info@tamealps.com +91 94145 70283

UPL Limited (UPL) 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 827.50 827.60 816.00 819.70 -1.00% 2212963 18152.03 50.12
22 Jul 2021 817.95 829.50 816.00 828.00 1.69% 2978752 24523.65 48.59
20 Jul 2021 835.45 837.50 803.75 814.25 -2.28% 3280049 26829.39 31.96
19 Jul 2021 834.90 849.00 822.30 833.25 -0.51% 4744590 39507.22 44.04
16 Jul 2021 843.00 852.40 830.80 837.55 0.16% 3907867 32835.70 23.13
15 Jul 2021 821.75 839.30 819.25 836.25 2.01% 3435337 28512.48 47.63
14 Jul 2021 823.40 827.40 818.00 819.75 -1.47% 2456567 20198.97 39.45
13 Jul 2021 828.90 833.80 823.10 831.95 1.28% 2610471 21663.92 32.06
12 Jul 2021 820.00 831.70 815.95 821.45 0.85% 4414998 36344.06 41.03
09 Jul 2021 812.00 823.00 808.10 814.55 0.06% 2662681 21692.39 34.91
08 Jul 2021 813.40 824.75 807.35 814.10 -0.34% 2536653 20670.51 36.92
07 Jul 2021 804.90 821.50 802.00 816.90 1.69% 4641521 37790.99 23.93
06 Jul 2021 808.00 816.00 801.40 803.30 -0.53% 3097194 25064.84 35.68
05 Jul 2021 801.50 810.70 798.05 807.60 1.03% 1812638 14589.15 41.39
02 Jul 2021 791.50 806.60 789.00 799.35 0.99% 2511086 20063.66 34.22
01 Jul 2021 796.00 798.55 786.45 791.50 -0.17% 1933865 15322.96 30.15
30 Jun 2021 810.00 811.00 790.60 792.85 -1.56% 2180444 17438.79 46.57
29 Jun 2021 810.00 817.95 799.30 805.40 -0.46% 2509072 20279.58 30.17
28 Jun 2021 805.00 812.60 801.30 809.10 0.49% 2499662 20184.32 34.97
25 Jun 2021 809.00 814.00 801.85 805.15 -1.02% 2566357 20705.30 32.54
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 621.65 0 0 0% NAN%
03 May, 2021 614.5 614.5 614.5 614.5 1 1,300 -1.15% INF% Fresh Short
04 May, 2021 637 649 618 618.6 10 11,700 0.67% 800%
05 May, 2021 635 641.4 631.75 640.4 12 9,100 3.52% -40% Short Covering
06 May, 2021 641.25 641.25 636 636 3 13,000 -0.69% 42.86%
07 May, 2021 645 645 636.9 636.9 3 14,300 0.14% 10%
10 May, 2021 643.55 679 643.3 677.5 36 29,900 6.37% 109.09% Fresh Long
11 May, 2021 677.5 691.6 674.75 690 24 33,800 1.85% 13.04% Fresh Long
12 May, 2021 685 700.7 684 695.25 22 33,800 0.76% 0%
14 May, 2021 717 761 713.35 742.45 59 41,600 6.79% 23.08% Fresh Long
17 May, 2021 752 780 752 767.65 24 45,500 3.39% 9.38% Fresh Long
18 May, 2021 768.7 773.65 759.35 772.25 19 44,200 0.6% -3.03%
19 May, 2021 766.35 799.95 766.35 782 51 52,000 1.26% 17.65% Fresh Long
20 May, 2021 792.45 792.45 764.3 771 16 50,700 -1.41% -2.63% Long Unwinding
21 May, 2021 771 782.35 766 780.05 35 61,100 1.17% 20.51% Fresh Long
24 May, 2021 778.45 789.2 778.45 788.65 17 65,000 1.1% 6.38% Fresh Long
25 May, 2021 790 805 790 798.15 27 74,100 1.2% 14% Fresh Long
26 May, 2021 795.95 815 795.95 812.6 33 84,500 1.81% 14.04% Fresh Long
27 May, 2021 819.95 823 810.15 818.85 57 106,600 0.77% 26.15%
28 May, 2021 818.85 826.15 813.15 814.2 100 157,300 -0.57% 47.56%
31 May, 2021 814.2 821 810.15 815.9 96 188,500 0.21% 19.83%
01 Jun, 2021 810.85 826 809.1 817.65 90 227,500 0.21% 20.69%
02 Jun, 2021 816.6 839 813 837.15 215 344,500 2.38% 51.43% Fresh Long
03 Jun, 2021 841.45 842.45 827.3 838.05 156 410,800 0.11% 19.25%
04 Jun, 2021 843.75 843.8 835.45 836.4 133 451,100 -0.2% 9.81%
07 Jun, 2021 839.3 862.15 838.8 850.75 286 538,200 1.72% 19.31% Fresh Long
08 Jun, 2021 848 862 839.4 851.2 201 620,100 0.05% 15.22%
09 Jun, 2021 850.15 859.55 835.85 842.45 236 676,000 -1.03% 9.01% Fresh Short
10 Jun, 2021 849.7 849.7 836 839.05 166 760,500 -0.4% 12.5%
11 Jun, 2021 836.65 840.7 829.95 835.4 144 816,400 -0.44% 7.35%
14 Jun, 2021 833.8 836 814.35 833.95 229 821,600 -0.17% 0.64%
15 Jun, 2021 830.3 843.25 830.3 840.75 275 906,100 0.82% 10.28%
16 Jun, 2021 840.75 850.5 835.65 837.25 250 950,300 -0.42% 4.88%
17 Jun, 2021 831.6 844.5 824.8 830.7 616 1,224,600 -0.78% 28.86%
18 Jun, 2021 832 834.9 788.5 809.7 3588 3,130,400 -2.53% 155.63% Fresh Short
21 Jun, 2021 799.95 799.95 771.25 775.2 5357 6,949,800 -4.26% 122.01% Fresh Short
22 Jun, 2021 781.7 807.7 777.65 803.65 8164 12,002,900 3.67% 72.71% Fresh Long
23 Jun, 2021 809 809.75 795.4 800.4 8282 16,815,500 -0.4% 40.1%
24 Jun, 2021 802.95 809.4 794 807.8 4469 17,579,900 0.92% 4.55%
25 Jun, 2021 804.15 810.95 799 802.35 3183 18,304,000 -0.67% 4.12%
28 Jun, 2021 804.2 809.85 799.25 806.8 2970 18,736,900 0.55% 2.37%
29 Jun, 2021 806.9 814.4 795.1 801 2618 18,627,700 -0.72% -0.59%
30 Jun, 2021 803.8 806.4 788.55 790.7 2648 18,895,500 -1.29% 1.44% Fresh Short
01 Jul, 2021 791.9 795.9 784.05 789.3 1924 19,172,400 -0.18% 1.47%
02 Jul, 2021 786.65 804.5 786.65 794.75 2751 19,475,300 0.69% 1.58%
05 Jul, 2021 796.3 807.45 793.8 804.75 2600 19,679,400 1.26% 1.05% Fresh Long
06 Jul, 2021 805.1 811.6 797.1 800.15 3825 19,451,900 -0.57% -1.18%
07 Jul, 2021 799.9 813.7 795.95 809.3 4805 19,341,400 1.14% -0.57% Short Covering
08 Jul, 2021 806.1 817.05 800.25 806.5 3138 19,507,800 -0.35% 0.86%
09 Jul, 2021 804.55 814.9 802.15 808.7 3011 19,552,000 0.27% 0.23%
12 Jul, 2021 813.4 825.75 809.1 815.35 5945 20,053,800 0.82% 2.57%
13 Jul, 2021 818.15 825.95 816.2 823.7 3203 19,871,800 1.02% -0.92% Short Covering
14 Jul, 2021 822.55 829.4 819.35 822.7 2047 19,830,200 -0.12% -0.21%
15 Jul, 2021 823.05 842.4 821.95 840.45 4773 20,677,800 2.16% 4.27% Fresh Long
16 Jul, 2021 843.05 855 832.5 838.65 5293 20,503,600 -0.21% -0.86%
19 Jul, 2021 832.55 852 823.8 836.1 6023 20,807,800 -0.3% 1.48%
20 Jul, 2021 837.75 840 806.55 815.5 4589 20,202,000 -2.46% -3.09% Long Unwinding
22 Jul, 2021 819.5 831.4 818.55 829.55 3242 19,242,600 1.72% -5.25% Short Covering
23 Jul, 2021 827.95 828 817 820.15 3347 16,932,500 -1.13% -15.8% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 0.1 0.2 0.05 0.1 -7,800 13,000
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
9,100 0 127.05 700.00 0.7 0.7 0.45 0.5 1,300 266,50029.29
1,300 0 100.55 710.00 0.35 0.35 0.35 0.35 -1,300 40,30031
1,300 0 84.6 720.00 0.5 0.5 0.5 0.5 -2,600 83,20064
1,300 0 105.65 730.00 0.7 0.7 0.55 0.55 -2,600 80,60062
1,300 0 75 740.00 0.85 0.85 0.5 0.55 -37,700 136,500105
3,900 0 77.65 750.00 1.05 1.05 0.45 0.6 0 293,80075.33
3,900 -1,300 59.6 59.6 59.6 59.6 760.00 1.3 1.3 0.65 0.7 -7,800 148,20038
5,200 0 52.4 52.4 52.4 52.4 770.00 1.3 1.65 0.75 0.85 -10,400 162,50031.25
46,800 -1,300 48 48 40.95 40.95 780.00 1.55 2.05 0.65 1.1 -40,300 227,5004.86
32,500 -1,300 35.15 35.15 35.15 35.15 790.00 3.65 3.9 1.65 2.05 26,000 159,9004.92
224,900 -14,300 28.2 28.3 22.2 24.4 800.00 5.55 5.7 3.1 3.45 -53,300 383,5001.71
239,200 -9,100 22.55 22.55 14.55 16.4 810.00 7.7 9 5.6 6.1 -13,000 158,6000.66
482,300 114,400 15.55 20.05 10 11.3 820.00 11.5 14.55 9.85 10.95 33,800 218,4000.45
626,600 14,300 13.25 13.85 6.8 7.7 830.00 16.9 20.85 16.05 17.45 -23,400 105,3000.17
1,060,800 -79,300 8.95 9.75 4.65 5.35 840.00 21.35 27 21.35 25.35 -14,300 139,1000.13
1,764,100 -74,100 7 7 3.45 4.05 850.00 43.7 43.7 29.55 33 -9,100 162,5000.09
471,900 -3,900 5.5 5.5 2.45 2.75 860.00 37.9 43.2 37.9 41.65 -3,900 5,2000.01
309,400 -102,700 3.85 3.85 1.6 1.8 870.00 45.75 52.8 45.75 52.75 -2,600 6,5000.02
273,000 -24,700 2.5 2.5 1.1 1.25 880.00 63.5 0 5,2000.02
102,700 3,900 1.7 1.7 0.9 1 890.00 57.4 0 3,9000.04
549,900 -88,400 1.4 1.4 0.75 0.85 900.00 73.55 0 7,8000.01
54,600 -3,900 0.75 0.95 0.55 0.6 910.00no data
88,400 -55,900 1 1 0.3 0.4 920.00no data
44,200 0 0.25 0.4 0.25 0.4 930.00no data
26,000 0 0.8 940.00no data
71,500 -5,200 0.6 0.6 0.2 0.3 950.00no data
24,700 -3,900 0.25 0.25 0.2 0.25 960.00no data
13,000 -2,600 0.25 0.3 0.15 0.15 970.00no data
13,000 -2,600 0.15 0.15 0.15 0.15 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 1.1 0 20,800
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
9,100 2,600 121.5 127.05 121.5 127.05 700.00 0.65 0.85 0.55 0.7 -7,800 265,20029.14
1,300 0 100.55 710.00 1 0 41,60032
1,300 0 84.6 720.00 0.7 0.7 0.65 0.65 -1,300 85,80066
1,300 0 105.65 730.00 0.75 0.75 0.7 0.75 -11,700 83,20064
1,300 0 75 740.00 1 1 0.7 0.85 -2,600 174,200134
3,900 2,600 77.6 77.65 77.6 77.65 750.00 1.15 1.45 0.75 0.8 -9,100 293,80075.33
5,200 0 74.4 760.00 1.55 1.95 0.8 0.9 2,600 156,00030
5,200 -1,300 60.45 60.45 60.45 60.45 770.00 2.25 2.6 1.25 1.35 -42,900 172,90033.25
48,100 -6,500 49 49 46 47.7 780.00 3.2 3.8 1.85 2 -24,700 267,8005.57
33,800 -2,600 38.45 43.55 38.45 43.55 790.00 4.95 5.35 2.8 2.95 -29,900 133,9003.96
239,200 -37,700 29.8 35 27.8 33.25 800.00 6.35 7.95 4.2 4.5 5,200 436,8001.83
248,300 -57,200 24.45 27.8 20.2 26.6 810.00 9.1 11.65 6.6 6.85 10,400 171,6000.69
367,900 -19,500 16.75 21 15.15 20.2 820.00 13.5 16.5 9.9 10.4 -15,600 184,6000.5
612,300 179,400 13 15.8 11.5 15.1 830.00 20.6 22.65 14.65 15.15 -2,600 128,7000.21
1,140,100 191,100 9.5 11.4 8.45 10.8 840.00 23.9 28.2 20.45 20.9 13,000 153,4000.13
1,838,200 -52,000 8.25 8.7 6.4 8 850.00 33.35 35.05 27.6 28.2 -3,900 171,6000.09
475,800 58,500 5.25 6.5 4.55 5.65 860.00 42.05 42.05 41.7 41.7 0 9,1000.02
412,100 -9,100 4.45 4.85 3.2 4 870.00 50.65 0 9,1000.02
297,700 9,100 3.1 3.8 2.3 2.85 880.00 63.5 0 5,2000.02
98,800 -3,900 2.7 3 1.85 2.1 890.00 57.4 0 3,9000.04
638,300 -39,000 2.9 2.9 1.55 1.75 900.00 73.55 0 7,8000.01
58,500 0 2.25 2.25 1.2 1.3 910.00no data
144,300 20,800 1.9 1.9 0.85 1 920.00no data
44,200 0 1.45 930.00no data
26,000 0 0.8 0.8 0.8 0.8 940.00no data
76,700 -11,700 1 1.1 0.45 0.6 950.00no data
28,600 -5,200 0.15 0.4 0.15 0.35 960.00no data
15,600 -2,600 0.75 0.75 0.5 0.5 970.00no data
15,600 0 0.45 0.45 0.45 0.45 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 1.1 0 20,800
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
6,500 -1,300 130.75 130.75 130 130 700.00 0.8 1.25 0.8 0.8 -32,500 273,00042
1,300 0 100.55 710.00 1.05 1.05 1 1 -5,200 41,60032
1,300 0 84.6 720.00 0.9 1.45 0.7 0.85 -5,200 87,10067
1,300 0 105.65 730.00 0.95 1.75 0.9 1.15 -6,500 94,90073
1,300 0 75 740.00 1 2.45 1 1.4 -18,200 176,800136
1,300 0 92 750.00 1.4 3.1 1.15 1.7 -9,100 302,900233
5,200 0 74.4 760.00 1.7 4.15 1.35 2.2 7,800 153,40029.5
6,500 0 49.45 50 49.45 50 770.00 2.45 5.75 1.8 3.25 41,600 215,80033.2
54,600 0 39.85 46.95 39 39 780.00 2.65 7.85 2.65 4.8 -5,200 292,5005.36
36,400 -18,200 26.9 38 26.9 32.25 790.00 3.95 10.65 3.75 6.75 24,700 163,8004.5
276,900 -9,100 43.45 43.45 20.75 24.65 800.00 6.1 14.45 5.3 9.45 -31,200 431,6001.56
305,500 -29,900 37.05 37.05 15.25 18.4 810.00 8.2 19.75 7.35 13.7 3,900 161,2000.53
387,400 91,000 29.45 29.75 11.8 14.2 820.00 11.1 24.8 10.4 19.05 -42,900 200,2000.52
432,900 53,300 22.15 24.35 8.95 10.75 830.00 15.05 32.05 14.45 25.1 -7,800 131,3000.3
949,000 107,900 16.55 18.95 6.95 8.45 840.00 20.6 40 18.95 32.2 -10,400 140,4000.15
1,890,200 52,000 13.85 14.8 5.55 6.8 850.00 29 45.65 29 35.2 0 175,5000.09
417,300 -84,500 10.45 11.4 4.25 5.1 860.00 33.3 48.55 33.3 48.55 -1,300 9,1000.02
421,200 -44,200 8.35 8.35 3.35 4.15 870.00 41.05 50.65 41.05 50.65 0 9,1000.02
288,600 -57,200 6.05 6.6 2.7 3.15 880.00 55.65 63.5 55.65 63.5 2,600 5,2000.02
102,700 6,500 5 5 2.3 2.7 890.00 57.4 57.4 57.4 57.4 0 3,9000.04
677,300 -3,900 3.15 4.3 2.05 2.45 900.00 69.05 73.55 69.05 73.55 -1,300 7,8000.01
58,500 1,300 2.5 2.5 1.75 1.95 910.00no data
123,500 -23,400 2.7 2.9 1.45 1.7 920.00no data
44,200 -7,800 2 2 1.15 1.45 930.00no data
26,000 -1,300 1.5 1.5 1.05 1.5 940.00no data
88,400 -9,100 1.2 1.5 0.85 1.1 950.00no data
33,800 -1,300 0.85 1.2 0.6 1.2 960.00no data
18,200 1,300 0.6 0.8 0.6 0.75 970.00no data
15,600 -2,600 0.1 0.85 0.1 0.65 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 1.1 1.1 1.1 1.1 2,600 20,800
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
7,800 -1,300 135.8 137.6 130.5 130.5 700.00 1.3 1.5 0.85 0.95 -9,100 305,50039.17
1,300 0 100.55 710.00 1.1 1.1 1.1 1.1 -1,300 46,80036
1,300 0 84.6 720.00 0.9 1.1 0.8 0.95 -20,800 92,30071
1,300 0 105.65 105.65 105.65 105.65 730.00 1.35 1.35 0.8 1.1 -2,600 101,40078
1,300 0 75 740.00 1.4 2.65 0.95 1.2 -1,300 195,000150
1,300 0 92 750.00 1.85 2 1 1.3 14,300 312,000240
5,200 0 74.4 74.4 74.4 74.4 760.00 2 2.6 1.2 1.7 -27,300 145,60028
6,500 0 65.4 68.05 65.4 68.05 770.00 3.25 3.6 1.55 2.25 -3,900 174,20026.8
54,600 -3,900 55.85 63.9 54.45 63.9 780.00 4.55 4.65 2.15 3.2 7,800 297,7005.45
54,600 -11,700 46.65 52 46.65 48.3 790.00 6.15 6.45 2.95 4.45 -10,400 139,1002.55
286,000 -36,400 37.4 53.9 35 43.7 800.00 8.15 9.7 4 6.05 -42,900 462,8001.62
335,400 -54,600 32.6 46.5 29 34.4 810.00 10.65 11.5 5.45 8.3 -28,600 157,3000.47
296,400 -20,800 25.75 39.05 22.6 27.5 820.00 15 17.45 7.7 11.55 9,100 243,1000.82
379,600 42,900 19.05 31.75 17.8 21.9 830.00 18.8 21.05 10.75 15.75 -42,900 139,1000.37
841,100 -100,100 16 26.55 13.6 17 840.00 29.05 29.1 14.85 20.7 9,100 150,8000.18
1,838,200 -46,800 13.05 21.55 10.55 13.55 850.00 32.5 33 20 26.35 0 175,5000.1
501,800 -39,000 10.1 17.45 7.9 9.95 860.00 35.75 39.4 31 36.15 2,600 10,4000.02
465,400 5,200 5.65 13.4 5.65 7.8 870.00 42.75 42.75 42.75 42.75 1,300 9,1000.02
345,800 0 6.65 10.55 4.6 5.85 880.00 63 0 2,6000.01
96,200 20,800 1.05 8.4 1.05 4.65 890.00 60.5 0 3,9000.04
681,200 119,600 4.45 6.95 2.95 3.85 900.00 63.05 0 9,1000.01
57,200 24,700 2.15 5.3 2.15 2.9 910.00no data
146,900 19,500 2.7 4.25 1.85 2.45 920.00no data
52,000 2,600 1.6 3.45 1.45 1.95 930.00no data
27,300 3,900 1.4 2.7 0.65 0.65 940.00no data
97,500 3,900 1.35 2.2 0.95 1.35 950.00no data
35,100 2,600 1.2 1.85 0.7 0.8 960.00no data
16,900 -1,300 0.8 1.6 0.6 0.8 970.00no data
18,200 0 0.9 0.9 0.55 0.6 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 1.1 0 18,200
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
9,100 0 127 700.00 1.05 1.2 0.8 1.15 -7,800 314,60034.57
1,300 0 100.55 710.00 1.1 1.1 1.1 1.1 -1,300 48,10037
1,300 0 84.6 720.00 0.9 1.05 0.9 1.05 -1,300 113,10087
1,300 0 89.65 730.00 1 1 0.95 1 -2,600 104,00080
1,300 0 75 740.00 1 1.3 1 1.3 6,500 196,300151
1,300 0 92 750.00 1.85 1.85 1.25 1.75 -5,200 297,700229
5,200 0 70.4 760.00 1.95 2.4 1.7 2.15 15,600 172,90033.25
6,500 -1,300 80.7 80.7 80.7 80.7 770.00 2.6 3.25 1.85 2.8 -18,200 178,10027.4
58,500 -26,000 66.5 66.5 61 61.65 780.00 2.5 4.3 2.45 3.75 20,800 289,9004.96
66,300 0 54.55 55 51.95 51.95 790.00 3.25 6 3.25 5 -16,900 149,5002.25
322,400 -50,700 53.9 58.5 41.4 45.2 800.00 5.85 8.15 4.85 6.9 59,800 505,7001.57
390,000 -9,100 47 52.4 33.95 38.2 810.00 8.3 10.95 6.9 9.05 19,500 185,9000.48
317,200 -35,100 38.25 43.55 27.7 30.65 820.00 11.15 14.65 9.35 12.25 36,400 234,0000.74
336,700 52,000 26 37 22.5 25.4 830.00 14.65 19.6 12.8 16.5 58,500 182,0000.54
941,200 267,800 22.55 31.9 18 20.3 840.00 20 25 16.65 21.2 67,600 141,7000.15
1,885,000 837,200 18 26.4 14.3 16.25 850.00 27 30.8 21.6 27.2 19,500 175,5000.09
540,800 234,000 15.95 21.4 11 12.5 860.00 29.4 29.4 29.4 29.4 0 7,8000.01
460,200 241,800 12.3 17.2 8.45 9.65 870.00 37.95 37.95 37.65 37.65 2,600 7,8000.02
345,800 84,500 8.85 13.75 6.5 7.45 880.00 63 0 2,6000.01
75,400 53,300 7.6 10.8 5.2 5.85 890.00 60.45 60.5 60.45 60.5 3,900 3,9000.05
561,600 24,700 6 8.95 4.15 4.7 900.00 63.05 0 9,1000.02
32,500 -5,200 5.5 6.25 3.4 3.5 910.00no data
127,400 14,300 3.2 5.75 2.7 3 920.00no data
49,400 3,900 3.8 4.05 2.05 2.45 930.00no data
23,400 -2,600 4.75 4.75 1.75 1.95 940.00no data
93,600 -6,500 1.85 2.85 1.35 1.6 950.00no data
32,500 2,600 1.6 2.3 0.95 1.25 960.00no data
18,200 6,500 2 2.65 0.85 1.1 970.00no data
18,200 6,500 2.6 2.6 1 1.1 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 1.1 0 18,200
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
9,100 0 127 700.00 1 1.85 0.8 0.95 -41,600 322,40035.43
1,300 0 100.55 710.00 1.55 1.55 0.9 0.9 -2,600 49,40038
1,300 0 84.6 720.00 1.35 1.35 0.8 0.95 -28,600 114,40088
1,300 0 89.65 730.00 1.3 1.75 0.9 0.95 -33,800 106,60082
1,300 0 75 740.00 1.7 1.7 1 1.1 -1,300 189,800146
1,300 -2,600 88 92 88 92 750.00 2.05 2.15 1.15 1.2 -57,200 302,900233
5,200 0 70.4 760.00 2.65 2.85 1.45 1.55 1,300 157,30030.25
7,800 -3,900 67.05 73 67 73 770.00 4 4.05 2 2.1 -3,900 196,30025.17
84,500 -2,600 54.5 62.8 54.5 62.8 780.00 5.75 5.75 2.7 2.85 -65,000 269,1003.18
66,300 -3,900 41 49.3 41 48 790.00 7.5 7.8 3.85 4.05 22,100 166,4002.51
373,100 -111,800 34.6 47.65 33.9 46.5 800.00 11.8 11.8 5.35 5.7 -48,100 445,9001.2
399,100 -27,300 28.5 39.9 28.05 38.15 810.00 15.35 15.35 7.5 8 54,600 166,4000.42
352,300 -178,100 23.6 33 22.5 31.3 820.00 18.05 20 10.55 11 46,800 197,6000.56
284,700 -391,300 19.85 27.15 18.2 25.3 830.00 25.6 25.65 14.5 15.15 72,800 123,5000.43
673,400 -98,800 15.8 22.35 14.5 20.45 840.00 25.65 25.7 19.2 20.05 59,800 74,1000.11
1,047,800 401,700 12.3 17.75 11.35 16.45 850.00 30 31.8 24.6 25.5 14,300 156,0000.15
306,800 5,200 9.6 14.95 8.75 12.8 860.00 31.45 33 29.3 31.25 3,900 7,8000.03
218,400 -91,000 7.2 10.8 6.8 9.9 870.00 52.95 0 5,2000.02
261,300 33,800 5.6 8.35 5.15 7.6 880.00 63 0 2,6000.01
22,100 15,600 4.95 6.5 4.25 6.2 890.00no data
536,900 -57,200 3.9 5.25 3.3 4.9 900.00 63.05 63.05 63 63.05 2,600 9,1000.02
37,700 9,100 2.9 4.15 2.25 3.8 910.00no data
113,100 6,500 2.5 3.25 2.05 2.95 920.00no data
45,500 3,900 1.95 2.6 1.6 2.35 930.00no data
26,000 0 1.5 2.05 1.3 2.05 940.00no data
100,100 -15,600 1.2 1.7 1 1.55 950.00no data
29,900 1,300 1.2 1.3 1.2 1.3 960.00no data
11,700 1,300 0.65 0.9 0.65 0.9 970.00no data
11,700 -2,600 0.5 0.5 0.5 0.5 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 0.7 1.1 0.7 1.1 -1,300 18,200
670.00 4.5 0 1,300
680.00 0.9 0 2,600
690.00 0.75 0 9,100
9,100 -1,300 127 127 127 127 700.00 1.65 1.65 1.25 1.3 -6,500 364,00040
1,300 0 100.55 710.00 1.5 0 52,00040
1,300 0 84.6 720.00 1.7 1.7 1.3 1.4 -3,900 143,000110
1,300 0 89.65 730.00 1.5 1.75 1.4 1.6 -1,300 140,400108
1,300 0 75 740.00 1.8 2.05 1.8 2.05 3,900 191,100147
3,900 0 74.2 74.2 74.2 74.2 750.00 3.95 4.55 2.15 2.5 1,300 360,10092.33
5,200 0 65.15 70.4 65.15 70.4 760.00 3.6 3.9 3.2 3.4 0 156,00030
11,700 0 57.3 770.00 5.85 5.85 4.05 4.5 13,000 200,20017.11
87,100 19,500 51 55.15 50.5 50.5 780.00 7.1 7.6 5.45 6.3 15,600 334,1003.84
70,200 -3,900 39.6 45.95 39.6 41 790.00 9.9 9.9 7.6 8.55 5,200 144,3002.06
484,900 -32,500 33.65 39.25 33.4 34.4 800.00 12.15 13.4 10.05 11.5 2,600 494,0001.02
426,400 -10,400 28.65 32.75 27.9 28.15 810.00 16.6 17.6 13.65 15.35 7,800 111,8000.26
530,400 13,000 25.9 26.95 22.45 23.1 820.00 22.25 23 17.75 20.05 35,100 150,8000.28
676,000 29,900 20 21.85 17.55 18.8 830.00 27.9 28.15 23 25.65 6,500 50,7000.08
772,200 20,800 15.4 17.6 14.4 14.95 840.00 31.5 32.25 30.95 31.4 2,600 14,3000.02
646,100 16,900 12.05 14.3 10.95 11.75 850.00 36.95 36.95 36.95 36.95 1,300 141,7000.22
301,600 -7,800 9.85 11.15 9 9.15 860.00 47.05 47.05 42.65 42.65 -1,300 3,9000.01
309,400 18,200 8 8.55 7.1 7.25 870.00 52.95 52.95 52.95 52.95 1,300 5,2000.02
227,500 20,800 6 7 5.65 5.8 880.00 63 63 63 63 1,300 2,6000.01
6,500 0 5.4 5.4 4.1 4.8 890.00no data
594,100 3,900 4.45 4.75 3.8 3.9 900.00 79.35 79.35 76 76 2,600 6,5000.01
28,600 1,300 3.15 3.4 3.1 3.1 910.00no data
106,600 -1,300 2.65 3.05 2.45 2.55 920.00no data
41,600 -2,600 2 2.15 2 2.05 930.00no data
26,000 11,700 1.65 1.8 1.65 1.7 940.00no data
115,700 2,600 1.35 1.35 1.2 1.2 950.00no data
28,600 0 1 1 0.75 0.95 960.00no data
10,400 -1,300 0.9 0.9 0.6 0.6 970.00no data
14,300 -1,300 0.55 0.55 0.55 0.55 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 0.15 0.15 0.15 0.15 0 19,5007.5
670.00 4.5 0 1,300
680.00 0.9 0.9 0.9 0.9 1,300 2,600
690.00 0.75 0.9 0.75 0.75 0 9,100
10,400 0 109.95 700.00 1.9 1.9 1.2 1.4 -1,300 370,50035.63
1,300 0 100.55 710.00 1.5 1.6 1.5 1.5 2,600 52,00040
1,300 0 84.6 720.00 2.2 2.2 1.55 1.75 -5,200 146,900113
1,300 0 89.65 89.65 89.65 89.65 730.00 2.15 2.45 1.85 1.85 37,700 141,700109
1,300 0 75 740.00 3.45 3.5 2.3 2.55 -6,500 187,200144
3,900 0 67.55 750.00 4.05 4.05 2.75 3.1 -45,500 358,80092
5,200 0 65.5 65.5 65.5 65.5 760.00 5.15 5.35 3.6 4.1 3,900 156,00030
11,700 0 57.3 57.3 57.3 57.3 770.00 7.2 7.2 5 5.45 1,300 187,20016
67,600 -5,200 47.95 51.85 47.95 50.7 780.00 9.65 9.65 6.45 7.1 44,200 318,5004.71
74,100 0 45 45 45 45 790.00 12.15 12.5 9.4 9.65 5,200 139,1001.88
517,400 -101,400 37.95 38.75 32.55 36.05 800.00 16.05 16.15 11.65 12.4 -14,300 491,4000.95
436,800 -81,900 30.25 32.5 27.1 30 810.00 19.9 20.65 15.75 16.15 -5,200 104,0000.24
517,400 -280,800 24.65 27.3 22.5 24.5 820.00 25.75 26 20.1 20.75 -18,200 115,7000.22
646,100 50,700 20 22.8 18.6 20.05 830.00 31.8 32.05 26 26.4 24,700 44,2000.07
751,400 72,800 16.4 18.7 14.9 16.3 840.00 32.9 34.55 31.5 31.5 3,900 11,7000.02
629,200 29,900 12.95 15 11.9 13 850.00 43.55 43.55 41 41 0 140,4000.22
309,400 -5,200 10.75 12 9.6 10.15 860.00 47.05 47.05 45.05 45.05 1,300 5,2000.02
291,200 19,500 8 9.65 7.65 8.05 870.00 58.4 58.4 57.2 57.2 2,600 3,9000.01
206,700 42,900 6.75 7.7 6.1 6.5 880.00 72.1 0 1,3000.01
6,500 1,300 5.6 6 3 5.6 890.00no data
590,200 19,500 5.05 5.25 4.2 4.45 900.00 81.35 81.65 80.95 80.95 2,600 3,9000.01
27,300 7,800 3.5 4.05 3.15 3.15 910.00no data
107,900 13,000 3.1 3.35 2.75 2.85 920.00no data
44,200 0 2.5 2.55 2.15 2.5 930.00no data
14,300 -15,600 1.9 2.2 1.9 2.1 940.00no data
113,100 16,900 1.3 1.8 1.3 1.45 950.00no data
28,600 5,200 1.4 1.5 1 1 960.00no data
11,700 0 0.95 1.3 0.95 1.3 970.00no data
15,600 0 1.1 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 0.95 0 19,5007.5
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 0 9,100
10,400 0 109.95 700.00 1.95 2 1.2 1.8 0 371,80035.75
1,300 0 100.55 710.00 1.9 1.9 1.55 1.8 1,300 49,40038
1,300 0 84.6 720.00 2.2 2.55 1.75 2.3 10,400 152,100117
1,300 0 81.05 730.00 3.1 3.1 2.2 2.85 7,800 104,00080
1,300 0 75 75 75 75 740.00 3.5 4.15 2.8 3.95 31,200 193,700149
3,900 2,600 71.15 71.15 67.55 67.55 750.00 4.5 5.3 3.5 4.8 36,400 404,300103.67
5,200 0 56.1 760.00 6.55 6.9 4.75 6.3 -18,200 152,10029.25
11,700 0 52.95 60 52.95 60 770.00 9 9.05 6.05 8.25 28,600 185,90015.89
72,800 -2,600 42.15 52.95 42.15 45 780.00 10.8 11.75 7.85 10.6 -5,200 274,3003.77
74,100 -3,900 37.65 44.1 37 37 790.00 15.1 15.3 10.5 13.7 31,200 133,9001.81
618,800 -92,300 32.45 39 29.05 33.25 800.00 19.05 19.35 13.45 17.2 -44,200 505,7000.82
518,700 -62,400 25.95 33 24.05 27.25 810.00 22.45 24.35 17.35 21.8 -2,600 109,2000.21
798,200 -71,500 21.8 27.75 20 23 820.00 29.9 30.55 21.75 27 67,600 133,9000.17
595,400 266,500 18.3 23.25 16.4 18.8 830.00 31.1 35 27.5 33.55 13,000 19,5000.03
678,600 367,900 14.25 19.4 13.05 15.3 840.00 41 0 7,8000.01
599,300 71,500 11.95 15.8 10.55 12.3 850.00 45.15 45.15 40.65 40.65 11,700 140,4000.23
314,600 102,700 9.85 12.85 8.6 9.85 860.00 60.75 60.75 51.6 53.65 -1,300 3,9000.01
271,700 75,400 7 10.45 7 7.95 870.00 71.45 0 1,3000
163,800 41,600 6.3 8.6 6 6.5 880.00 72.1 72.1 72.1 72.1 1,300 1,3000.01
5,200 5,200 7 7 5.5 5.6 890.00no data
570,700 1,300 4.7 6.15 3.9 4.65 900.00 87.1 87.1 87.1 87.1 1,300 1,3000
19,500 2,600 3.6 4.9 3.55 4 910.00no data
94,900 -18,200 2.85 4.15 2.75 3.05 920.00no data
44,200 41,600 2.5 3.45 2.3 2.5 930.00no data
29,900 24,700 2.3 2.5 2 2.15 940.00no data
96,200 14,300 1.75 2.55 1.5 1.8 950.00no data
23,400 0 1.15 2.15 1.15 1.5 960.00no data
11,700 1,300 1.7 2.25 1.7 1.75 970.00no data
15,600 5,200 1.6 1.6 1.1 1.1 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
410.00 1 1 0.05 0.05 0 1,300
2,600 0 156 650.00 0.95 0.95 0.95 0.95 -1,300 19,5007.5
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 0 9,100
10,400 0 109.95 700.00 2.5 2.5 1.7 2.1 2,600 371,80035.75
1,300 0 100.55 710.00 2 2.25 2 2.25 1,300 48,10037
1,300 0 84.6 720.00 2.6 3.25 2.35 2.45 14,300 141,700109
1,300 0 81.05 81.05 81.05 81.05 730.00 3.15 4 3.1 3.15 6,500 96,20074
1,300 0 80.2 740.00 4.5 5.4 4.3 4.45 11,700 162,500125
1,300 -2,600 63.55 63.55 60.9 60.9 750.00 6.35 7.05 5.15 5.4 -1,300 367,900283
5,200 0 56.1 56.45 55.75 56.1 760.00 8.5 9 6.95 7.05 2,600 170,30032.75
11,700 0 53.45 770.00 10.55 11.55 9.15 9.45 6,500 157,30013.44
75,400 1,300 42.05 42.95 40.3 40.3 780.00 13.25 14.9 11.35 12.2 -13,000 279,5003.71
78,000 1,300 33.2 34.45 33.2 34.45 790.00 17.5 18.8 15.1 15.95 -10,400 102,7001.32
711,100 -2,600 28.95 33 26.25 29.1 800.00 22.35 23.9 18.25 20.1 37,700 549,9000.77
581,100 13,000 22.35 27.95 21.8 24.3 810.00 28 29.8 23.25 25.3 10,400 111,8000.19
869,700 33,800 19.6 23.5 18.05 20.3 820.00 33 35.3 29.85 31.3 2,600 66,3000.08
328,900 10,400 17.05 19.6 14.95 16.75 830.00 39.65 0 6,5000.02
310,700 -23,400 14 16.15 12.2 13.6 840.00 41 0 7,8000.03
527,800 6,500 11.2 13.35 9.95 11.1 850.00 51.5 51.5 51.5 51.5 -2,600 128,7000.24
211,900 10,400 9.45 11 8.1 9.05 860.00 63.7 63.7 63.7 63.7 1,300 5,2000.02
196,300 -6,500 7.5 7.8 6.8 7.35 870.00 71.45 0 1,3000.01
122,200 11,700 6.25 7.15 5.7 6.15 880.00no data
569,400 24,700 4.7 5.55 4.1 4.45 900.00no data
16,900 0 3.45 3.45 3.25 3.3 910.00no data
113,100 -3,900 4 4 2.7 3 920.00no data
2,600 0 2.5 2.5 2.5 2.5 930.00no data
5,200 1,300 2.25 2.25 2.2 2.2 940.00no data
81,900 3,900 1.3 2.5 1.2 1.8 950.00no data
23,400 -1,300 1.35 1.4 1.35 1.35 960.00no data
10,400 0 1.15 1.6 1.15 1.6 970.00no data
10,400 -1,300 1.45 1.6 1.15 1.6 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
410.00 1 0 1,300
2,600 0 156 650.00 0.6 0 20,8008
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 0 9,100
10,400 0 109.95 109.95 109.95 109.95 700.00 1.8 2.5 1.75 2.5 -9,100 369,20035.5
1,300 0 100.55 710.00 2.25 2.25 2.25 2.25 0 46,80036
1,300 0 84.6 720.00 2.8 3.35 2.6 3.05 5,200 127,40098
1,300 0 82.4 82.4 82.4 82.4 730.00 3.8 4.6 3.55 3.95 2,600 89,70069
1,300 0 80.2 80.2 80.2 80.2 740.00 4.95 5.9 4.4 5.05 1,300 150,800116
3,900 0 55.85 750.00 6.65 7.6 4.55 6.4 -5,200 369,20094.67
5,200 0 56.45 760.00 6.35 9.55 6.15 8.25 14,300 167,70032.25
11,700 0 53.45 53.45 53.45 53.45 770.00 11.3 12.5 8.2 10.95 13,000 150,80012.89
74,100 0 44.8 44.8 42.05 42.05 780.00 12.85 15.9 10.45 13.8 -18,200 292,5003.95
76,700 -2,600 35.3 35.95 33.2 33.2 790.00 16.1 20.1 13.7 17.3 9,100 113,1001.47
713,700 -7,800 30.3 34.45 26 28.85 800.00 20.15 25.2 17.25 22.3 7,800 512,2000.72
568,100 23,400 26.95 29 22 24.25 810.00 24.05 31.1 22.1 27.55 -1,300 101,4000.18
835,900 120,900 21.75 24.35 18.25 20 820.00 29.85 36.95 27.1 32.5 -5,200 63,7000.08
318,500 27,300 19.05 20.15 15.1 16.6 830.00 39.65 0 6,5000.02
334,100 41,600 14 16.65 12.5 13.55 840.00 41 41 41 41 -1,300 7,8000.02
521,300 10,400 11.9 13.9 10.35 11.15 850.00 55 0 131,3000.25
201,500 20,800 9.7 11.1 8.5 9.1 860.00 62.25 0 3,9000.02
202,800 16,900 8.2 8.5 7 7.35 870.00 71.45 0 1,3000.01
110,500 9,100 7.3 7.3 5.85 6.25 880.00no data
544,700 45,500 5 5.25 4.25 4.4 900.00no data
16,900 2,600 3.95 4 3.55 3.65 910.00no data
117,000 9,100 3.35 3.45 2.8 3 920.00no data
2,600 0 2.5 930.00no data
3,900 0 2.5 940.00no data
78,000 1,300 2.45 2.45 1.75 1.9 950.00no data
24,700 -1,300 1.55 1.55 1.45 1.45 960.00no data
10,400 0 0.55 970.00no data
11,700 -1,300 0.9 2.1 0.85 0.9 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
410.00 1 1 1 1 1,300 1,300
2,600 0 156 650.00 0.6 0.6 0.6 0.6 1,300 20,8008
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 0 9,100
10,400 0 111.4 111.4 111.4 111.4 700.00 2.1 2.5 1.9 2.2 5,200 378,30036.38
1,300 0 100.55 710.00 2.3 2.3 2.2 2.2 1,300 46,80036
1,300 0 84.6 720.00 2.9 3.3 2.9 3.3 0 122,20094
1,300 0 73.6 730.00 4.7 4.9 3.7 3.85 6,500 87,10067
1,300 0 73.85 740.00 5.1 5.85 4.7 4.95 20,800 149,500115
3,900 0 55.85 750.00 7.7 7.95 6.1 6.25 -3,900 374,40096
5,200 2,600 63.45 63.45 56.45 56.45 760.00 9 9.8 7.85 8.05 14,300 153,40029.5
11,700 1,300 44.5 44.5 44.5 44.5 770.00 13.2 13.2 10.1 10.45 11,700 137,80011.78
74,100 -2,600 38.8 44.4 38.8 42.95 780.00 16.55 16.6 12.9 13.3 20,800 310,7004.19
79,300 -3,900 38.4 38.4 35.1 36.35 790.00 20.6 20.6 16.5 17 1,300 104,0001.31
721,500 -23,400 26.55 34.5 26.45 30.6 800.00 24.1 25.35 20.35 21.2 35,100 504,4000.7
544,700 -70,200 22.05 29.4 21.65 25.65 810.00 30.9 31.1 25.35 26.35 16,900 102,7000.19
715,000 273,000 19.55 25 18.25 21.4 820.00 34.95 37.2 31.2 31.95 14,300 68,9000.1
291,200 55,900 15.45 21 15.3 17.55 830.00 39.65 0 6,5000.02
292,500 45,500 11.35 17.5 11.35 14.5 840.00 47.6 50.55 44.15 44.15 2,600 9,1000.03
510,900 -59,800 10.2 14.55 10.2 11.9 850.00 53.85 55 53.85 55 -1,300 131,3000.26
180,700 14,300 8 12.05 8 9.8 860.00 62.4 62.4 62.25 62.25 2,600 3,9000.02
185,900 6,500 9 10 7.2 8.1 870.00 71.45 0 1,3000.01
101,400 13,000 6.4 8.5 5.8 6.65 880.00no data
499,200 39,000 4.4 6.15 4.2 4.7 900.00no data
14,300 1,300 3.75 5.05 3.65 3.95 910.00no data
107,900 7,800 3.25 4.1 2.95 3.2 920.00no data
2,600 0 2.5 930.00no data
3,900 1,300 3 3 2.3 2.5 940.00no data
76,700 18,200 2.3 2.55 1.8 1.9 950.00no data
26,000 9,100 3.8 3.8 1.7 1.7 960.00no data
10,400 0 0.55 970.00no data
13,000 5,200 3.8 3.8 1.3 1.3 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 0.55 0.55 0.55 0.55 1,300 19,5007.5
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 0 9,100
10,400 0 95.4 700.00 2.35 2.5 2 2.15 19,500 373,10035.88
1,300 0 100.55 710.00 2.5 2.75 2.4 2.75 2,600 45,50035
1,300 1,300 84.6 84.6 84.6 84.6 720.00 3.6 3.75 2.8 3.55 3,900 122,20094
1,300 -1,300 73.6 73.6 73.6 73.6 730.00 3.85 5.3 3.85 4.6 -19,500 80,60062
1,300 1,300 73.85 73.85 73.85 73.85 740.00 5.4 8.8 4.8 5.85 -2,600 128,70099
3,900 0 55.85 750.00 7.5 8 6.1 7.7 22,100 378,30097
2,600 0 50.5 760.00 9 10.2 7.95 9.9 18,200 139,10053.5
10,400 -1,300 49.05 49.05 42.7 42.7 770.00 11.4 13.25 10 12.85 23,400 126,10012.13
76,700 5,200 42.7 44 38 39.75 780.00 14.55 17.3 12.85 16.2 40,300 289,9003.78
83,200 -14,300 36.1 37.85 30 30.65 790.00 17.1 21.55 16.15 20.4 -3,900 102,7001.23
744,900 3,900 28.1 31.9 24.8 25.7 800.00 22.9 26.8 20.25 25.4 24,700 469,3000.63
614,900 5,200 23 26.75 20.5 21.5 810.00 29 32.8 25.2 31.05 10,400 85,8000.14
442,000 106,600 19.05 22.35 16.9 17.75 820.00 34 37.45 30.65 37.15 11,700 54,6000.12
235,300 18,200 16.8 18.4 14.1 14.6 830.00 39.65 0 6,5000.03
247,000 -15,600 13.85 15.15 11.55 11.95 840.00 47 52.45 47 52.45 1,300 6,5000.03
570,700 39,000 10.6 12.4 9.5 9.85 850.00 50.8 59.45 50.8 59.45 3,900 132,6000.23
166,400 18,200 9.5 10.6 7.8 8.15 860.00 63.35 63.35 63.35 63.35 1,300 1,3000.01
179,400 13,000 6.9 8.05 6.5 6.65 870.00 71.45 0 1,3000.01
88,400 16,900 5.75 6.8 5.5 5.5 880.00no data
460,200 1,300 4.95 5.25 3.85 4.05 900.00no data
13,000 1,300 3.5 5.15 3 3.35 910.00no data
100,100 11,700 3.25 3.3 2.65 2.75 920.00no data
2,600 2,600 3.5 3.5 2.5 2.5 930.00no data
2,600 0 3.4 3.4 1.9 1.9 940.00no data
58,500 -1,300 1.2 2.35 1.2 1.7 950.00no data
16,900 2,600 1.1 1.4 1.1 1.4 960.00no data
10,400 0 0.55 970.00no data
7,800 1,300 1.95 1.95 0.9 1.1 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 0.5 0.55 0.5 0.55 0 18,2007
670.00 4.5 0 1,300
680.00 2 0 1,300
690.00 1.75 1.75 1.75 1.75 9,100 9,100
10,400 0 95.4 700.00 2.2 2.8 2 2.15 -5,200 353,60034
1,300 0 100.55 710.00 3.25 3.25 2.35 2.75 5,200 42,90033
720.00 4.2 4.3 3.1 3.4 3,900 118,300
2,600 0 69.75 730.00 4.8 5.65 4 4.2 2,600 100,10038.5
740.00 5.7 7.1 5 5.7 24,700 131,300
3,900 1,300 55.85 55.85 55.85 55.85 750.00 7.3 9.05 6.65 7.1 -33,800 356,20091.33
2,600 1,300 50.5 50.5 50.5 50.5 760.00 11.6 11.65 8.7 9.3 9,100 120,90046.5
11,700 -1,300 41.05 47 41.05 46.9 770.00 12.85 14.4 11 11.25 10,400 102,7008.78
71,500 1,300 36 41.35 36 39 780.00 17.3 18.4 14.05 14.95 9,100 249,6003.49
97,500 -14,300 30.4 35.2 28 33.6 790.00 21.3 23 17.75 18.55 2,600 106,6001.09
741,000 -6,500 24.2 30.15 22.8 28.1 800.00 27.7 28.25 21.7 22.8 -5,200 444,6000.6
609,700 97,500 20.05 25.25 19 23.4 810.00 32 34.25 27 27.95 2,600 75,4000.12
335,400 -10,400 16.45 21 15.75 19.2 820.00 35.15 35.2 32.65 33.6 3,900 42,9000.13
217,100 5,200 14.45 17.25 12.8 15.45 830.00 39.65 39.65 39.65 39.65 -1,300 6,5000.03
262,600 -6,500 12.25 14.2 10.4 12.75 840.00 52 0 5,2000.02
531,700 27,300 9.3 11.75 8.5 10.35 850.00 55 55 55 55 0 128,7000.24
148,200 2,600 8 9.5 6.95 8.7 860.00no data
166,400 13,000 6.65 7.75 5.05 6.9 870.00 71.45 71.45 71.45 71.45 1,300 1,3000.01
71,500 -1,300 4.9 6.15 4.7 5.55 880.00no data
458,900 16,900 4 4.55 3.2 4 900.00 97.5 97.5 97.5 97.5 1,300 1,3000
11,700 0 3.05 3.05 2.75 2.75 910.00no data
88,400 -27,300 2.5 3 1.95 2.6 920.00no data
2,600 0 3.5 940.00no data
59,800 2,600 1.25 1.75 1.2 1.2 950.00no data
14,300 1,300 0.6 0.6 0.6 0.6 960.00no data
10,400 -1,300 0.6 0.6 0.55 0.55 970.00no data
6,500 1,300 0.75 0.75 0.75 0.75 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 1.1 1.1 1.1 1.1 -1,300 18,2007
670.00 4.5 0 1,300
680.00 2 0 1,300
10,400 -1,300 95.4 95.4 95.4 95.4 700.00 4 6.45 2.45 2.65 -6,500 358,80034.5
1,300 0 100.55 710.00 3.55 3.55 3 3.15 2,600 37,70029
720.00 18.95 18.95 3.75 4.1 0 114,400
2,600 1,300 69.75 69.75 69.75 69.75 730.00 6 6.25 4.9 5.4 -11,700 97,50037.5
740.00 8.1 8.25 6.15 6.85 6,500 106,600
2,600 0 65.85 750.00 10.6 10.75 7.9 9.05 20,800 390,000150
1,300 1,300 52.65 52.65 52.65 52.65 760.00 14.05 14.05 10 11.5 -11,700 111,80086
13,000 -1,300 39.45 45.55 39.45 45.55 770.00 15.95 15.95 12.85 14.5 6,500 92,3007.1
70,200 -3,900 32.05 33.15 31.8 32.6 780.00 20.45 20.45 15.95 18.35 5,200 240,5003.43
111,800 16,900 25.35 34.55 25.35 28.45 790.00 26.75 26.75 19.9 23.25 -3,900 104,0000.93
747,500 -13,000 20.75 29.3 20.05 23.7 800.00 29.05 30.5 24.35 28.4 7,800 449,8000.6
512,200 5,200 16.65 24.45 16.65 19.85 810.00 35.1 35.1 30 34.75 -1,300 72,8000.14
345,800 22,100 13.55 20.2 13.55 16.45 820.00 42 42.05 36 36.75 2,600 39,0000.11
211,900 16,900 12.75 16.7 11.6 13.5 830.00 51.9 51.9 43.35 43.35 -1,300 7,8000.04
269,100 22,100 10.25 13.6 9.5 10.95 840.00 57.6 57.6 52 52 1,300 5,2000.02
504,400 22,100 8.55 11.5 7.75 9.25 850.00 58.3 58.3 58.25 58.25 0 128,7000.26
145,600 14,300 6.5 9.25 6.25 7.6 860.00no data
153,400 6,500 5.6 7.5 5.4 6.2 870.00no data
72,800 24,700 3.8 6.45 3.8 5.15 880.00no data
442,000 15,600 3.35 4.55 3 3.85 900.00no data
11,700 2,600 2.75 3.25 2.75 3.15 910.00no data
115,700 48,100 2.25 3.05 1.95 2.5 920.00no data
2,600 0 3.5 940.00no data
57,200 -1,300 1.5 2.3 1.25 1.75 950.00no data
13,000 0 0.3 0.9 0.3 0.6 960.00no data
11,700 -2,600 1.1 1.15 1 1.15 970.00no data
5,200 0 0.5 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 2 2 2 2 1,300 19,5007.5
670.00 4.5 0 1,300
680.00 1.9 2 0.7 2 0 1,300
11,700 0 106 700.00 3.85 4.2 3 3.45 35,100 365,30031.22
1,300 0 100.55 710.00 4 4.6 3.9 4.4 3,900 35,10027
720.00 5.45 5.8 4.55 4.9 7,800 114,400
1,300 0 85.05 730.00 7.75 7.75 5.85 6.7 16,900 109,20084
740.00 9.35 9.35 7.4 8.25 9,100 100,100
2,600 0 65.85 750.00 11.3 12.35 9.35 10.65 29,900 369,200142
760.00 13.9 15.45 12 13.3 6,500 123,500
14,300 0 35.95 35.95 35.95 35.95 770.00 17.55 19.1 15.45 16.95 3,900 85,8006
74,100 13,000 31 34 28.25 30.2 780.00 21.8 24.25 19.35 21.1 13,000 235,3003.18
94,900 14,300 28.2 29.3 23.95 25.35 790.00 25.5 29.3 23.5 26.1 22,100 107,9001.14
760,500 53,300 24.05 25.5 19.75 21.05 800.00 32 35.25 29 31.35 5,200 442,0000.58
507,000 15,600 20.45 21.05 16.4 17.25 810.00 41.15 41.3 37.4 37.4 -1,300 74,1000.15
323,700 18,200 16.15 17.1 13.5 14.25 820.00 47.5 47.5 47.5 47.5 -2,600 36,4000.11
195,000 29,900 13.8 14.1 11.15 11.85 830.00 42.9 0 9,1000.05
247,000 7,800 9.5 11.55 9.1 9.75 840.00 51.45 0 3,9000.02
482,300 -1,300 9.75 9.75 7.65 8.1 850.00 65.65 65.65 65.65 65.65 0 128,7000.27
131,300 1,300 8.05 8.2 6.5 6.75 860.00no data
146,900 68,900 6.75 6.75 4.75 5.4 870.00no data
48,100 22,100 6.05 6.05 4.6 4.85 880.00no data
426,400 7,800 4.15 4.2 3.2 3.3 900.00no data
9,100 1,300 3 3 3 3 910.00no data
67,600 3,900 2.95 3.1 2.3 2.4 920.00no data
2,600 0 3.5 940.00no data
58,500 -3,900 1.7 1.7 1.4 1.45 950.00no data
13,000 0 1.65 960.00no data
14,300 0 1.35 970.00no data
5,200 -1,300 0.5 0.5 0.5 0.5 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 2.65 2.65 2 2 1,300 18,2007
670.00 4.5 0 1,300
680.00 1.8 0 1,300
11,700 0 106 700.00 4.15 4.15 2.35 3.8 23,400 330,20028.22
1,300 0 100.55 710.00 3.25 4.8 3.25 4.8 2,600 31,20024
720.00 4.75 6 3.7 5.7 10,400 106,600
1,300 0 85.05 730.00 6.4 9.7 5 7.35 11,700 92,30071
740.00 7.5 9.55 6.3 9.1 6,500 91,000
2,600 0 65.85 750.00 8.9 11.7 8 11.35 13,000 339,300130.5
760.00 11.95 14.8 10.2 14.4 23,400 117,000
14,300 3,900 48.25 54 37.9 38.35 770.00 14.95 18.35 12.95 18.1 22,100 81,9005.73
61,100 0 35.15 35.15 35.15 35.15 780.00 17.7 22.65 15.8 22 -3,900 222,3003.64
80,600 10,400 34.7 34.7 26.7 27.7 790.00 21.2 27.5 20.35 26.75 -15,600 85,8001.06
707,200 23,400 29.05 31.35 22.35 23.3 800.00 25.3 33.3 24.2 32.25 -5,200 436,8000.62
491,400 -27,300 24 26.5 18.55 19.3 810.00 30.75 38 30 38 -11,700 75,4000.15
305,500 -45,500 21.25 22.3 15.5 16.3 820.00 40.3 43.25 37.3 43.2 -3,900 39,0000.13
165,100 -5,200 17.25 18.75 13 13.5 830.00 42.9 0 9,1000.06
239,200 100,100 23.15 23.15 10.55 11.05 840.00 51.45 0 3,9000.02
483,600 11,700 12.5 13.2 8.95 9.2 850.00 54 0 128,7000.27
130,000 9,100 10.15 10.5 7.4 7.8 860.00no data
78,000 -5,200 9 9 6.25 6.45 870.00no data
26,000 0 7 7.5 5.2 5.3 880.00no data
418,600 3,900 5.55 6.1 3.7 3.85 900.00no data
7,800 0 4.55 910.00no data
63,700 -2,600 3.7 3.8 2.45 2.7 920.00no data
2,600 0 3.5 940.00no data
62,400 -2,600 2.4 2.4 1.7 1.7 950.00no data
13,000 7,800 1.8 2 1.65 1.65 960.00no data
14,300 -5,200 1.95 1.95 1.35 1.35 970.00no data
6,500 0 1.3 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 0.6 0.6 0.6 0.6 0 16,9006.5
670.00 4.5 0 1,300
680.00 1.8 0 1,300
11,700 0 106 700.00 2.65 3.5 2.45 3 -14,300 306,80026.22
1,300 0 100.55 710.00 3.25 5.75 3.25 3.7 9,100 28,60022
720.00 3.95 4.75 3.65 4.5 1,300 96,200
1,300 0 85.05 730.00 4.4 6.3 4.4 5.75 2,600 80,60062
740.00 6.7 8.25 5.55 7.3 9,100 84,500
2,600 0 65.85 750.00 8.45 10.6 7.1 9.3 20,800 326,300125.5
760.00 9 13.05 9 11.9 11,700 93,600
10,400 2,600 55.45 55.45 45 45 770.00 12.65 16.3 11.35 14.8 5,200 59,8005.75
61,100 0 41.3 41.3 39.95 39.95 780.00 15.5 20.5 14.15 18.2 1,300 226,2003.7
70,200 1,300 38.2 38.2 31.05 33.65 790.00 17.4 25.4 17.4 22.55 9,100 101,4001.44
683,800 26,000 33.45 36.1 26.75 28.6 800.00 26.05 30.9 21.45 27.5 13,000 442,0000.65
518,700 42,900 28.25 30.95 22.3 24.15 810.00 28.8 36.85 26.45 32.85 18,200 87,1000.17
351,000 63,700 22.85 26.35 19.1 20.35 820.00 34 40.25 31.85 39 5,200 42,9000.12
170,300 6,500 20.55 22.25 16.15 17.1 830.00 42.9 0 9,1000.05
139,100 -5,200 17.3 18.75 13.6 14.4 840.00 51.5 51.5 51.45 51.45 2,600 3,9000.03
471,900 -9,100 13.9 15.95 11.5 12.15 850.00 54.05 54.05 54 54 -1,300 128,7000.27
120,900 16,900 11.45 13.15 9.9 10.15 860.00no data
83,200 28,600 9.3 11 8.55 8.7 870.00no data
26,000 1,300 7.4 8.65 7.2 7.2 880.00no data
414,700 20,800 6.05 6.9 5.2 5.35 900.00no data
7,800 -1,300 4.55 4.55 4.55 4.55 910.00no data
66,300 18,200 4.4 4.65 3.75 3.9 920.00no data
2,600 0 3.5 940.00no data
65,000 0 3.2 3.25 2.4 2.5 950.00no data
5,200 1,300 2.25 2.25 2.25 2.25 960.00no data
19,500 2,600 4 4 1.8 2 970.00no data
6,500 3,900 1.45 1.85 1.3 1.3 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 1.25 1.25 1.25 1.25 0 16,9006.5
670.00 4.5 0 1,300
680.00 1.8 1.8 1.8 1.8 1,300 1,300
11,700 0 106 700.00 3.9 4.75 2.75 2.9 26,000 321,10027.44
1,300 0 100.55 710.00 4.35 4.9 3.35 3.5 2,600 19,50015
720.00 4.65 5.2 4 4.25 -1,300 94,900
1,300 0 85.05 730.00 6.05 7.3 5.4 5.4 18,200 78,00060
740.00 8.25 9.2 6.5 6.8 -2,600 75,400
2,600 0 65.85 750.00 10.85 11.4 8.1 8.55 27,300 305,500117.5
760.00 13.9 13.9 10.4 10.8 -6,500 81,900
7,800 0 50.05 50.05 50.05 50.05 770.00 16.15 16.25 12.8 13.45 6,500 54,6007
61,100 3,900 44.8 44.8 39.6 44.05 780.00 20.25 20.6 16.2 16.6 14,300 224,9003.68
68,900 0 37.8 37.8 37.8 37.8 790.00 23 23.6 19.8 20.3 9,100 92,3001.34
657,800 36,400 34.5 34.5 29 31.95 800.00 28.25 30.25 24.4 25 6,500 429,0000.65
475,800 -55,900 27 29 24.65 27.2 810.00 34.8 35.15 28.95 30.1 18,200 68,9000.14
287,300 19,500 23.85 24.65 21 22.95 820.00 38.95 40.4 35 35.05 6,500 37,7000.13
163,800 11,700 19 20.9 17.65 19.25 830.00 42.9 0 9,1000.06
144,300 6,500 17.45 17.45 14.85 16.15 840.00 48.75 48.75 48.6 48.6 -2,600 1,3000.01
481,000 24,700 14.8 14.8 12.6 13.7 850.00 62.9 0 130,0000.27
104,000 3,900 11.7 12.4 10.5 11.45 860.00no data
54,600 2,600 10.05 10.5 9.5 9.5 870.00no data
24,700 10,400 8.7 8.7 7.7 8 880.00no data
393,900 40,300 6.15 6.6 5.5 5.95 900.00no data
9,100 1,300 14.4 14.4 5 5 910.00no data
48,100 6,500 4.65 4.7 3.95 4.2 920.00no data
2,600 0 3.5 940.00no data
65,000 14,300 2.7 3.15 2.55 2.65 950.00no data
3,900 3,900 2 2.35 2 2.35 960.00no data
16,900 1,300 2.1 2.15 1.85 1.95 970.00no data
2,600 2,600 1.5 1.5 1.25 1.25 980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 0 156 650.00 2.5 2.5 1.2 1.65 -1,300 16,9006.5
670.00 4.5 0 1,300
11,700 0 106 700.00 4 4 2.9 3.65 50,700 295,10025.22
1,300 0 100.55 710.00 4 4.75 4 4.45 0 16,90013
720.00 4.6 5.85 4.5 5.3 53,300 96,200
1,300 0 85.05 730.00 6.45 7.3 5.75 6.7 22,100 59,80046
740.00 8.05 9.1 7.2 8.55 22,100 78,000
2,600 0 65.85 750.00 10.45 12.65 9.05 10.45 11,700 278,200107
760.00 12.75 15.2 11.6 13 27,300 88,400
7,800 -2,600 54.95 55 54.95 55 770.00 17 17.4 14.4 16.05 10,400 48,1006.17
57,200 -2,600 47.75 47.75 41.4 43.5 780.00 21.85 21.85 17.25 19.55 11,700 210,6003.68
68,900 1,300 41.55 41.6 35.45 35.55 790.00 26 26.3 21.2 23.95 37,700 83,2001.21
621,400 59,800 34.95 37.05 30.05 31.4 800.00 28.95 31.6 25.65 28.25 18,200 422,5000.68
531,700 140,400 31.95 31.95 25.9 26.7 810.00 34.3 36.65 30.65 33.6 24,700 50,7000.1
267,800 66,300 25.85 27.45 22 22.6 820.00 41.75 42.05 36.85 39.1 5,200 31,2000.12
152,100 50,700 23.55 23.8 18.8 19.05 830.00 42.9 42.9 42.9 42.9 2,600 9,1000.06
137,800 58,500 19.85 20.1 15.9 16.25 840.00 53.7 0 3,9000.03
456,300 87,100 17.65 17.65 13.45 13.9 850.00 62.15 62.9 62.15 62.9 -1,300 130,0000.28
100,100 11,700 14.75 14.8 11.3 11.7 860.00no data
52,000 33,800 11.65 12.9 9.8 10.1 870.00no data
14,300 3,900 9.75 9.75 8.8 9.4 880.00no data
353,600 115,700 8.05 8.7 6.1 6.25 900.00no data
7,800 0 6 910.00no data
41,600 18,200 6.55 6.55 3.9 4.65 920.00no data
1,300 -1,300 4.55 4.55 4.55 4.55 930.00no data
2,600 0 4.55 4.55 3.5 3.5 940.00no data
50,700 10,400 3.95 3.95 3 3.1 950.00no data
15,600 14,300 2 2.85 2 2.7 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 1,300 156 156 156 156 650.00 3.75 3.75 2 2.5 13,000 18,2007
670.00 7.5 7.5 4.5 4.5 1,300 1,300
11,700 2,600 107 107 106 106 700.00 3.85 5.85 3.25 3.95 44,200 244,40020.89
1,300 0 100.55 710.00 5 5.05 5 5 6,500 16,90013
720.00 7.3 8.25 5.35 5.85 9,100 42,900
1,300 0 85.05 730.00 9 10 6.7 7.3 22,100 37,70029
740.00 11.75 12.05 8.4 9.1 14,300 55,900
2,600 0 65.85 750.00 13.8 15 10.7 11.45 22,100 266,500102.5
760.00 17.4 17.4 12.85 14 5,200 61,100
10,400 2,600 59.9 59.9 50 53.55 770.00 28 28 16 17.1 5,200 37,7003.63
59,800 1,300 40 48.55 40 48.55 780.00 23.55 25.65 19 20.35 98,800 198,9003.33
67,600 5,200 38.35 43.5 34.65 42.6 790.00 28.6 30.45 23.2 24.75 15,600 45,5000.67
561,600 127,400 33.95 38.3 29.7 37.4 800.00 34.35 35.6 27 29.45 93,600 404,3000.72
391,300 248,300 29.1 33.5 25.2 32.85 810.00 39.2 40.8 33 34.35 9,100 26,0000.07
201,500 61,100 25.85 29.15 21.45 28.6 820.00 42.9 43.2 38.2 40 10,400 26,0000.13
101,400 28,600 23.2 25.2 18.65 24.7 830.00 49.95 50 46.4 46.4 6,500 6,5000.06
79,300 18,200 19.4 21.8 15.75 21.05 840.00 51.4 53.7 51.4 53.7 3,900 3,9000.05
369,200 7,800 14.55 18.7 13.45 18.25 850.00 66.85 66.85 61.3 61.3 0 131,3000.36
88,400 3,900 14.2 16.05 11.5 15.7 860.00no data
18,200 2,600 12 12.5 10.6 10.6 870.00no data
10,400 9,100 10.45 10.5 9.9 10 880.00no data
237,900 29,900 7.85 9.15 6.1 8.75 900.00no data
7,800 7,800 6 6 6 6 910.00no data
23,400 7,800 6.4 7.15 4.65 6.6 920.00no data
2,600 2,600 5.5 6 5.5 5.75 930.00no data
2,600 2,600 4 4 4 4 940.00no data
40,300 9,100 3.5 4.6 3.45 4.35 950.00no data
1,300 0 4 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 157 650.00 2.9 2.9 2 2 2,600 5,2004
9,100 0 105 700.00 4.7 5.95 3.55 4.9 48,100 200,20022
1,300 1,300 100.55 100.55 100.55 100.55 710.00 6.8 6.8 4.8 4.8 7,800 10,4008
720.00 7.25 8 6.7 7.2 14,300 33,800
1,300 1,300 85.05 85.05 85.05 85.05 730.00 7.6 9.3 7.6 9.3 6,500 15,60012
740.00 12 12.65 9.5 11.5 18,200 41,600
2,600 0 68.7 68.7 65.85 65.85 750.00 13.75 15.6 11.7 13.45 49,400 244,40094
760.00 16.55 17.5 14.55 16.6 1,300 55,900
7,800 -3,900 50.1 53.4 50.1 53.4 770.00 20.4 23.3 17.75 20.1 3,900 32,5004.17
58,500 1,300 47.35 50.95 43.25 44.95 780.00 24.25 26.6 21 24.15 19,500 100,1001.71
62,400 5,200 42 46.3 37.75 39.45 790.00 27.65 31.5 25.3 28.65 16,900 29,9000.48
434,200 83,200 38.5 39.9 32.85 34 800.00 30.9 36.5 29.95 33.65 67,600 310,7000.72
143,000 61,100 34.5 35.35 28.25 29.7 810.00 37.25 38.75 35.6 36 16,900 16,9000.12
140,400 7,800 29 30.65 25 25.85 820.00 43.85 45.45 41.35 45.1 10,400 15,6000.11
72,800 23,400 25 26.8 21.55 22.4 830.00no data
61,100 39,000 22.7 23.45 18.5 19.4 840.00no data
361,400 35,100 19 20 16.2 16.65 850.00 64.35 0 131,3000.36
84,500 32,500 18 18 13.75 14.35 860.00no data
15,600 3,900 14.1 15 12 12.7 870.00no data
1,300 1,300 11 12 11 12 880.00no data
208,000 -3,900 9 9.7 7.55 7.9 900.00no data
15,600 3,900 6.05 7.45 4.7 5.95 920.00no data
31,200 0 3.3 3.3 3.15 3.15 950.00no data
1,300 0 4 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 157 157 157 157 650.00 2.25 2.25 2 2 2,600 2,6002
9,100 1,300 96.95 105 96.95 105 700.00 8.75 8.75 4.5 5.05 -7,800 152,10016.71
710.00 6.3 6.3 6.3 6.3 0 2,600
720.00 12 12 7 7.5 9,100 19,500
730.00 13 13 7.65 7.65 2,600 9,100
740.00 15.05 15.05 11.3 11.3 3,900 23,400
2,600 1,300 60.85 67.05 60.5 67.05 750.00 21.6 21.6 13.05 14.25 32,500 195,00075
760.00 26 26 15.05 16.55 16,900 54,600
11,700 -9,100 48.85 55 41.6 53.05 770.00 26.05 30 17.85 19.65 5,200 28,6002.44
57,200 -27,300 36.5 49.4 36.5 47.05 780.00 34.4 34.4 21.5 24 32,500 80,6001.41
57,200 9,100 33.75 44.2 33.75 42 790.00 33.35 33.35 26 27.65 9,100 13,0000.23
351,000 -76,700 28.75 39 28.6 37.2 800.00 44.2 46.25 31 32.5 40,300 243,1000.69
81,900 40,300 26.1 34.5 26 32.65 810.00no data
132,600 46,800 21.5 30.2 21.5 28.4 820.00 49.85 49.85 46.2 46.2 -1,300 5,2000.04
49,400 48,100 20.5 26.3 20.5 24.75 830.00no data
22,100 13,000 21.5 23.2 19.4 21.5 840.00no data
326,300 45,500 13 19.7 13 18.65 850.00 78.35 78.35 62 64.35 1,300 131,3000.4
52,000 16,900 15 17.65 13.8 15.65 860.00no data
11,700 6,500 12.55 13.5 11.6 13.5 870.00no data
211,900 63,700 7.75 10.4 7.5 8.55 900.00no data
11,700 5,200 6.6 7.95 5.95 6.45 920.00no data
31,200 1,300 5.05 5.1 3.5 3.55 950.00no data
1,300 0 4 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,800 5,200 90 90 85 87.95 700.00 9 11 7.25 9.05 136,500 159,90020.5
710.00 12.5 12.5 10 10 2,600 2,600
720.00 16 19 6.8 13.85 10,400 10,400
730.00 15 19.35 15 16.25 6,500 6,500
740.00 21.5 22 17.55 20 18,200 19,500
1,300 1,300 50.05 50.05 50.05 50.05 750.00 18 26.6 18 23.55 148,200 162,500125
760.00 26 30.65 25.45 26 35,100 37,700
20,800 20,800 36.3 42.15 36.3 39.3 770.00 31.95 35 30 34.05 23,400 23,4001.13
84,500 84,500 35.7 37 32.05 34.75 780.00 30.5 42.05 30.5 38.2 32,500 48,1000.57
48,100 48,100 33.95 33.95 28 31.95 790.00 47.8 49 41 44.8 3,900 3,9000.08
427,700 356,200 40 40.05 25.5 27.15 800.00 40.95 54.9 40.95 51.1 45,500 202,8000.47
41,600 26,000 33.45 33.45 20.95 23.55 810.00no data
85,800 81,900 29.5 29.5 18.85 20.3 820.00 59.9 65.35 59.75 61.7 3,900 6,5000.08
1,300 1,300 16 16 16 16 830.00no data
9,100 9,100 16.15 16.2 16 16.1 840.00no data
280,800 81,900 22.95 22.95 12.5 13.35 850.00 71.5 71.5 71.5 71.5 1,300 130,0000.46
35,100 23,400 16 16 10.35 10.35 860.00no data
5,200 2,600 12 12 10 10 870.00no data
148,200 39,000 9.4 10.05 6.45 7.75 900.00no data
6,500 5,200 6.5 6.95 6.25 6.3 920.00no data
29,900 2,600 5.1 5.8 3.35 5.65 950.00no data
1,300 1,300 4 4 4 4 970.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,600 2,600 110 110 110 110 700.00 6.2 8.05 6 6.65 10,400 23,4009
740.00 10 0 1,300
750.00 16 20 14.95 14.95 11,700 14,300
760.00 22 22 22 22 2,600 2,600
780.00 25 31.1 24 29.95 15,600 15,600
71,500 65,000 41.35 47.65 34.8 42 800.00 27.5 45 26.25 33.65 33,800 157,3002.2
15,600 15,600 33.7 34.45 33.7 34.35 810.00no data
3,900 3,900 36.65 36.65 22.7 32.35 820.00 50 50 50 50 2,600 2,6000.67
198,900 48,100 30.55 30.55 18.4 23.5 850.00 64.65 71.1 64.65 69.55 0 128,7000.65
11,700 1,300 18.15 21.6 18.15 21.6 860.00no data
2,600 0 25.15 870.00no data
109,200 23,400 13.95 15.95 3.95 12.45 900.00no data
1,300 1,300 8 10 8 10 920.00no data
27,300 3,900 3.55 6.45 3.55 6.1 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4.95 5 4.95 5 2,600 13,000
740.00 10 0 1,300
750.00 10 0 2,600
6,500 3,900 56.2 56.2 56.15 56.15 800.00 24.95 26.1 24.35 25.2 3,900 123,50019
150,800 9,100 35.3 39.9 27.85 34 850.00 47.05 50 47.05 47.95 -1,300 128,7000.85
10,400 7,800 32.7 33 28.7 28.95 860.00no data
2,600 2,600 30 30 21.5 25.15 870.00no data
85,800 1,300 19.45 21.45 16 17.65 900.00no data
23,400 13,000 9 9 8 8 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 5 4 5 1,300 10,400
740.00 10 0 1,300
750.00 10 10 10 10 1,300 2,600
2,600 2,600 75 75 66.15 66.15 800.00 27.65 27.65 27.65 27.65 0 119,60046
141,700 13,000 36.55 42.5 35.75 36 850.00 44.6 46 44.6 45 1,300 130,0000.92
2,600 2,600 43.85 43.85 40.1 40.1 860.00no data
84,500 9,100 20.8 24 19 19.35 900.00no data
10,400 1,300 8 8 8 8 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4.8 4.8 4.8 4.8 0 9,100
740.00 10 0 1,300
750.00 9 0 1,300
800.00 25.7 0 119,600
128,700 2,600 38 38 35.1 35.65 850.00 45.5 45.5 45.2 45.2 1,300 128,7001
75,400 0 21.85 21.85 19 20.8 900.00no data
9,100 0 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 5.7 6.85 5.7 6.85 0 9,100
740.00 10 10 10 10 1,300 1,300
750.00 9 0 1,300
800.00 29.95 30 25.7 25.7 1,300 119,600
126,100 -2,600 30 33.75 28.1 32.9 850.00 54.55 56.1 54.55 56.1 -2,600 127,4001.01
75,400 -9,100 13.95 17 13.95 17 900.00no data
9,100 0 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 5 5 4.85 4.85 0 9,100
750.00 9 0 1,300
800.00 24.95 28.8 24.85 25.95 10,400 118,300
128,700 11,700 36.3 40 32.15 36.45 850.00 50 50 49.75 49.75 14,300 130,0001.01
84,500 3,900 22.05 22.05 18 19 900.00no data
9,100 0 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3.35 3.35 3.35 3.35 0 9,100
750.00 9 9 9 9 1,300 1,300
800.00 24.85 24.95 23 24 18,200 107,900
117,000 48,100 39.7 39.7 35.05 38.15 850.00 46.75 49 46.75 49 50,700 115,7000.99
80,600 65,000 22 22 19.95 21.1 900.00no data
9,100 0 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4.8 5.2 2.35 4.1 2,600 9,100
800.00 21 26 20.65 21.65 89,700 89,700
68,900 23,400 49.6 49.6 38.3 40.65 850.00 42.45 47 41.65 47 27,300 65,0000.94
15,600 2,600 23.8 23.8 21.05 21.05 900.00no data
9,100 0 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 7.9 7.9 4 4 3,900 6,500
45,500 19,500 42.7 54 39.3 47.85 850.00 45 47 43.85 43.85 15,600 37,7000.83
13,000 7,800 33 33 33 33 900.00no data
9,100 5,200 14.35 18.55 14.35 16.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 8 8 8 8 0 2,600
26,000 7,800 62.15 62.15 42.6 44.5 850.00 47.7 48 39.25 45 22,100 22,1000.85
5,200 0 25 900.00no data
3,900 3,900 10 15 10 14.35 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 0 2,600
18,200 0 43.75 850.00no data
5,200 0 25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 0 2,600
18,200 1,300 42 43.75 42 43.75 850.00no data
5,200 0 25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10 10 10 -1,300 2,600
16,900 7,800 38 46.55 38 43.75 850.00no data
5,200 5,200 20 25 20 25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 0 3,900
9,100 9,100 49.75 49.75 39 39 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 0 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 0 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 0 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 0 3,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 15 21.65 15 20 3,900 3,900