1,125 0 212.55 2420.00 3.05 3.45 2.8 3.15 7,500 16,50014.67
12,375 0 234.7 2440.00 3.8 4.15 3.2 3.65 -2,625 37,1253
16,125 0 207.1 2460.00 4.4 4.85 3.7 4.35 -17,625 34,1252.12
10,125 0 244 2480.00 4.95 6.1 4.6 5.4 -1,875 34,1253.37
80,250 -1,500 193 193 170 173.25 2500.00 5.65 7.75 5 6.9 -25,500 223,5002.79
22,875 0 154 163.55 154 163.55 2520.00 6.8 9.5 6.7 8.4 -4,500 33,0001.44
36,750 -7,875 164.25 164.25 135.45 136.9 2540.00 9.1 12.15 7.35 10.75 -375 109,8752.99
23,625 -750 148 148 128.7 128.7 2560.00 10 15.15 9.1 13.55 3,750 115,1254.87
26,250 0 128.2 128.2 102.9 104 2580.00 14.5 19.2 11.55 16.85 4,125 72,0002.74
238,875 -10,125 113.35 115 84.1 89.9 2600.00 18.95 24.35 14.6 21.15 -31,125 227,2500.95
62,250 -375 86.4 86.4 73.7 73.7 2620.00 21.95 30.7 19 27.3 1,125 81,7501.31
91,875 -2,250 83.1 86 60 64.1 2640.00 26.3 39 25.05 33.9 -5,625 100,1251.09
80,250 -8,250 50 73.65 48.45 52.55 2660.00 39.9 48.65 32.15 43.05 -7,875 91,1251.14
112,500 -27,375 53.6 62.7 40.05 44.2 2680.00 50 59.55 40.75 54.45 -5,250 44,2500.39
607,875 34,125 44.05 52.55 33 35.75 2700.00 58.25 72 49.3 67 -5,625 146,6250.24
273,375 3,375 40.05 43 26.4 28.75 2720.00 68.45 82.95 61.75 80 750 24,3750.09
106,875 -12,375 30.05 34.75 21.1 23.6 2740.00 79.8 98.4 72 94.65 -750 13,1250.12
81,000 15,000 27 28.1 16.5 18.1 2760.00 89.15 113.3 88.85 109.15 375 2,6250.03
46,125 -3,750 20.95 21.55 12.85 14.55 2780.00 101.75 130.4 101.75 125 375 4,1250.09
318,750 -2,625 13.7 17.5 9.8 11.15 2800.00 124.75 147.45 115.85 144.8 375 12,7500.04
86,250 -750 12.95 13.15 7.55 8.7 2820.00 135.05 164.1 134.35 160.65 375 2,2500.03
72,375 15,750 9.1 10.2 5.65 6.9 2840.00no data
104,250 0 7.35 7.65 3.95 5.1 2860.00no data
20,250 3,750 5.75 5.85 3.1 3.95 2880.00no data
124,875 -10,125 4.3 4.75 2.35 3.15 2900.00no data
34,875 -18,375 3.6 3.65 1.85 2.6 2920.00no data
34,875 -12,750 2.65 2.7 1.5 2.1 2940.00no data
45,000 5,250 2.1 2.75 1.2 1.75 2960.00no data
11,250 0 1.55 2980.00no data
42,750 3,000 1.65 1.75 0.9 1.2 3000.00no data
9,375 -5,625 1.05 1.15 0.75 1.1 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.2 1.25 1.05 1.05 -1,875 55,50024.67
4,125 0 402 2100.00 1.25 1.5 1.25 1.25 375 38,6259.36
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 0.95 0.95 0.95 0.95 0 750
2,250 0 428.9 2200.00 2 2 1.35 1.35 -1,875 165,00073.33
2220.00 1.2 0 1,500
2240.00 3 0 6,750
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 3.55 0 1,875
12,000 -1,875 395 396 395 396 2300.00 2.3 2.6 2 2.05 -5,625 126,75010.56
2320.00 3.65 0 5,250
2340.00 2.6 2.6 2.6 2.6 0 28,125
2360.00 2.5 2.5 2.5 2.5 -375 7,875
2380.00 4 4 2.8 2.95 -6,375 17,250
45,000 -3,000 290 292 286 288 2400.00 4.55 4.55 3 3.2 15,000 187,1254.16
1,125 0 212.55 2420.00 4.65 4.95 3.5 3.7 -1,875 9,0008
12,375 0 234.7 2440.00 6.15 6.15 4 4.2 -10,875 39,7503.21
16,125 750 205.85 207.1 205.85 207.1 2460.00 6.8 7.1 4.5 4.8 4,875 51,7503.21
10,125 0 244 2480.00 7.8 8.1 5.3 5.7 -7,875 36,0003.56
81,750 -8,625 164.9 206.35 164.9 189.5 2500.00 15.25 15.25 6.15 6.75 -4,875 249,0003.05
22,875 0 164.55 170 164.55 170 2520.00 15 15 7.3 8.25 -6,375 37,5001.64
44,625 -5,625 131.05 164.15 131.05 158.1 2540.00 24.55 24.55 8.95 9.7 8,250 110,2502.47
24,375 -2,625 115.25 144.15 115.25 135.35 2560.00 26.15 26.15 11.05 12.15 2,250 111,3754.57
26,250 -750 109 130 109 128 2580.00 25.6 25.8 13.8 14.95 3,000 67,8752.59
249,000 -4,500 84 114.3 81.15 104.45 2600.00 45.1 45.1 17.05 18.95 29,250 258,3751.04
62,625 -16,500 73.95 98.05 71.35 89.3 2620.00 46 46 21.8 23.75 25,125 80,6251.29
94,125 -32,625 58.95 84.75 58.95 76.25 2640.00 48.4 48.4 27.8 30.4 16,875 105,7501.12
88,500 -38,250 53.85 72.4 50.3 63.7 2660.00 57.05 57.05 35 38.55 31,500 99,0001.12
139,875 -3,000 43.85 60.85 42.3 53.45 2680.00 57.3 59.9 43.85 47.9 750 49,5000.35
573,750 -44,250 35 50.75 34.5 44.05 2700.00 77 79.05 52.75 58.2 18,000 152,2500.27
270,000 -39,750 29.85 41.55 29 35.65 2720.00 79.3 79.3 65.05 71.15 1,875 23,6250.09
119,250 -21,750 25.95 33.8 23.6 28.6 2740.00 90 90 90 90 -750 13,8750.12
66,000 -1,875 20.1 27 18.3 22.6 2760.00 97.15 97.15 96.45 96.8 750 2,2500.03
49,875 -5,625 16 21.5 15.7 17.7 2780.00 116.75 117.55 104.95 111.65 -375 3,7500.08
321,375 -31,125 12.75 17.05 12 13.8 2800.00 139.9 139.9 121.05 124.2 -750 12,3750.04
87,000 -15,750 10.45 13.4 9.75 10.55 2820.00 194.5 0 1,8750.02
56,625 10,875 7.45 10.95 7.45 8.4 2840.00no data
104,250 10,500 6 8.7 5.95 6.3 2860.00no data
16,500 -1,125 4.65 6.8 4.65 4.8 2880.00no data
135,000 -3,375 4.45 6 3.7 3.9 2900.00no data
53,250 -28,875 3.8 5.05 2.9 3.05 2920.00no data
47,625 13,875 3.75 4 2.45 2.5 2940.00no data
39,750 -9,375 3.45 3.6 2.1 2.15 2960.00no data
11,250 -375 2.1 2.15 1.55 1.55 2980.00no data
39,750 3,000 2.4 5 1.5 1.6 3000.00no data
15,000 -1,125 1.65 2 1.05 1.25 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.1 1.2 1.1 1.2 -1,125 57,37525.5
4,125 0 402 2100.00 1.45 2.15 1.45 1.75 0 38,2509.27
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 0.3 0.3 0.3 0.3 0 750
2,250 0 428.9 2200.00 3.55 3.55 2.2 2.2 750 166,87574.17
2220.00 1.2 0 1,500
2240.00 3.5 3.5 2.2 3 -1,125 6,750
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 2 3.55 2 3.55 -1,500 1,875
13,875 0 377.45 2300.00 5 7.75 3.3 3.55 4,875 132,3759.54
2320.00 3.65 0 5,250
2340.00 8 8 4.25 4.3 5,625 28,125
2360.00 10 10.5 4.85 4.85 -750 8,250
2380.00 9.55 10.1 5.45 5.9 1,500 23,625
48,000 0 214.35 239 214.35 229 2400.00 12.05 16.55 6.5 7.05 4,125 172,1253.59
1,125 0 212.55 2420.00 8.8 10.55 8.15 8.6 -1,875 10,8759.67
12,375 0 234.7 2440.00 21 24.2 9.05 9.9 -375 50,6254.09
15,375 -750 164.6 164.6 164.6 164.6 2460.00 22.5 22.75 11 12 10,500 46,8753.05
10,125 0 244 2480.00 20.45 38.3 13.8 14.15 750 43,8754.33
90,375 -6,375 129.45 152.6 105.85 145.4 2500.00 25 39 15.75 17.1 14,625 253,8752.81
22,875 375 100 100 100 100 2520.00 37 47.35 20 20.35 -750 43,8751.92
50,250 -4,875 87 118.8 84.75 118 2540.00 35.05 54 23.9 25.05 17,250 102,0002.03
27,000 -9,000 75.25 108 68.4 98.75 2560.00 45 63.05 19.05 30.25 31,875 109,1254.04
27,000 -5,625 62 90 57 84 2580.00 60 73.1 34.6 37.15 19,125 64,8752.4
253,500 14,250 75 81 47.25 72.35 2600.00 54 83 40.9 44.9 34,875 229,1250.9
79,125 13,125 69 69.8 40 60.5 2620.00 70 96.05 49.9 52.95 -375 55,5000.7
126,750 -11,250 40.05 58.95 32.35 50.75 2640.00 84.5 107 59.15 64.7 -4,125 88,8750.7
126,750 0 41.75 49.9 28 42.95 2660.00 78.5 118.75 71.75 73 1,125 67,5000.53
142,875 -18,750 43.95 43.95 24.15 35.35 2680.00 130.4 130.4 96.6 96.6 -750 48,7500.34
618,000 -13,125 38.8 38.8 20.35 29.55 2700.00 123.3 149.15 94.6 99.7 -10,125 134,2500.22
309,750 5,625 25.05 29.15 17 24.25 2720.00 125.5 125.55 111.65 111.65 375 21,7500.07
141,000 -12,375 22.05 24.45 14.45 19.9 2740.00 173 173 173 173 -6,000 14,6250.1
67,875 -18,750 20.8 20.8 11.6 16.3 2760.00 154.2 154.3 154.2 154.3 -375 1,5000.02
55,500 3,750 15 17.1 10 13.3 2780.00 193.1 193.1 174.35 174.4 1,125 4,1250.07
352,500 -5,250 15.65 15.65 8.4 10.7 2800.00 192.2 192.65 177.25 177.25 750 13,1250.04
102,750 3,750 7.7 12.5 7 8.8 2820.00 194.5 0 1,8750.02
45,750 -2,250 11 11 6 7.3 2840.00no data
93,750 18,000 5 9.25 5 6.05 2860.00no data
17,625 -2,250 4.1 7.95 4.1 5.05 2880.00no data
138,375 16,125 4 7 3.65 4.3 2900.00no data
82,125 -2,625 3.7 6 3.35 3.8 2920.00no data
33,750 -1,125 4.95 5.35 3 3.05 2940.00no data
49,125 1,125 2.7 4.8 2.7 2.75 2960.00no data
11,625 0 2.65 3 2.5 2.5 2980.00no data
36,750 375 2.35 4 2.25 2.35 3000.00no data
16,125 4,500 2.05 3.25 1.8 2.25 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.15 1.15 0.95 0.95 -1,875 58,50026
4,125 0 402 2100.00 1.05 1.5 0.75 1.45 -6,000 38,2509.27
2120.00 9 0 375
2140.00 0.5 0 375
2160.00 6 0 750
2,250 0 438.35 438.35 428.9 428.9 2200.00 2.85 3.3 1.8 2.85 -5,250 166,12573.83
2220.00 1.2 0 1,500
2240.00 2.9 3.5 2.5 3.5 0 7,875
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 5 0 3,375
13,875 0 377.45 377.45 377.45 377.45 2300.00 3.55 6.05 3.1 4.75 -21,750 127,5009.19
2320.00 5 5 3.6 3.65 -375 5,250
2340.00 4.5 7.8 3.7 5.95 -4,875 22,500
2360.00 4.75 8.6 4.6 7.85 0 9,000
2380.00 4.9 10 4.9 7.85 -4,875 22,125
48,000 -1,875 240 240 230 230 2400.00 6.75 12 5.5 10.05 -13,125 168,0003.5
1,125 0 212.55 2420.00 7 0 12,75011.33
12,375 0 234.7 2440.00 7.9 15.05 7.2 13.75 4,875 51,0004.12
16,125 0 264.6 2460.00 8 18.4 8 14.6 3,750 36,3752.26
10,125 0 244 2480.00 10.95 21 10.4 20.75 -6,750 43,1254.26
96,750 -4,500 180 180.55 140 140 2500.00 14.3 25.85 11.6 24.4 -23,625 239,2502.47
22,500 -1,500 150 152 132.3 132.3 2520.00 15.05 30.55 13.8 28.6 -13,500 44,6251.98
55,125 -8,625 138.65 153.7 114.45 120.3 2540.00 20 35.4 16.4 34.2 1,875 84,7501.54
36,000 -4,875 127.4 142.35 101.4 102.05 2560.00 25.95 42.1 20.35 40.05 -1,500 77,2502.15
32,625 -750 122.75 122.75 88 88 2580.00 26 50 26 47.05 -9,375 45,7501.4
239,250 -375 103 114.95 75 77.7 2600.00 38.6 58.8 30.55 55.5 16,500 194,2500.81
66,000 2,625 99.85 99.85 65 67.8 2620.00 43 68 39 64.35 5,625 55,8750.85
138,000 3,750 79.95 90 55.8 60.95 2640.00 54.95 79 45 75.45 1,500 93,0000.67
126,750 25,500 66.95 79 48.9 51.95 2660.00 64.5 90.9 53.75 87.25 -2,250 66,3750.52
161,625 65,250 56 69.45 42.9 46.85 2680.00 69.1 103.5 63 90.25 -375 49,5000.31
631,125 6,000 47.75 60.95 36.2 39.15 2700.00 85.5 119.85 75 115.05 -12,750 144,3750.23
304,125 -3,000 42.55 52 31.5 33.7 2720.00 103 127.55 103 111.7 -3,000 21,3750.07
153,375 -8,250 36.5 45.05 26.35 28.05 2740.00 119.5 145 118.15 142 -2,625 20,6250.13
86,625 0 30.75 38 22.4 23.3 2760.00 121 140.5 118.4 140.5 0 1,8750.02
51,750 -375 27.85 32.75 19 20 2780.00 150.05 175.85 134.7 175.5 375 3,0000.06
357,750 7,125 20.85 27.5 15 16.15 2800.00 142.4 194.8 142.4 191.1 1,125 12,3750.03
99,000 3,750 18.6 22.6 12.1 14.15 2820.00 167.65 194.5 163.1 194.5 1,875 1,8750.02
48,000 6,375 15.9 19.05 10.45 11.3 2840.00no data
75,750 12,750 13.65 16.1 8.8 9.75 2860.00no data
19,875 750 12.6 13.8 8 8.5 2880.00no data
122,250 -750 9.05 11.3 6.2 7.05 2900.00no data
84,750 375 8.5 9.6 5.25 5.65 2920.00no data
34,875 1,125 7.3 8 4.65 5.05 2940.00no data
48,000 -9,000 6 7 3.95 4.5 2960.00no data
11,625 -4,500 5.5 5.85 3.55 3.8 2980.00no data
36,375 10,500 4 5.3 2.95 3.3 3000.00no data
11,625 4,875 3.9 4.85 2.6 2.7 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1 1.25 1 1.15 -2,625 60,37526.83
4,125 0 402 2100.00 1.5 1.5 1.2 1.3 -2,625 44,25010.73
2120.00 9 0 375
2140.00 0.5 0.5 0.5 0.5 -375 375
2160.00 6 0 750
2,250 0 281 2200.00 2.5 3 1.9 2.3 0 171,37576.17
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 5 0 3,375
13,875 0 324.65 2300.00 2.8 3.9 2.7 3.5 375 149,25010.76
2320.00 5 0 5,625
2340.00 3.4 4.3 3.4 4.2 -2,250 27,375
2360.00 4.5 4.8 4.5 4.8 -375 9,000
2380.00 5.8 5.85 4.8 5.15 3,000 27,000
49,875 -750 309.45 309.45 281.4 281.4 2400.00 4.95 6.75 4.75 6.05 -32,250 181,1253.63
1,125 0 212.55 2420.00 6.5 7 6.5 7 -2,625 12,75011.33
12,375 -375 234.7 234.7 234.7 234.7 2440.00 6.1 8.3 5.75 7.8 4,125 46,1253.73
16,125 0 264.6 2460.00 7.5 9.7 7.5 9.15 -10,125 32,6252.02
10,125 0 244 2480.00 8.5 11.65 8.15 10.65 -750 49,8754.93
101,250 -2,250 223.1 223.1 180 183 2500.00 9.55 14.55 9 12.95 -11,250 262,8752.6
24,000 0 196.85 2520.00 10.7 17.1 9.9 15.7 8,625 58,1252.42
63,750 -4,500 170.4 171.95 145.05 150.75 2540.00 11.9 20 11.9 18.65 0 82,8751.3
40,875 -1,500 166.2 166.2 128.9 139 2560.00 14 25.05 13.8 22.25 -24,750 78,7501.93
33,375 1,125 141.45 141.45 114.05 124 2580.00 19 30 18.15 27.9 -5,625 55,1251.65
239,625 -375 127.05 130.3 96.65 101.7 2600.00 22.8 36.45 20.5 33.15 -25,875 177,7500.74
63,375 -750 118 118 86.7 88.85 2620.00 29.95 43.95 24.6 40.6 -11,625 50,2500.79
134,250 -19,125 102.7 104.7 72 78.55 2640.00 32.1 52.35 31.1 48.05 -16,125 91,5000.68
101,250 -375 89 89 62.85 67.35 2660.00 37.2 62.3 37.2 58.25 -20,250 68,6250.68
96,375 24,000 80 80.05 53.75 58.7 2680.00 47.15 73.3 44.5 69.05 -1,500 49,8750.52
625,125 93,750 66.8 71.9 46 50.45 2700.00 55.5 84.55 54.15 81.65 2,250 157,1250.25
307,125 20,250 58.95 62.25 39.65 42.55 2720.00 60.9 97.8 60.9 95.5 -4,875 24,3750.08
161,625 -750 50.95 53.55 33.45 36.55 2740.00 73.4 100 73.4 98.7 750 23,2500.14
86,625 3,375 41.3 44.55 28 31.05 2760.00 89.75 119.4 89.75 119.4 1,125 1,8750.02
52,125 3,375 34.15 35 24.15 26.05 2780.00 113.4 139.75 113.4 137.65 1,500 2,6250.05
350,625 -9,750 30.4 31.95 20.2 22.25 2800.00 116.2 157.6 116.2 144.95 1,125 11,2500.03
95,250 2,625 23 26.65 16.9 18.9 2820.00no data
41,625 7,500 20.75 21.65 14.45 16 2840.00no data
63,000 -10,125 17.3 19.65 12 13.8 2860.00no data
19,125 -1,500 14 14 10.35 11.65 2880.00no data
123,000 -2,250 12.1 12.2 8.65 9.9 2900.00no data
84,375 3,000 10.4 10.5 7.3 8.45 2920.00no data
33,750 7,875 7.55 7.7 6.05 7.35 2940.00no data
57,000 3,375 7.2 7.2 5.1 6.45 2960.00no data
16,125 3,750 5.05 5.5 4.5 5.3 2980.00no data
25,875 10,875 5 5.05 3.55 4.75 3000.00no data
6,750 1,875 4.5 4.5 3.3 4 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 0.95 0.95 0.95 0.95 -750 63,00028
4,125 0 402 2100.00 1.5 1.5 1.5 1.5 -2,250 46,87511.36
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 2 2 1.65 1.9 -1,500 171,37576.17
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 5 0 3,375
13,875 0 324.65 2300.00 3.15 3.15 2.35 2.9 -6,000 148,87510.73
2320.00 5 0 5,625
2340.00 3.4 3.4 3.4 3.4 -375 29,625
2360.00 2.5 3.5 2.5 3.5 -1,500 9,375
2380.00 4.75 4.75 4.2 4.2 0 24,000
50,625 375 303 316.6 303 309.45 2400.00 5.4 5.5 4.45 5.2 11,625 213,3754.21
1,125 0 212.55 2420.00 5.4 6.1 5.4 5.6 -1,500 15,37513.67
12,750 0 271.45 271.45 271.45 271.45 2440.00 6.2 7.05 6 6.35 1,875 42,0003.29
16,125 0 264.6 2460.00 7.85 7.9 6.7 7.2 1,500 42,7502.65
10,125 -375 244 244 244 244 2480.00 8.5 9.15 7.75 9.1 6,000 50,6255
103,500 -3,375 203.65 228 203.65 228 2500.00 9.8 12.35 8.7 10.45 -26,625 274,1252.65
24,000 -375 196.85 196.85 196.85 196.85 2520.00 13.05 13.6 10.35 12 -3,375 49,5002.06
68,250 -2,250 164.65 188.9 164.65 179.55 2540.00 14.45 16.5 11.85 14.1 0 82,8751.21
42,375 0 147.75 164 146.1 164 2560.00 18.3 20 14.45 17.3 3,375 103,5002.44
32,250 0 150 2580.00 22 23.45 17.2 21.5 -375 60,7501.88
240,000 -10,125 112.9 140 105.95 125.95 2600.00 32.6 34.75 20.8 24.7 -24,000 203,6250.85
64,125 0 103.7 124 100 113.5 2620.00 30.5 35 25.4 30 -5,625 61,8750.96
153,375 -13,875 90.15 110 83.05 97.85 2640.00 41.25 42.2 30.75 35.95 -37,500 107,6250.7
101,625 -9,750 75.9 97.25 72 84.8 2660.00 49 49.8 37.15 43.55 -3,000 88,8750.87
72,375 7,875 73.15 85.05 63.25 73.55 2680.00 62.9 69.7 45.25 52.05 6,375 51,3750.71
531,375 40,500 60 74.45 46.55 64.1 2700.00 67.05 81.8 54.05 61.75 375 154,8750.29
286,875 -18,375 48.45 64.05 45.35 55 2720.00 81.4 81.55 63.9 72.7 1,875 29,2500.1
162,375 375 40 55 38.45 46.8 2740.00 89 90.2 76 84.65 0 22,5000.14
83,250 -4,875 36.2 46.85 31.2 39.25 2760.00 94.05 96.5 92.85 96.05 750 7500.01
48,750 -1,500 30 39.2 26.9 33 2780.00 118.15 118.15 103.15 110.5 1,125 1,1250.02
360,375 -22,500 26.9 33.1 20.1 27.65 2800.00 125.05 126.55 123 123 1,125 10,1250.03
92,625 -13,875 25.5 27.4 16.05 22.9 2820.00no data
34,125 -1,125 17.8 22.95 14.3 19.55 2840.00no data
73,125 -750 12 18.7 11.15 15.75 2860.00no data
20,625 750 13.05 15.1 9.6 13.4 2880.00no data
125,250 3,375 9.9 13.2 7.7 11.2 2900.00no data
81,375 -59,250 8.05 11.15 6.4 9.5 2920.00no data
25,875 -4,125 8.95 8.95 5.15 7.6 2940.00no data
53,625 -8,625 5.8 8.05 4.45 6.6 2960.00no data
12,375 -4,500 5 7.05 3.65 5.7 2980.00no data
15,000 15,000 4.75 6.1 3.05 4.5 3000.00no data
4,875 4,875 5 5 3.75 4.25 3020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 0.7 0.85 0.7 0.85 -1,500 63,75028.33
4,125 0 402 2100.00 1 2 0.9 1.25 -6,375 49,12511.91
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 1.9 2.5 1.9 2.05 -1,125 172,87576.83
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 4.2 0 7500.5
2280.00 5 0 3,375
13,875 0 324.65 2300.00 3.35 3.45 2.6 2.75 -5,625 154,87511.16
2320.00 5 0 5,625
2340.00 3.4 3.75 3.1 3.1 -750 30,000
2360.00 2.3 4.1 2.2 4.05 -5,250 10,875
2380.00 4.25 4.4 3.95 4 -2,250 24,000
50,250 -1,125 301 329.4 301 315 2400.00 4.95 5.4 4.4 4.8 15,000 201,7504.01
1,125 0 212.55 2420.00 5.2 5.6 5 5.4 -9,375 16,87515
12,750 -1,125 251 251 251 251 2440.00 6 6.6 5.75 6.15 -2,250 40,1253.15
16,125 0 264.6 264.6 264.6 264.6 2460.00 7 7.5 6.5 7.2 3,000 41,2502.56
10,500 -750 236.1 250 236.1 236.3 2480.00 9.65 14 7.55 10.5 -8,250 44,6254.25
106,875 -7,500 190 230.5 190 224.15 2500.00 11.45 11.7 8.8 9.9 1,875 300,7502.81
24,375 -1,125 170 210 170 205.45 2520.00 11.7 12.7 10.25 10.85 -4,875 52,8752.17
70,500 -11,250 170 199.6 168 190.7 2540.00 7.25 16.85 7.25 12.95 1,125 82,8751.18
42,375 -3,750 149.2 170 149.15 164.5 2560.00 20.4 20.4 14.5 15.7 22,125 100,1252.36
32,250 -750 139 166.7 139 150 2580.00 21.3 22.5 17.55 19.5 7,875 61,1251.9
250,125 -12,375 109.5 143 107.4 136.4 2600.00 32.45 32.45 21.15 22.3 26,250 227,6250.91
64,125 -10,125 93.55 129 93.55 120.7 2620.00 37.85 38.1 26 26.7 9,000 67,5001.05
167,250 -67,125 80 114.2 77.95 106.75 2640.00 47 48.25 31.3 32.75 30,375 145,1250.87
111,375 -215,625 73.85 102.4 70 93.2 2660.00 57.95 57.95 37.55 40.15 48,750 91,8750.82
64,500 -40,500 65 90 60.7 82.25 2680.00 67.7 67.7 45.65 47.9 36,000 45,0000.7
490,875 104,250 56 79.45 53.1 71.7 2700.00 84.15 84.15 54.7 56.65 115,875 154,5000.31
305,250 237,750 46.05 70 43.55 61.75 2720.00 75.05 76.4 65 66.45 25,125 27,3750.09
162,000 51,750 39.8 60.3 37.05 52.45 2740.00 91.35 91.35 75.65 78 17,625 22,5000.14
88,125 17,250 30.5 51.3 30.5 43.9 2760.00no data
50,250 11,250 26.1 43.7 26.1 36.15 2780.00no data
382,875 44,250 22.25 37 21.05 30.5 2800.00 131.95 131.95 112.4 116.05 6,000 9,0000.02
106,500 21,375 18 31.25 18 25.45 2820.00no data
35,250 15,000 17.6 26.5 17.6 20.7 2840.00no data
73,875 19,125 12 22.3 12 17.15 2860.00no data
19,875 1,875 10.25 18.9 10.25 14.6 2880.00no data
121,875 43,500 9.5 16.3 9.05 12.1 2900.00no data
140,625 -2,625 7.35 15 7.35 10.95 2920.00no data
30,000 4,125 7.15 11.8 7 8.8 2940.00no data
62,250 12,375 6.8 10.4 6.15 7.45 2960.00no data
16,875 16,875 7.95 9.25 6.1 6.25 2980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.5 0 65,25029
4,125 0 402 2100.00 1.3 2.8 1.2 1.45 -1,500 55,50013.45
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 2.45 2.45 2.1 2.1 -4,125 174,00077.33
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 4.2 4.2 4.2 4.2 -375 7500.5
2280.00 5 0 3,375
13,875 0 324.65 324.65 324.65 324.65 2300.00 4.1 4.1 3.25 3.45 -375 160,50011.57
2320.00 5 5 5 5 -375 5,625
2340.00 4.95 4.95 4.05 4.2 -3,000 30,750
2360.00 6 6 4.95 4.95 375 16,125
2380.00 5.4 5.75 5.25 5.3 -3,375 26,250
51,375 0 222.7 2400.00 8.05 8.1 5.85 6.1 -24,375 186,7503.64
1,125 0 212.55 2420.00 9.5 9.5 5.35 7.15 4,875 26,25023.33
13,875 -375 193.75 193.75 193.75 193.75 2440.00 11 11 4.95 4.95 -2,250 42,3753.05
16,125 -375 193.35 208.8 193.35 206.55 2460.00 14.3 14.3 7.55 9.7 -11,625 38,2502.37
11,250 0 160.9 174.1 160.9 161.05 2480.00 16.7 16.7 11.2 11.75 3,375 52,8754.7
114,375 -3,750 149 182.75 145.1 179.65 2500.00 21.15 22.1 13.55 14.05 53,250 298,8752.61
25,500 0 133.9 133.9 133.9 133.9 2520.00 25.15 26 14.85 16 5,250 57,7502.26
81,750 -5,250 118.95 150 114.8 150 2540.00 43 43 18.9 20.15 15,000 81,7501
46,125 -1,125 105.1 128.05 105.1 127.7 2560.00 36.05 37.85 22.9 24.8 7,500 78,0001.69
33,000 -3,375 96 110.8 91.9 110.2 2580.00 44.05 47.55 28.5 29.65 12,375 53,2501.61
262,500 -37,125 79.95 105 74.4 101.35 2600.00 65 65 34 35.5 40,875 201,3750.77
74,250 -35,250 69.95 94.95 64.4 88.4 2620.00 67.75 68 41 42.95 9,750 58,5000.79
234,375 -166,125 60.35 80.5 55.15 77.95 2640.00 72 72 48.5 51.35 36,750 114,7500.49
327,000 110,250 50.7 70 47.5 68 2660.00 75 75 59 61.05 25,125 43,1250.13
105,000 7,125 42 61 39.9 58.4 2680.00 86.3 86.3 70.4 71.85 5,250 9,0000.09
386,625 -27,750 36 51.7 32.65 49.2 2700.00 110 110 80 82.1 6,375 38,6250.1
67,500 3,000 29 43.5 26.75 40.3 2720.00 126.4 126.4 99.15 99.15 375 2,2500.03
110,250 12,375 26 36.45 22.8 34.6 2740.00 120.65 120.65 108.4 108.4 375 4,8750.04
70,875 27,000 19 30.05 19 28.9 2760.00no data
39,000 1,500 17 25 15.5 23.05 2780.00no data
338,625 3,000 15.45 21 12.6 19.55 2800.00 185.1 185.1 155.25 156.15 750 3,0000.01
85,125 1,125 11.5 17.45 10.8 15.7 2820.00no data
20,250 750 9.45 14.3 9.15 13.95 2840.00no data
54,750 -1,500 8.4 11.8 7.5 11.15 2860.00no data
18,000 -375 7.15 10 7.15 10 2880.00no data
78,375 8,250 6.75 9.45 5.65 8.4 2900.00no data
143,250 -14,250 5.9 7.5 5.55 7.35 2920.00no data
25,875 0 6.05 6.55 4.2 6.2 2940.00no data
49,875 8,250 4.1 5.6 4.05 5.4 2960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.3 1.65 1.3 1.5 750 65,25029
4,125 0 402 2100.00 1.45 2 1.4 1.95 -750 57,00013.82
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 2.4 3 2.2 2.85 -6,000 178,12579.17
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 3.9 0 1,1250.75
2280.00 5 0 3,375
13,875 -1,125 350.2 350.2 315.9 315.9 2300.00 4 4.9 3.55 4.15 -11,625 160,87511.59
2320.00 4.35 0 6,000
2340.00 4.55 5.95 4.3 5.15 7,500 33,750
2360.00 5.95 6.95 5.85 6.05 3,750 15,750
2380.00 7.2 8.35 7 7.1 2,625 29,625
51,375 -750 219 222.7 219 222.7 2400.00 7.05 9.95 6.55 8.7 -3,375 211,1254.11
1,125 0 212.55 2420.00 8 11.85 8 10.2 -750 21,37519
14,250 -375 210.45 210.45 210.4 210.4 2440.00 10.4 14.35 9.9 13.5 1,500 44,6253.13
16,500 0 189.85 2460.00 14.15 17.65 11.85 15.75 3,000 49,8753.02
11,250 0 168.05 2480.00 14 21.5 14 19.75 8,250 49,5004.4
118,125 -2,250 160.05 165.1 134.95 139.65 2500.00 17.15 26.15 17.15 24 -18,750 245,6252.08
25,500 -375 135.6 137.05 127 127 2520.00 24.9 30.95 21.95 29.35 10,875 52,5002.06
87,000 -1,875 115.5 117 105.75 107.45 2540.00 27 37.45 26.3 35.35 3,375 66,7500.77
47,250 -1,500 115 115 94.2 98.6 2560.00 23.55 44.95 23.55 41.85 14,625 70,5001.49
36,375 750 106.4 106.4 83.35 83.35 2580.00 39.95 54.1 37.75 48.75 -4,125 40,8751.12
299,625 43,125 94.95 99 70.9 75.6 2600.00 44.35 63.05 44.35 58.55 37,500 160,5000.54
109,500 37,500 82.95 91 62.25 65.45 2620.00 52.05 73.7 52.05 68.3 15,000 48,7500.45
400,500 48,000 69.95 77.3 54 56.55 2640.00 67.3 85.2 57 79.55 -3,375 78,0000.19
216,750 29,625 60.25 68 45.6 48.7 2660.00 79 93 74.4 87.4 1,125 18,0000.08
97,875 3,000 55 58 38.7 40.95 2680.00 88.8 105.15 88.8 105.15 -375 3,7500.04
414,375 46,125 45.05 49.7 32.8 34.45 2700.00 102 122.7 97 118.65 2,250 32,2500.08
64,500 1,125 37.9 37.9 27.35 29.25 2720.00 107.35 112.65 107.35 111.8 750 1,8750.03
97,875 -3,375 30 31.05 23 24 2740.00 131.45 151.3 127.3 149.9 -375 4,5000.05
43,875 3,000 27.5 27.5 19.4 20.15 2760.00no data
37,500 -375 21.1 21.7 16.3 17.05 2780.00no data
335,625 42,000 19.95 21.55 13.25 13.95 2800.00 176.85 193.7 175.65 193.7 750 2,2500.01
84,000 375 15 15.2 11.45 11.95 2820.00no data
19,500 375 12.5 12.5 9.95 10.15 2840.00no data
56,250 1,875 12.55 12.8 8.45 8.9 2860.00no data
18,375 3,000 9.3 9.3 7.65 7.65 2880.00no data
70,125 9,750 8.1 8.25 6.35 6.65 2900.00no data
157,500 31,500 7.1 7.3 5.75 5.9 2920.00no data
25,875 -750 5.5 6.2 4.95 5.05 2940.00no data
41,625 27,375 4.95 5.4 4.35 4.4 2960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.2 1.65 1 1.25 -1,125 64,50028.67
4,125 0 402 2100.00 2 2 1.35 1.5 750 57,75014
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 2.5 3.55 2.45 2.7 3,375 184,12581.83
2220.00 1.2 0 1,500
2240.00 3.6 0 7,875
1,500 0 239 2260.00 3.9 0 1,1250.75
2280.00 5 0 3,375
15,000 0 342 2300.00 4.35 4.7 3.3 4 4,875 172,50011.5
2320.00 4.95 4.95 4.35 4.35 3,375 6,000
2340.00 5.15 5.6 4.1 4.8 375 26,250
2360.00 5.4 6.75 5.15 5.55 0 12,000
2380.00 5.4 7.6 5.4 7.05 1,125 27,000
52,125 -2,250 259 259 236.7 243 2400.00 8 8.9 6.05 7.45 -3,750 214,5004.12
1,125 0 212.55 2420.00 8.5 10.8 8.1 9 5,625 22,12519.67
14,625 1,125 208.75 208.75 208.35 208.4 2440.00 9.85 12.65 9 10.9 2,625 43,1252.95
16,500 0 197.25 198.65 189.85 189.85 2460.00 12.35 15.45 11.2 13.35 4,500 46,8752.84
11,250 0 168.05 168.05 168.05 168.05 2480.00 14.35 18.7 14.05 16.35 1,500 41,2503.67
120,375 -15,750 173.35 176 150.95 159.35 2500.00 21.65 23.4 16 19.6 -10,500 264,3752.2
25,875 -375 137.25 137.25 137.25 137.25 2520.00 22.25 27.9 19.5 23.95 1,500 41,6251.61
88,875 -1,875 142 142 122.75 128.4 2540.00 29.8 33.95 23.8 28.7 5,250 63,3750.71
48,750 -1,875 124.95 126.95 109 112.1 2560.00 30.5 41.25 28.75 34.75 10,125 55,8751.15
35,625 -750 113.25 113.25 100.6 100.6 2580.00 37 48.45 34.9 41.6 6,375 45,0001.26
256,500 3,000 92.3 105 83 90.05 2600.00 49.45 57 41.35 48.95 -3,000 123,0000.48
72,000 3,750 83.25 93 73.5 78.6 2620.00 58.05 67 49.5 57.85 -6,000 33,7500.47
352,500 75,000 74.35 82.5 63.5 68.75 2640.00 67.4 77.1 58.5 67.85 21,750 81,3750.23
187,125 75,000 66 72.5 54.2 59.4 2660.00 71.75 88.15 68.6 78.55 10,500 16,8750.09
94,875 43,125 53.45 63.5 47 51 2680.00 91.05 95.15 88.8 88.8 750 4,1250.04
368,250 8,625 49 54.75 40 43.35 2700.00 96.9 112 90.45 102.7 -1,125 30,0000.08
63,375 1,125 39.75 46.85 34.35 36.6 2720.00 100.25 113.1 100.25 113.1 -750 1,1250.02
101,250 -4,875 32.7 39.95 29.1 30.95 2740.00 122.35 133.2 119.7 130.85 2,625 4,8750.05
40,875 1,500 27.85 33.3 24.9 25.95 2760.00no data
37,875 0 28.05 28.05 21.15 21.75 2780.00no data
293,625 4,125 20 24.1 17.1 18.5 2800.00 175 176.3 175 175.35 1,125 1,5000.01
83,625 1,125 18.85 20 14.45 15.55 2820.00no data
19,125 -2,250 15.6 16.4 12.95 12.95 2840.00no data
54,375 -7,875 13 13.9 10.5 11.15 2860.00no data
15,375 750 10.5 11.65 9.3 9.3 2880.00no data
60,375 -1,125 8.95 10.35 7.55 8.1 2900.00no data
126,000 9,750 8.2 8.8 6.6 7.1 2920.00no data
26,625 -1,875 6.7 7.4 5.6 6 2940.00no data
14,250 7,125 6.6 6.6 4.9 5.2 2960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.6 1.6 1.2 1.2 -375 65,62529.17
4,125 0 402 2100.00 1.6 1.8 1.35 1.8 -1,500 57,00013.82
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 3.1 3.35 2.9 3.2 5,250 180,75080.33
2220.00 1.2 0 1,500
2240.00 2.7 3.6 2.7 3.6 0 7,875
1,500 0 239 2260.00 4.6 4.6 3.7 3.9 -1,500 1,1250.75
2280.00 5 0 3,375
15,000 0 342 2300.00 6 6 4.35 4.35 -13,125 167,62511.18
2320.00 17 0 2,625
2340.00 7.1 7.15 5.65 5.7 1,125 25,875
2360.00 7 7.3 6.35 6.6 -375 12,000
2380.00 9.8 9.8 7.55 7.75 -1,875 25,875
54,375 -3,000 232.3 250 232.3 249 2400.00 9.9 11.7 8.45 8.7 4,500 218,2504.01
1,125 -750 211.3 212.55 211.3 212.55 2420.00 13.85 13.85 10.75 11.65 375 16,50014.67
13,500 0 194.5 197.35 192.55 192.55 2440.00 15.9 15.95 12 12.2 -11,250 40,5003
16,500 0 192.3 192.3 192.3 192.3 2460.00 18.5 18.5 14.4 14.75 -3,000 42,3752.57
11,250 0 167.15 2480.00 22.75 22.75 17.65 17.85 0 39,7503.53
136,125 -1,875 145.05 167.65 145.05 162.95 2500.00 27.6 28 20.6 21.1 14,250 274,8752.02
26,250 -1,125 134.15 146 129.95 144.8 2520.00 33.05 33.05 24.6 25.15 375 40,1251.53
90,750 -2,625 120.9 131.75 120.9 131.7 2540.00 37.4 37.4 29.35 29.8 -1,125 58,1250.64
50,625 1,500 120 120 117 117 2560.00 45.5 45.5 35 35.75 750 45,7500.9
36,375 -1,500 98.35 107 98.35 107 2580.00 50 54.15 41.5 42 2,250 38,6251.06
253,500 -1,125 80.8 96.85 79.9 93.6 2600.00 58.95 63.15 48.3 49.5 11,250 126,0000.5
68,250 5,250 77 85.2 68.35 82.4 2620.00 70.3 72.75 57.35 58.1 -1,125 39,7500.58
277,500 6,000 69 74.95 59.95 72.55 2640.00 80 84 65.75 67.45 6,000 59,6250.21
112,125 21,750 52.9 65 50.7 62.3 2660.00 87.1 87.1 77 77.95 750 6,3750.06
51,750 6,000 46.55 56.5 44.85 53.45 2680.00 91 91 91 91 -375 3,3750.07
359,625 46,875 39.95 48.55 36.3 45.65 2700.00 116 118 101.25 103.45 6,000 31,1250.09
62,250 375 31.3 40.9 31.3 39.15 2720.00 134.2 134.25 134.2 134.25 0 1,8750.03
106,125 9,750 31.5 34.9 27.5 32.7 2740.00 146.95 146.95 126.1 130.65 375 2,2500.02
39,375 1,500 23.15 29.5 23 27.85 2760.00no data
37,875 0 20.15 25.1 20.15 23 2780.00no data
289,500 3,000 15.95 21.15 15.4 19.3 2800.00 186.35 0 3750
82,500 -1,125 13.45 17.8 13.25 16.1 2820.00no data
21,375 2,250 11.3 15.05 11.3 13.9 2840.00no data
62,250 3,750 10.35 12.95 9.25 11.8 2860.00no data
14,625 -375 8.5 8.5 8.5 8.5 2880.00no data
61,500 11,250 7.05 9.5 6.55 8.4 2900.00no data
116,250 6,750 7 8 6.4 7.35 2920.00no data
28,500 4,500 4.8 7 4.75 6.05 2940.00no data
7,125 7,125 5.45 6.05 5.05 5.4 2960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.35 1.35 1.35 1.35 0 66,00029.33
4,125 0 402 2100.00 2 2.15 1.65 2.1 750 58,50014.18
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 3 3.3 2.8 3.25 8,625 175,50078
2220.00 1.2 0 1,500
2240.00 3.7 0 7,875
1,500 0 239 2260.00 5.35 5.35 5.35 5.35 0 2,6251.75
2280.00 5 0 3,375
15,000 0 342 2300.00 4.75 5.75 4.45 5 375 180,75012.05
2320.00 17 0 2,625
2340.00 6.05 7.4 5.65 6.15 375 24,750
2360.00 9.6 0 12,375
2380.00 7.85 9.95 7.85 8.15 1,500 27,750
57,375 0 239 2400.00 9.55 12.1 8.9 9.7 16,500 213,7503.73
1,875 0 220.05 2420.00 11 11.65 11 11.65 -750 16,1258.6
13,500 0 214.75 214.75 214.75 214.75 2440.00 13 17.25 12.85 14 3,375 51,7503.83
16,500 -375 196.5 196.5 188.8 188.8 2460.00 18 20 15.5 16.25 375 45,3752.75
11,250 0 178.2 178.2 167.15 167.15 2480.00 19 24.5 18.6 19.6 5,625 39,7503.53
138,000 -6,375 158.05 173.7 145.5 157.7 2500.00 23 29.25 21.95 23.25 22,875 260,6251.89
27,375 -750 146.15 146.6 146.15 146.6 2520.00 26.65 34.75 26.65 27.4 7,500 39,7501.45
93,375 -2,625 126.15 129.85 118.5 128.8 2540.00 31.1 40 31.1 32.45 -2,250 59,2500.63
49,125 -2,250 126.45 126.45 106.95 113.7 2560.00 37.55 48 36.55 39.15 2,625 45,0000.92
37,875 -3,750 110.95 114 93.3 100.5 2580.00 51.4 56.1 43.2 45.1 -3,000 36,3750.96
254,625 -2,625 98 103 81.15 89.25 2600.00 51.05 65 50.75 53.55 4,875 114,7500.45
63,000 1,875 78.8 92 72 79.2 2620.00 65 74.95 60.05 62.75 7,125 40,8750.65
271,500 82,500 71.95 82 62.6 68.9 2640.00 72.85 85.55 68.8 71.95 4,125 53,6250.2
90,375 19,125 65 71.5 54.45 59.35 2660.00 80.2 94.45 80.2 83.3 2,625 5,6250.06
45,750 12,000 54.9 62.5 46.85 51.1 2680.00 105.85 105.85 95.9 95.9 750 3,7500.08
312,750 15,750 47.95 54.65 40.05 43.8 2700.00 109 116 108 108.4 0 25,1250.08
61,875 2,625 44 45.5 34.6 36.95 2720.00 131.35 132.15 120.65 120.65 1,875 1,8750.03
96,375 2,250 32.1 39.85 29 32.25 2740.00 146.95 146.95 146.95 146.95 0 1,8750.02
37,875 375 33.1 34.15 25 26.05 2760.00no data
37,875 7,125 28.45 28.45 21.5 22.5 2780.00no data
286,500 17,250 19.7 25 17.5 18.85 2800.00 186.35 0 3750
83,625 1,875 17.15 21.25 14.8 15.9 2820.00no data
19,125 1,875 14.55 18.35 12.7 13.8 2840.00no data
58,500 0 12.35 15 11 11.5 2860.00no data
15,000 7,875 12.85 12.85 9.35 10.4 2880.00no data
50,250 8,250 8.75 11 8 8.5 2900.00no data
109,500 3,375 8.35 9.45 6.9 7.5 2920.00no data
24,000 2,625 6.25 8 6 6.35 2940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.7 1.8 1.25 1.25 -750 66,00029.33
4,125 0 402 2100.00 1.85 2.6 1.75 2.1 375 57,75014
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 3.55 3.65 3.05 3.35 25,500 166,87574.17
2220.00 1.2 0 1,500
2240.00 4.6 4.6 2.9 3.7 0 7,875
1,500 0 239 2260.00 10.2 0 2,6251.75
2280.00 5 0 3,375
15,000 375 328.6 342 328.6 342 2300.00 9 9 4.65 5.15 19,125 180,37512.03
2320.00 17 0 2,625
2340.00 8 8.5 6.1 6.55 3,000 24,375
2360.00 9.6 9.6 9.6 9.6 0 12,375
2380.00 10.4 11.25 8.35 8.95 8,625 26,250
57,375 0 239 249 239 239 2400.00 12.8 13.35 9.8 10.3 -7,125 197,2503.44
1,875 -375 220.05 220.05 220.05 220.05 2420.00 15.55 15.55 11.65 11.65 -375 16,8759
13,500 0 195.9 195.9 195.9 195.9 2440.00 17.4 17.5 13.8 15 3,000 48,3753.58
16,875 0 185.8 185.8 185.8 185.8 2460.00 21.05 21.05 16.95 17.5 -375 45,0002.67
11,250 0 174.7 184.15 174.7 184.15 2480.00 22.1 22.7 19.6 21.1 3,375 34,1253.03
144,375 -750 157 166 143.25 157.75 2500.00 29.65 30.55 23.2 24.95 14,250 237,7501.65
28,125 -1,125 138.15 146.2 137 139.8 2520.00 34 34.05 27.95 29.6 -3,000 32,2501.15
96,000 -1,125 119 138 119 127.3 2540.00 39.95 41.95 33 35.3 750 61,5000.64
51,375 -1,500 108.85 120.95 106.7 112.45 2560.00 47.7 47.7 37.9 42.05 7,125 42,3750.82
41,625 375 95.2 111 95.2 107 2580.00 52 52 45.4 48.9 6,000 39,3750.95
257,250 -9,000 88 99.55 80.9 90.55 2600.00 61.4 65 53.05 56.55 9,750 109,8750.43
61,125 -1,875 76.05 87.45 71.2 79.55 2620.00 71.4 74.3 62 65.95 4,875 33,7500.55
189,000 61,500 65.95 77.9 61.55 69.7 2640.00 79.4 80 71 75.95 3,000 49,5000.26
71,250 2,250 57.85 68 53 60.6 2660.00 95.65 95.65 82.55 89.35 -375 3,0000.04
33,750 375 49.95 58.8 45.45 52.25 2680.00 95.9 97.95 95.9 97.95 375 3,0000.09
297,000 -26,250 43.2 51.55 38.75 44.95 2700.00 120 120.05 105.7 114 -1,875 25,1250.08
59,250 750 35.4 43.85 35.4 37.85 2720.00no data
94,125 -6,000 31.35 38 28.1 32.75 2740.00 146.45 0 1,8750.02
37,500 4,500 27.15 32.1 25.05 27.45 2760.00no data
30,750 -1,125 21.1 27.35 20.75 24.5 2780.00no data
269,250 10,500 20.75 23.65 17 19.55 2800.00 186.35 186.35 186.35 186.35 375 3750
81,750 -750 16.45 20 14.15 16.85 2820.00no data
17,250 2,250 15.95 17.2 12.1 14.4 2840.00no data
58,500 3,375 13.5 14.55 10.35 11.75 2860.00no data
7,125 0 10.1 10.8 10.1 10.8 2880.00no data
42,000 12,750 10 10.75 7.6 8.7 2900.00no data
106,125 13,125 10 10 6.5 7.4 2920.00no data
21,375 10,125 9 9 5.6 6.45 2940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.7 1.7 1.4 1.65 1,125 66,75029.67
4,125 0 402 2100.00 2 2.4 1.75 2.3 3,375 57,37513.91
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 3.85 4.25 3.05 3.5 1,125 141,37562.83
2220.00 1.2 1.2 1.2 1.2 0 1,500
2240.00 3.65 4.5 3.65 4.1 0 7,875
1,500 0 239 2260.00 10.2 0 2,6251.75
2280.00 5 5 5 5 -375 3,375
14,625 0 342.9 2300.00 6.4 6.8 5.35 6.25 -6,375 161,25011.03
2320.00 17 0 2,625
2340.00 8.5 8.9 6.85 8.1 4,125 21,375
2360.00 10 10 8 9.6 2,250 12,375
2380.00 10.55 11.5 9.2 10.4 -375 17,625
57,375 -750 249.35 249.35 230 230 2400.00 12.6 14 10.55 12.9 -11,625 204,3753.56
2,250 0 190.75 2420.00 14.15 15.6 13.15 15.2 -2,625 17,2507.67
13,500 750 210.55 221 201.5 201.5 2440.00 16 19.4 15 17.35 1,125 45,3753.36
16,875 1,125 194.05 200.55 179.8 180.2 2460.00 19.35 22.7 17.7 21.05 0 45,3752.69
11,250 0 176.9 178.35 176.9 178.35 2480.00 22.3 25.65 20.55 24.2 -375 30,7502.73
145,125 -4,125 154.95 170 142.7 146.3 2500.00 27.05 31 24.1 29.6 7,875 223,5001.54
29,250 -2,250 147.5 148.1 132.6 132.6 2520.00 31.05 36.5 28.45 34.65 5,625 35,2501.21
97,125 -7,875 136.35 138 115.45 119.5 2540.00 38.2 41.85 33.9 40.9 -6,750 60,7500.63
52,875 -3,375 121.25 121.3 105 105.35 2560.00 45.9 50.15 39.5 47.65 4,125 35,2500.67
41,250 -3,000 103.35 110 97 97 2580.00 53.1 58.05 46 55.8 1,875 33,3750.81
266,250 -13,500 91.95 101.3 80 82.35 2600.00 64.15 67 53.6 64.45 -21,000 100,1250.38
63,000 -1,875 80 90.05 70.3 72.6 2620.00 71 76.15 62.05 74.6 2,250 28,8750.46
127,500 33,750 73.45 80 60.9 63.4 2640.00 77.45 87 72.05 84.95 16,875 46,5000.36
69,000 9,750 61 70 53.75 55.45 2660.00 87.9 89.4 83.6 89.35 -1,875 3,3750.05
33,375 3,375 56.4 61.15 46.2 47.6 2680.00 100.6 101 97.9 97.9 1,125 2,6250.08
323,250 -45,375 48.05 53.5 39.25 41.45 2700.00 116.85 120.8 109.25 120.1 1,125 27,0000.08
58,500 -375 40.2 45.15 33.65 35.4 2720.00no data
100,125 -10,125 35.2 40 29.35 30.7 2740.00 146.5 146.5 146.45 146.45 750 1,8750.02
33,000 5,250 31.3 33.95 24.75 26.3 2760.00no data
31,875 10,875 28.05 28.95 21 22 2780.00no data
258,750 10,500 22.4 25 17.8 18.9 2800.00no data
82,500 5,250 19.6 20.85 15 16.2 2820.00no data
15,000 375 17 17 12.8 13.4 2840.00no data
55,125 3,750 13.15 15.35 10.8 11.7 2860.00no data
7,125 1,875 11.7 12.55 10.5 11.5 2880.00no data
29,250 -1,500 9.95 11.45 7.85 8.55 2900.00no data
93,000 36,750 8 16.25 6.8 7.4 2920.00no data
11,250 11,250 6 7.8 6 6.5 2940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.7 1.7 1.45 1.45 1,125 65,62529.17
4,125 0 402 2100.00 2.25 2.35 1.8 2.05 3,000 54,00013.09
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 5 5 3.65 3.85 -4,500 140,25062.33
2220.00 9.4 0 1,500
2240.00 5.2 6 4.65 4.65 0 7,875
1,500 0 239 2260.00 10.2 0 2,6251.75
2280.00 7.7 0 3,750
14,625 0 342.9 342.9 342.9 342.9 2300.00 7.95 8.4 6.4 6.6 -9,750 167,62511.46
2320.00 17 17 17 17 0 2,625
2340.00 10.2 10.6 8.2 8.75 -375 17,250
2360.00 12 12 9.35 10 -750 10,125
2380.00 14.3 14.35 10.7 11.7 0 18,000
58,125 -1,500 234 258.2 226.8 244.25 2400.00 17.15 17.25 12 13.6 9,375 216,0003.72
2,250 0 190.75 190.75 190.75 190.75 2420.00 19.85 20.75 13.9 15.95 8,250 19,8758.83
12,750 375 180 221 180 205.15 2440.00 22.05 23.35 16.1 18.6 6,750 44,2503.47
15,750 -375 191 199.45 190.9 190.9 2460.00 2.25 28.15 2.25 21.35 15,750 45,3752.88
11,250 1,125 145.4 187.65 145.4 168.95 2480.00 33 33 22.1 25.2 750 31,1252.77
149,250 -15,000 126.9 175.8 126.9 154.45 2500.00 43 43 25.15 30.45 10,875 215,6251.44
31,500 -7,875 126.3 160 124.45 135.85 2520.00 45 45 29.6 35.6 0 29,6250.94
105,000 -5,625 109.2 145 104.9 129.6 2540.00 48.85 53.15 34.1 40.5 4,125 67,5000.64
56,250 -6,375 89.85 128.1 88.8 116.3 2560.00 55.2 62 39.75 48.05 -3,000 31,1250.55
44,250 -5,250 80 115 73.5 103.35 2580.00 54.9 72.6 46.8 55.25 -1,125 31,5000.71
279,750 -17,625 75 105 64.25 90.5 2600.00 73 81.9 52.8 64.15 21,000 121,1250.43
64,875 -6,000 61 93.1 55.5 80.55 2620.00 86.2 90 61.45 73.6 16,500 26,6250.41
93,750 23,250 54.95 82.45 50 70.95 2640.00 100.35 100.35 70.05 84 24,000 29,6250.32
59,250 -19,125 45.75 72.5 45.75 60.95 2660.00 83.5 95.8 82.1 91.5 5,250 5,2500.09
30,000 12,375 40.25 63 39.95 53.4 2680.00 103 110.5 93 107.85 1,500 1,5000.05
368,625 75,000 37.25 54.95 32.5 46.3 2700.00 117.2 129.5 101.9 115.55 11,625 25,8750.07
58,875 36,750 30.4 47.2 30.4 40.2 2720.00no data
110,250 34,125 27.85 40.6 27.85 36.25 2740.00 155.5 155.5 143.95 150.3 1,125 1,1250.01
27,750 6,000 23.75 35 23.75 30.4 2760.00no data
21,000 6,000 21.25 30 20.95 26.05 2780.00no data
248,250 21,000 15.05 25.95 14.85 22.35 2800.00no data
77,250 2,250 13.45 22.2 13.2 18.65 2820.00no data
14,625 3,000 11.5 18.9 11.5 16.65 2840.00no data
51,375 -9,750 11.35 16.15 9.5 13.1 2860.00no data
5,250 5,250 11.35 13.5 10.2 12 2880.00no data
30,750 30,750 10 12.25 8.35 9.9 2900.00no data
56,250 56,250 8.55 11.05 6.9 7.85 2920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 1.9 4 1.45 1.75 3,750 64,50028.67
4,125 0 402 2100.00 3.45 3.45 2.15 2.4 -9,750 51,00012.36
2120.00 9 0 375
2140.00 5.05 0 750
2160.00 6 0 750
2,250 0 281 2200.00 6.05 6.45 4.55 4.85 28,125 144,75064.33
2220.00 9.4 0 1,500
2240.00 7.8 12.65 5.95 6.1 -2,250 7,875
1,500 0 239 2260.00 10.2 0 2,6251.75
2280.00 9 9 7.7 7.7 0 3,750
14,625 -750 276.15 276.15 276.1 276.1 2300.00 11 12.85 7.55 8.15 47,250 177,37512.13
2320.00 16.75 0 2,625
2340.00 15.5 17 10.2 10.6 750 17,625
2360.00 19.35 20.35 11.55 12.1 -6,000 10,875
2380.00 23.45 23.45 13.1 14 9,750 18,000
59,625 -2,250 182.25 238.35 179 230.1 2400.00 29.85 29.85 15 15.7 14,625 206,6253.47
2,250 0 184.85 213.95 184.05 213.95 2420.00 31.05 31.55 14.9 18.15 -1,500 11,6255.17
12,375 0 201 201 200 200 2440.00 35 37 20.1 21.2 -8,625 37,5003.03
16,125 0 145 188.6 145 177.45 2460.00 42.65 42.65 23.5 24.5 -2,625 29,6251.84
10,125 -750 128 167.7 128 161.4 2480.00 49.95 49.95 27.35 28.45 -3,375 30,3753
164,250 -45,375 115 158.8 108.1 147.2 2500.00 75 75 31.05 33.05 87,000 204,7501.25
39,375 -32,625 82.5 140 82.5 132.35 2520.00 59.55 64.55 36.3 38.2 0 29,6250.75
110,625 -81,000 82.05 130 82.05 118.25 2540.00 69.05 73.95 42.8 44.65 21,750 63,3750.57
62,625 -38,625 76.4 117 75.4 105.85 2560.00 85.45 85.45 49.1 51.1 17,250 34,1250.54
49,500 4,125 72.1 104.5 65.7 93.8 2580.00 91.45 91.45 57.05 58.85 15,750 32,6250.66
297,375 -33,000 59 93 57.35 83.1 2600.00 97.65 105 65.5 68.05 58,875 100,1250.34
70,875 37,875 52 82.95 50.85 72.95 2620.00 95 95 75.85 77.8 10,125 10,1250.14
70,500 50,250 45.95 73.4 44.1 63.65 2640.00 88.6 91 87.2 88.35 5,625 5,6250.08
78,375 25,500 40.2 63.5 37.4 55.1 2660.00no data
17,625 9,750 34 56 33.85 48.25 2680.00no data
293,625 1,875 29.35 49.45 26.9 41.3 2700.00 173 173 122 123.6 7,125 14,2500.05
22,125 6,000 25.5 41.95 23.7 35.7 2720.00no data
76,125 3,375 23.3 36.9 19.8 30.45 2740.00no data
21,750 2,250 18.45 32 16.8 26.2 2760.00no data
15,000 -1,500 16.7 27.9 16.7 22.2 2780.00no data
227,250 34,125 13.75 24 11.7 19.15 2800.00no data
75,000 -6,750 11.95 20.3 10 16.15 2820.00no data
11,625 6,000 9 17.2 8.65 13.55 2840.00no data
61,125 40,875 8.1 15 7.1 11.75 2860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 2 2.75 2 2.45 44,250 60,75027
4,125 0 402 2100.00 5.55 5.55 3.9 4.3 10,125 60,75014.73
2120.00 9 0 375
2140.00 5.05 5.05 5.05 5.05 -375 750
2160.00 6 6 6 6 375 750
2,250 0 281 2200.00 8 12 7.1 7.25 27,000 116,62551.83
2220.00 10 10.1 5.65 9.4 1,125 1,500
2240.00 12 14 9.5 9.5 4,125 10,125
1,500 0 239 2260.00 27 27 10.2 10.2 1,500 2,6251.75
2280.00 13.5 15.35 12.15 12.7 1,875 3,750
15,375 0 236.05 260 233 260 2300.00 20 22.05 14.1 14.35 -8,625 130,1258.46
2320.00 20 20.4 15.4 16.75 2,625 2,625
2340.00 27.9 28 19.25 19.8 2,625 16,875
2360.00 30 32 22.5 23.2 3,000 16,875
2380.00 32.4 32.4 26 27.05 3,000 8,250
61,875 4,125 154.4 175 136.3 169.5 2400.00 44.85 55.8 30 30.85 21,375 192,0003.1
2,250 750 138 150.7 138 150.65 2420.00 42.55 43.2 35.3 35.95 2,250 13,1255.83
12,375 375 125 135 125 135 2440.00 58.45 58.5 40 41.4 -1,875 46,1253.73
16,125 -1,125 118.9 134.35 111 134.35 2460.00 60 66.5 46.25 47.8 -1,125 32,2502
10,875 1,500 94.7 112 94.65 112 2480.00 65.05 75 52.95 54.8 0 33,7503.1
209,625 3,750 85.05 109.5 75.2 102.3 2500.00 80 85.7 60.2 62.85 -10,500 117,7500.56
72,000 12,000 104.2 104.2 67.45 91.2 2520.00 83.2 94.4 68.75 71.55 -3,750 29,6250.41
191,625 1,875 72 86 49.95 80.45 2540.00 94.35 105.95 78.05 80.45 -3,000 41,6250.22
101,250 7,500 75.2 76 51.9 70.8 2560.00 105 112.7 87.15 90.95 -375 16,8750.17
45,375 2,250 72.7 72.7 45.5 62.15 2580.00 114.7 114.8 114.05 114.05 -750 16,8750.37
330,375 62,250 50 58.95 36.05 53.95 2600.00 130.7 147.8 109.75 115.7 -5,250 41,2500.12
33,000 0 39.45 50.5 37.2 46.95 2620.00no data
20,250 -3,375 46.35 46.35 30.2 40.4 2640.00no data
52,875 -1,500 32.1 37.45 24.5 35.15 2660.00no data
7,875 750 28.2 32 25.2 31.7 2680.00no data
291,750 -46,875 19.95 28.8 17.4 25.6 2700.00 200.1 200.1 200 200.05 1,125 7,1250.02
16,125 3,750 19.7 23.45 18.2 21.55 2720.00no data
72,750 3,000 14.2 20.95 12.8 18.6 2740.00no data
19,500 2,625 12.8 17 12.8 16.05 2760.00no data
16,500 -750 13.05 13.05 11.45 12.6 2780.00no data
193,125 -34,125 13 13 7.8 11.5 2800.00no data
81,750 2,250 10.95 11.15 6.6 9.8 2820.00no data
5,625 5,625 9 9.75 7.95 8.35 2840.00no data
20,250 20,250 6.25 7.95 6.25 7.1 2860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 2.8 3.15 2.05 2.7 4,125 16,5007.33
4,125 0 402 2100.00 5 5.55 4.05 4.35 16,125 50,62512.27
2120.00 9 0 375
2140.00 10.8 0 1,125
2160.00 25.5 0 375
2,250 0 281 2200.00 10.1 10.1 7.5 8 30,750 89,62539.83
2220.00 28.2 0 375
2240.00 15.95 15.95 10.05 10.25 6,000 6,000
1,500 0 239 2260.00 23.8 0 1,1250.75
2280.00 14.35 14.35 13.4 14.1 1,875 1,875
15,375 0 265 284 255 266.65 2300.00 25.9 26 13.75 15.75 50,625 138,7509.02
2340.00 20.1 24.65 19.55 20.6 8,250 14,250
2360.00 30 30 22.45 23.95 2,250 13,875
2380.00 28 32.45 25.05 26.95 2,625 5,250
57,750 -1,875 147.95 202 147.95 181.15 2400.00 40.15 40.15 29.05 31.75 39,375 170,6252.95
1,500 750 155.5 155.5 155.45 155.45 2420.00 36 43.2 34.4 36.7 10,500 10,8757.25
12,000 1,125 147.4 159 147.2 151 2440.00 58.15 58.15 39 41.9 15,375 48,0004
17,250 -1,875 113.5 155 113.35 138.7 2460.00 60.7 60.7 44.35 47.9 18,000 33,3751.93
9,375 2,250 95 140.75 95 125.9 2480.00 79 79 49.95 54.85 25,500 33,7503.6
205,875 8,250 85.55 130 85.55 112.8 2500.00 82.5 82.5 56.6 62.3 77,250 128,2500.62
60,000 44,625 81.55 118 81.55 101.7 2520.00 143.25 143.25 64.75 70.45 33,000 33,3750.56
189,750 62,625 68.95 106 68.95 90.4 2540.00 147.7 147.7 72.45 79.6 44,250 44,6250.24
93,750 93,375 79.95 95 73.55 80.15 2560.00 98.9 101.15 81.65 89.25 17,250 17,2500.18
43,125 42,000 77.4 84.5 64.75 70.95 2580.00 99.8 115.35 92.25 100.2 17,625 17,6250.41
268,125 145,125 44.95 75.3 44.95 62.25 2600.00 115 125 97.85 111.1 39,750 46,5000.17
33,000 33,000 65.25 66.15 50 54.65 2620.00no data
23,625 23,625 55.2 58.9 42 47.5 2640.00no data
54,375 54,375 50 78.55 38 40.85 2660.00no data
7,125 7,125 34.4 44.8 32.85 35.4 2680.00no data
338,625 209,250 23.75 40 23.75 30.55 2700.00 171.1 185 171.1 180.5 3,750 6,0000.02
12,375 12,375 38.4 38.4 24.65 26.45 2720.00no data
69,750 63,375 22.05 30.9 20.9 22.8 2740.00no data
16,875 14,625 29.4 29.4 17.9 20.7 2760.00no data
17,250 10,500 22.5 23.5 16.55 16.55 2780.00no data
227,250 141,000 8.5 20.5 8.5 14.65 2800.00no data
79,500 54,375 10.2 17.7 10.2 12.55 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 465 2000.00 4.3 4.3 2.85 3.6 3,000 12,3755.5
4,125 1,875 392 403 392 402 2100.00 7.05 7.2 5.6 7 8,250 34,5008.36
2120.00 9 0 375
2140.00 10.8 0 1,125
2160.00 25.5 0 375
2,250 0 281 2200.00 11.85 13.2 9.2 12.2 5,625 58,87526.17
2220.00 28.2 28.2 28.2 28.2 375 375
1,500 750 239 239 239 239 2260.00 23.8 23.8 23.8 23.8 375 1,1250.75
15,375 2,250 229.85 229.85 195.45 199.1 2300.00 22.45 27.25 17.8 25.85 12,750 88,1255.73
2340.00 23.45 36.4 23.45 34.9 6,000 6,000
2360.00 29.95 41.65 29 39.3 10,875 11,625
2380.00 39.35 48 39.35 46.85 2,625 2,625
59,625 14,250 138 158 125 127.2 2400.00 49.55 56 39.75 52.5 37,875 131,2502.2
750 0 139.45 139.45 120 120 2420.00 62 62 62 62 375 3750.5
10,875 2,250 109.05 121 100 101 2440.00 64.2 72.1 53.4 70.65 23,250 32,6253
19,125 -9,750 100.75 115.25 84 93.35 2460.00 69.55 82.3 61.25 79.55 2,250 15,3750.8
7,125 7,125 88.85 102.4 81 85.35 2480.00 81.05 92.95 70 88.8 4,875 8,2501.16
197,625 35,250 81.95 97.2 71 74.55 2500.00 88.05 102 78.4 98.65 21,750 51,0000.26
15,375 2,250 67 87.65 64 65.15 2520.00 90 90 90 90 375 3750.02
127,125 95,625 64.25 78 56.8 59 2540.00 99 99 99 99 375 3750
375 375 55 55 55 55 2560.00no data
1,125 0 42 2580.00no data
123,000 48,375 40.45 54 38 39.65 2600.00 143 155 140 155 6,000 6,7500.05
129,375 37,875 20.05 27.5 18.6 19.2 2700.00 244 0 2,2500.02
6,375 1,500 15.5 17.05 13.95 14.4 2740.00no data
2,250 1,875 14 15.45 14 14.4 2760.00no data
6,750 1,875 10.5 12.85 10.5 12.8 2780.00no data
86,250 16,125 8.35 13 8.1 8.8 2800.00no data
25,125 4,125 8 10.75 7.15 7.45 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 2,250 460 465 460 465 2000.00 6 6 4 4.2 4,500 9,3754.17
2,250 0 350 2100.00 8.1 8.8 8 8.3 1,500 26,25011.67
2120.00 9 9 9 9 375 375
2140.00 13.3 13.3 10.8 10.8 750 1,125
2160.00 25.5 0 375
2,250 0 281 2200.00 14 16.65 13.95 14.5 21,000 53,25023.67
750 0 229 2260.00 28 0 7501
13,125 2,250 200 204 195 202 2300.00 26.35 33.65 26.35 27.25 18,000 75,3755.74
2360.00 44 44 44 44 375 750
45,375 9,750 139.85 139.85 120.8 128.2 2400.00 51 67 51 54.6 33,375 93,3752.06
750 0 126.55 2420.00no data
8,625 375 100.3 108 98 105.2 2440.00 80.3 80.3 70 70.45 4,125 9,3751.09
28,875 25,125 95.75 99.05 88 94.65 2460.00 88.8 95 77.45 79.7 6,000 13,1250.45
2480.00 98 101 89.15 91.75 750 3,375
162,375 16,875 84.25 84.7 69.8 75.45 2500.00 93.05 116.05 93 99.5 4,125 29,2500.18
13,125 -3,000 66.5 69.8 62 67 2520.00no data
31,500 -1,500 64.9 69.75 54.15 58.5 2540.00no data
1,125 375 42 42 42 42 2580.00no data
74,625 9,750 43.05 45 35.95 38.85 2600.00 203.6 0 7500.01
91,500 17,625 22 22 17.35 18.6 2700.00 240 244 240 244 1,875 2,2500.02
4,875 -375 14.15 16.2 14 15.95 2740.00no data
375 375 11.2 11.2 11.2 11.2 2760.00no data
4,875 1,125 11.9 12.55 11.85 11.85 2780.00no data
70,125 3,000 9.55 11.25 7.8 8.4 2800.00no data
21,000 18,000 8 11.35 6.05 7.5 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 5 5.95 3.75 5.95 750 4,875
2,250 0 350 2100.00 10.9 11 7.05 8.2 5,625 24,75011
2140.00 12 12 12 12 375 375
2160.00 25.5 25.5 25.5 25.5 375 375
2,250 375 265 281 265 281 2200.00 19.95 20 11.55 14.15 9,000 32,25014.33
750 375 229 229 229 229 2260.00 28 28 28 28 375 7501
10,875 1,875 186.1 231.4 181 231.4 2300.00 41 42 22 26.35 6,000 57,3755.28
2360.00 44.95 44.95 44.95 44.95 0 375
35,625 13,500 108 153.95 102 139.85 2400.00 77.95 79 44 51 6,000 60,0001.68
750 750 125.15 126.55 125.15 126.55 2420.00no data
8,250 5,250 90.1 125 82.35 115.95 2440.00 81.7 88 58 63.9 3,375 5,2500.64
3,750 3,750 95 114 75.95 103.7 2460.00 98.8 102 68 73.35 3,375 7,1251.9
2480.00 98 0 2,625
145,500 54,000 59 97.55 56 84.2 2500.00 118 127 84 93 10,875 25,1250.17
16,125 2,250 52.95 84 52.95 75.65 2520.00no data
33,000 26,625 38.6 79.4 38.6 66.4 2540.00no data
750 750 23 49.75 23 49.75 2580.00no data
64,875 33,375 32 55.7 27.75 44.95 2600.00 203.6 0 7500.01
73,875 41,250 15.75 29 12.05 21.95 2700.00 217.4 0 3750.01
5,250 5,250 14.6 20.4 13.7 18.9 2740.00no data
3,750 2,625 7.35 16.25 5.65 12.85 2780.00no data
67,125 50,625 7.5 15 4.75 10.65 2800.00no data
3,000 2,250 7.45 12 7.45 8.8 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 8 8 7 7 1,875 4,125
2,250 375 350 350 350 350 2100.00 14 14 7.05 10.95 7,125 19,1258.5
1,875 0 310 2200.00 18.5 24 18 19.75 4,875 23,25012.4
375 0 244 2260.00 29.9 29.9 29.9 29.9 375 3751
9,000 1,500 200.2 200.2 170 171 2300.00 35.95 44 31 40.6 16,125 51,3755.71
2360.00 43 0 375
22,125 7,125 125 125 101 104.3 2400.00 67.25 80 63.4 78.75 22,125 54,0002.44
3,000 1,875 170 170 84 85.1 2440.00 114.9 114.9 91.65 93.6 1,875 1,8750.63
2460.00 99 102 96.65 101 3,750 3,750
2480.00 98 0 2,625
91,500 20,250 69.95 80 58.95 60 2500.00 120.05 134 111 133 -7,500 14,2500.16
13,875 375 40.4 61 40.4 53.85 2520.00no data
6,375 0 81.5 2540.00no data
31,500 19,125 41.5 42.1 31 31.65 2600.00 203.6 203.6 203.6 203.6 375 7500.02
32,625 4,500 22.85 22.9 15.45 15.75 2700.00 217.4 0 3750.01
1,125 0 17.6 2780.00no data
16,500 4,875 11.7 11.7 7.3 7.5 2800.00no data
750 0 10.9 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 4.8 0 2,250
1,875 1,875 365 367 365 365 2100.00 7 10 7 7 1,500 12,0006.4
1,875 0 310 2200.00 15 20 14.9 18.3 6,750 18,3759.8
375 0 244 2260.00no data
7,500 1,500 213 213 183.7 183.7 2300.00 25 35.95 25 34.1 3,750 35,2504.7
2360.00 43 43 43 43 375 375
15,000 3,000 160.85 160.85 127.95 130.6 2400.00 54.1 68.95 50.05 67.2 3,750 31,8752.13
1,125 0 172.75 2440.00no data
2480.00 98 98 98 98 375 2,625
71,250 17,250 96.2 99 73.25 76.8 2500.00 90.8 120 90.8 120 2,250 21,7500.31
13,500 3,750 87.3 87.3 80.85 80.85 2520.00no data
6,375 0 81.5 2540.00no data
12,375 4,875 51.7 51.7 42 42.8 2600.00 175 185 175 185 0 3750.03
28,125 6,750 24 31.1 22.85 22.85 2700.00 217.4 0 3750.01
1,125 0 17.6 2780.00no data
11,625 7,875 15.5 15.5 11.7 11.7 2800.00no data
750 750 9.9 10.9 9.9 10.9 2820.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 4.85 4.85 4.8 4.8 750 2,250
2100.00 8.2 8.2 7 7 -375 10,500
1,875 0 310 310 310 310 2200.00 13 15.85 13 14.95 7,125 11,6256.2
375 375 244 244 244 244 2260.00no data
6,000 2,250 220 236 218.25 221 2300.00 23.65 28 22.3 27.3 7,500 31,5005.25
12,000 375 151 151 151 151 2400.00 48 56.45 45.2 51.75 -2,625 28,1252.34
1,125 750 172.75 172.75 172.75 172.75 2440.00no data
2480.00 90 90 90 90 375 2,250
54,000 10,500 96.95 102.95 91.25 96.2 2500.00 87.2 100 85.15 90.85 -375 19,5000.36
9,750 2,250 89.65 89.65 83.65 83.65 2520.00no data
6,375 0 81.5 2540.00no data
7,500 3,000 55 57.8 49.05 55.3 2600.00 156.75 0 3750.05
21,375 1,875 33 33 30 31.05 2700.00 217.4 0 3750.02
1,125 0 17.6 2780.00no data
3,750 3,375 15.1 16 15.1 15.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 4.65 4.65 4.65 4.65 375 1,500
2100.00 8.2 8.2 8.2 8.2 375 10,875
1,875 0 309 2200.00 13.5 14 13 13.25 2,625 4,5002.4
3,750 2,250 240 240 232.35 235 2300.00 23 25.3 21.2 23.45 4,875 24,0006.4
11,625 -375 165 165 155.9 155.9 2400.00 42 51 42 48 19,875 30,7502.65
375 375 139 139 139 139 2440.00no data
2480.00 78.45 78.45 78.45 78.45 1,875 1,875
43,500 18,750 113.95 113.95 94.8 98.1 2500.00 92 94.9 80.1 92.35 18,750 19,8750.46
7,500 7,500 94.55 94.9 89.65 89.65 2520.00no data
6,375 6,375 84.65 86.15 81.5 81.5 2540.00no data
4,500 4,125 64 65 57.95 58 2600.00 156.75 0 3750.08
19,500 4,125 31 38.95 30.55 31.5 2700.00 217.4 217.4 217.4 217.4 375 3750.02
1,125 0 17.6 2780.00no data
375 375 18 18 18 18 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 6 7 6 6.2 1,125 1,125
2100.00 10.05 11 9 9 5,250 10,500
1,875 0 309 2200.00 16 17.5 16 17.5 375 1,8751
1,500 0 234 234 234 234 2300.00 27 30 26.1 27.8 3,750 19,12512.75
12,000 0 146.3 2400.00 62 65.1 48 48.95 4,125 10,8750.91
24,750 7,125 74.6 98.8 74.5 97.75 2500.00 95 95 85 92 750 1,1250.05
375 375 57 57 57 57 2600.00 156.75 0 3751
15,375 14,250 28 32.95 27.95 30.65 2700.00no data
1,125 0 17.5 17.6 17.5 17.6 2780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 12.5 12.5 12 12 1,500 5,250
1,875 0 309 2200.00 33.35 33.35 33.35 33.35 375 1,5000.8
1,500 0 215.35 2300.00 29 31.1 25.1 25.1 2,250 15,37510.25
12,000 1,125 150 150 146.3 146.3 2400.00 55.95 55.95 54 54 3,000 6,7500.56
17,625 1,500 99.95 99.95 88 88 2500.00 100 100 100 100 375 3750.02
2600.00 131.15 156.75 131.15 156.75 375 375
1,125 1,125 28 28 28 28 2700.00no data
1,125 0 17.5 2780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 12.5 0 3,750
1,875 0 309 309 309 309 2200.00 25 0 1,1250.6
1,500 0 215.35 2300.00 32 37.2 29.75 32.3 5,250 13,1258.75
10,875 750 144.15 150 144.15 150 2400.00 60 65 59 59 3,750 3,7500.34
16,125 10,125 94.8 99.95 89.75 93.95 2500.00no data
1,125 0 17.5 2780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 12.85 12.85 12.5 12.5 0 3,750
1,875 0 187 2200.00 20 25 20 25 375 1,1250.6
1,500 0 215.35 2300.00 38 45 38 42.05 3,750 7,8755.25
10,125 0 122.65 135.65 122.65 129 2400.00no data
6,000 375 77 84.7 77 82.8 2500.00no data
1,125 1,125 15 17.5 15 17.5 2780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 21 21 12.5 12.55 1,125 3,750
1,875 0 187 2200.00 19.1 19.1 19 19 375 7500.4
1,500 0 215.35 2300.00 45.05 45.05 38 38 1,500 4,1252.75
10,125 375 147.85 147.85 142.9 142.9 2400.00no data
5,625 2,250 90.25 93.6 87 90.6 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 12.5 12.5 12.5 12.5 0 2,625
1,875 0 187 2200.00 19 19 19 19 375 3750.2
1,500 -375 214.2 215.35 214.2 215.35 2300.00 53.95 53.95 45 53.5 1,875 2,6251.75
9,750 750 140.65 158.55 140.65 158.55 2400.00no data
3,375 3,000 100.65 106 89.95 89.95 2500.00no data