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 Sep 2022 724.00 727.30 700.00 702.85 -2.56% 2230894 15792.52 41.02
22 Sep 2022 709.10 726.60 709.10 721.35 0.54% 2203643 15858.72 44.76
21 Sep 2022 717.00 724.45 705.00 717.50 -0.33% 2077807 14876.08 30.99
20 Sep 2022 715.85 723.60 714.20 719.90 1.07% 1342093 9661.10 40.93
19 Sep 2022 706.95 718.55 696.05 712.25 1.26% 2189179 15575.64 41.11
16 Sep 2022 746.35 753.25 699.00 703.40 -5.28% 6546670 46835.55 48.54
15 Sep 2022 750.00 756.40 741.00 742.60 -0.76% 1449814 10813.07 41.29
14 Sep 2022 748.00 760.15 743.80 748.30 -0.98% 2044162 15371.47 41.74
13 Sep 2022 759.00 768.00 753.35 755.70 -0.09% 2541324 19352.09 35.12
12 Sep 2022 745.70 758.90 744.05 756.35 1.93% 2224393 16767.03 38.95
09 Sep 2022 742.00 756.85 740.10 742.00 0.61% 2659280 19889.44 37.31
08 Sep 2022 744.85 747.65 734.00 737.50 -0.49% 1993343 14728.33 65.20
07 Sep 2022 736.05 743.00 734.00 741.10 0.41% 1874233 13830.77 55.81
06 Sep 2022 749.70 751.95 735.90 738.10 -1.17% 1799028 13352.26 57.31
05 Sep 2022 741.35 753.75 740.00 746.85 0.14% 1963379 14700.04 60.56
02 Sep 2022 760.25 762.10 744.30 745.80 -1.41% 2098827 15764.04 54.44
01 Sep 2022 764.05 766.65 751.30 756.45 -1.66% 2440603 18492.32 51.35
30 Aug 2022 754.25 770.10 751.65 769.25 2.51% 3414234 26013.93 60.07
29 Aug 2022 750.00 756.05 739.40 750.45 -1.26% 1406170 10534.93 38.97
26 Aug 2022 766.50 779.00 758.15 760.00 -0.35% 3643595 27869.49 65.46
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 630 630 630 630 1 1,300 0% INF%
04 Jul, 2022 639 642.5 639 642.5 8 7,800 1.98% 500% Fresh Long
05 Jul, 2022 656.05 665 650 650.5 9 13,000 1.25% 66.67% Fresh Long
06 Jul, 2022 653.2 657.5 649.05 657.4 11 15,600 1.06% 20% Fresh Long
07 Jul, 2022 660.9 677.5 660.9 677.5 14 22,100 3.06% 41.67% Fresh Long
08 Jul, 2022 679.4 685.2 679.4 685.2 10 33,800 1.14% 52.94% Fresh Long
11 Jul, 2022 683.6 689 683.6 686.75 9 40,300 0.23% 19.23%
12 Jul, 2022 677.55 677.55 672.8 675.8 17 52,000 -1.59% 29.03% Fresh Short
13 Jul, 2022 679.95 679.95 674.4 676.3 13 55,900 0.07% 7.5%
14 Jul, 2022 670.3 673.7 664.45 664.5 14 66,300 -1.74% 18.6% Fresh Short
15 Jul, 2022 669.05 669.05 661.1 666.15 12 71,500 0.25% 7.84%
18 Jul, 2022 672 683.9 672 682.75 44 70,200 2.49% -1.89% Short Covering
19 Jul, 2022 682.8 682.8 676.6 681.65 23 72,800 -0.16% 3.7%
20 Jul, 2022 688 692.6 682.2 684.1 16 78,000 0.36% 7.14%
21 Jul, 2022 684.15 701 683.45 699.1 33 68,900 2.19% -15.22% Short Covering
22 Jul, 2022 706.9 725 706.9 719.7 76 75,400 2.95% 9.43% Fresh Long
25 Jul, 2022 725.55 732 724.45 728.35 46 79,300 1.2% 5.17% Fresh Long
26 Jul, 2022 728.9 730.95 720 721.35 28 88,400 -0.96% 11.48%
27 Jul, 2022 718.25 728.35 713.45 727.2 63 119,600 0.81% 35.29%
28 Jul, 2022 726.5 735.5 726.5 734 59 144,300 0.94% 20.65%
29 Jul, 2022 743.2 750.2 738 747.75 98 172,900 1.87% 19.82% Fresh Long
01 Aug, 2022 753.45 786.3 750.35 778 420 258,700 4.05% 49.62% Fresh Long
02 Aug, 2022 763.85 764.75 735.45 745.1 691 562,900 -4.23% 117.59% Fresh Short
03 Aug, 2022 743.45 748.55 732.35 738.95 182 591,500 -0.83% 5.08%
04 Aug, 2022 744.75 745.65 729 739 175 599,300 0.01% 1.32%
05 Aug, 2022 741.85 755.25 737.95 749.35 245 564,200 1.4% -6.63% Short Covering
08 Aug, 2022 748.2 758 744.7 755.75 134 546,000 0.85% -3.45%
10 Aug, 2022 760.3 772.6 759.7 770.05 297 552,500 1.89% 1.19% Fresh Long
11 Aug, 2022 774.7 778.4 766 771.75 308 521,300 0.22% -6.37%
12 Aug, 2022 774.5 795 773.2 793.15 362 549,900 2.77% 5.49% Fresh Long
16 Aug, 2022 815.75 815.75 792 794.1 342 696,800 0.12% 26.71%
17 Aug, 2022 790.8 799.25 790.45 794.75 326 798,200 0.08% 14.55%
18 Aug, 2022 794.05 796.15 778.1 779.7 2771 3,729,700 -1.89% 367.26% Fresh Short
19 Aug, 2022 780 784 768.8 771.95 1366 4,491,500 -0.99% 20.43%
22 Aug, 2022 766.85 766.85 748.15 749.85 4206 8,223,800 -2.86% 83.1% Fresh Short
23 Aug, 2022 744.8 765.4 742.85 763.8 5228 12,524,200 1.86% 52.29% Fresh Long
24 Aug, 2022 761.3 768.25 758.2 765.85 5253 16,524,300 0.27% 31.94%
25 Aug, 2022 766.05 782.65 763.9 767.9 7528 19,483,100 0.27% 17.91%
26 Aug, 2022 772.95 783.2 765 766 5136 20,641,400 -0.25% 5.95%
29 Aug, 2022 751.3 759.7 743.8 755.25 2520 20,828,600 -1.4% 0.91% Fresh Short
30 Aug, 2022 758.95 773.65 756 772.45 3249 20,712,900 2.28% -0.56% Short Covering
01 Sep, 2022 764.95 769.6 753.6 761.05 3276 21,132,800 -1.48% 2.03% Fresh Short
02 Sep, 2022 773.7 775 748 749.7 3158 21,625,500 -1.49% 2.33% Fresh Short
05 Sep, 2022 745.05 757.65 742 751.35 2555 22,101,300 0.22% 2.2%
06 Sep, 2022 750.15 755 741.15 742.45 2275 22,708,400 -1.18% 2.75% Fresh Short
07 Sep, 2022 738.95 747.5 737.55 745.4 2335 23,156,900 0.4% 1.98%
08 Sep, 2022 749.1 751.6 738.1 741.65 2265 23,701,600 -0.5% 2.35%
09 Sep, 2022 744.05 760.7 744.05 745.7 5354 24,013,600 0.55% 1.32%
12 Sep, 2022 745.05 761.6 745.05 759.6 4209 24,384,100 1.86% 1.54% Fresh Long
13 Sep, 2022 761.9 769.8 757.5 759 4590 24,323,000 -0.08% -0.25%
14 Sep, 2022 749.95 762.2 745.85 752.15 3114 24,602,500 -0.9% 1.15%
15 Sep, 2022 755.25 759 742.65 744.7 2733 24,771,500 -0.99% 0.69%
16 Sep, 2022 745.75 754.45 700.55 706.35 8272 24,970,400 -5.15% 0.8% Fresh Short
19 Sep, 2022 706.35 718.85 697.8 712.7 3569 24,263,200 0.9% -3%
20 Sep, 2022 716.05 724.8 715.85 720 3010 23,803,000 1.02% -1.97% Short Covering
21 Sep, 2022 717.1 724.8 706.7 717.8 4003 23,218,000 -0.31% -2.58%
22 Sep, 2022 714.75 728 711.5 723.85 3667 22,670,700 0.84% -2.47%
23 Sep, 2022 725 727.15 700.85 702.5 6681 18,510,700 -2.95% -28.99% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 0.1 0 2,600
580.00 0.05 0.05 0.05 0.05 0 57,200
1,300 0 160 600.00 0.1 0.35 0.05 0.2 27,300 224,900173
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 0.2 0.4 0.15 0.2 -1,300 72,80056
2,600 0 130.2 630.00 0.3 0.5 0.25 0.3 -3,900 39,00015
3,900 0 122 640.00 0.5 0.65 0.45 0.55 -11,700 234,00060
6,500 0 73.8 650.00 0.75 1.25 0.7 0.95 -59,800 473,20072.8
2,600 0 100 660.00 1.35 2 1.2 1.55 2,600 135,20052
7,800 0 56 670.00 2.1 3.45 1.85 2.75 -10,400 184,60023.67
13,000 7,800 40.95 40.95 19.25 28.35 680.00 2.7 5.5 2.7 4.6 -61,100 501,80038.6
23,400 9,100 28.75 28.75 20 20.6 690.00 4.25 8.6 4.25 7.55 6,500 328,90014.06
248,300 14,300 29 30.05 12.5 14.05 700.00 5.8 12.75 5.75 11.25 -94,900 781,3003.15
452,400 -9,100 20.05 20.1 8.2 9.15 710.00 10.25 18.2 9.9 16.55 -72,800 620,1001.37
885,300 120,900 17.45 17.45 5.1 5.7 720.00 12.35 24.65 12.3 22.95 -39,000 713,7000.81
497,900 -31,200 11.75 12 3.35 3.9 730.00 17.65 32.9 17.65 31.1 -42,900 284,7000.57
659,100 23,400 8.45 8.5 2.45 2.8 740.00 27.5 41.5 27.5 40.2 -36,400 231,4000.35
1,492,400 3,900 5.6 5.6 1.8 2.05 750.00 43.05 50.85 41.4 49.5 -55,900 595,4000.4
1,630,200 -45,500 4 4.05 1.3 1.5 760.00 45.85 60.25 45.85 59.65 -15,600 322,4000.2
1,128,400 -40,300 2.95 2.95 1 1.15 770.00 53.25 68.75 53.25 68.3 -10,400 179,4000.16
1,081,600 -122,200 2.2 2.2 0.75 0.9 780.00 62.8 62.8 62.8 62.8 0 245,7000.23
351,000 -15,600 1.2 1.3 0.7 0.75 790.00 75.15 0 27,3000.08
1,357,200 -150,800 1 1.1 0.6 0.7 800.00 89 98.9 89 97.2 -10,400 137,8000.1
222,300 -11,700 0.7 0.7 0.5 0.6 810.00 95.85 0 6,5000.03
487,500 -5,200 0.6 0.6 0.45 0.5 820.00 99.15 0 5,2000.01
148,200 -14,300 0.55 0.55 0.35 0.4 830.00no data
153,400 -9,100 0.4 0.4 0.25 0.35 840.00no data
517,400 -114,400 0.5 0.5 0.25 0.35 850.00 96 0 1,3000
301,600 -11,700 0.3 0.3 0.2 0.25 860.00no data
65,000 -1,300 0.25 0.3 0.25 0.3 870.00no data
275,600 -67,600 0.2 0.3 0.1 0.25 880.00no data
75,400 -27,300 0.2 0.2 0.15 0.15 890.00no data
193,700 -78,000 0.25 0.25 0.1 0.1 900.00 140 0 2,6000.01
5,200 -5,200 0.15 0.15 0.05 0.1 910.00no data
74,100 -3,900 0.25 0.25 0.15 0.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 0.1 0 2,600
580.00 0.05 0.05 0.05 0.05 0 57,200
1,300 0 160 600.00 0.3 0.3 0.1 0.1 -26,000 197,600152
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 0.75 0.75 0.15 0.2 -31,200 74,10057
2,600 0 130.2 630.00 0.8 0.8 0.3 0.3 -16,900 42,90016.5
3,900 0 122 640.00 1.35 1.35 0.45 0.5 -2,600 245,70063
6,500 0 73.8 650.00 1.95 2.1 0.65 0.75 -45,500 533,00082
2,600 0 100 660.00 2.95 2.95 1 1.25 -26,000 132,60051
7,800 0 56 670.00 4.15 4.15 1.6 1.9 -6,500 195,00025
5,200 -1,300 40.4 48.85 40.05 45.75 680.00 6.35 6.35 2.55 2.85 -9,100 562,900108.25
14,300 -1,300 33.5 38 33.5 37.25 690.00 8.4 8.4 3.9 4.4 -28,600 322,40022.55
234,000 -11,700 23.75 33.4 23.25 30.4 700.00 10.9 11.15 5.7 6.3 -107,900 876,2003.74
461,500 -23,400 18.5 25.95 17.55 22.85 710.00 16.5 16.5 8.1 8.85 219,700 692,9001.5
764,400 -5,200 13.6 19.25 12.3 16 720.00 19.25 19.5 11 12.4 22,100 752,7000.98
529,100 29,900 10.45 13.95 8.55 11.3 730.00 24.9 25.35 16 17.5 18,200 327,6000.62
635,700 -46,800 7.15 9.9 6.05 7.85 740.00 30.8 31.95 22.1 23.8 -16,900 267,8000.42
1,488,500 -26,000 5.15 6.9 4.5 5.5 750.00 39.3 40.5 29.45 33.3 -41,600 651,3000.44
1,675,700 -222,300 3.7 4.95 3.25 4.05 760.00 49.5 49.5 37.95 39.55 -10,400 338,0000.2
1,168,700 -35,100 2.85 3.6 2.35 2.9 770.00 58.2 58.45 46.65 48.45 -10,400 189,8000.16
1,203,800 -109,200 1.9 2.6 1.7 2 780.00 61.65 64.8 55 59.1 -1,300 245,7000.2
366,600 -23,400 1.65 2.05 1.3 1.55 790.00 75.15 0 27,3000.07
1,508,000 -179,400 1.15 1.65 1.05 1.15 800.00 80.65 80.65 74.2 74.2 -2,600 148,2000.1
234,000 -59,800 1 1.25 0.85 0.9 810.00 95.85 0 6,5000.03
492,700 -10,400 0.8 0.95 0.7 0.75 820.00 99.15 0 5,2000.01
162,500 -68,900 0.6 0.75 0.55 0.6 830.00no data
162,500 -31,200 0.55 0.7 0.45 0.5 840.00no data
631,800 -83,200 0.35 0.55 0.35 0.5 850.00 96 0 1,3000
313,300 -16,900 0.4 0.4 0.3 0.35 860.00no data
66,300 3,900 0.35 0.4 0.35 0.35 870.00no data
343,200 1,300 0.35 0.35 0.35 0.35 880.00no data
102,700 0 1.6 890.00no data
271,700 -46,800 0.3 0.3 0.25 0.25 900.00 140 0 2,6000.01
10,400 1,300 0.2 0.2 0.2 0.2 910.00no data
78,000 14,300 0.3 0.3 0.25 0.25 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 0.1 0 2,600
580.00 0.25 0.25 0.25 0.25 0 57,200
1,300 0 160 600.00 0.45 0.65 0.25 0.5 1,300 223,600172
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 0.65 1.1 0.45 0.8 14,300 105,30081
2,600 0 130.2 630.00 1.1 1.45 0.65 1.05 -16,900 59,80023
3,900 0 122 640.00 2 2.3 0.9 1.4 -19,500 248,30063.67
6,500 0 73.8 650.00 2.05 3.2 1.35 2 -65,000 578,50089
2,600 0 100 660.00 3.2 4.55 2.05 2.85 -29,900 158,60061
7,800 0 56 670.00 4.8 6.25 3 4.1 -22,100 201,50025.83
6,500 1,300 37 45.15 37 45.15 680.00 5.8 8.4 4.3 5.6 29,900 572,00088
15,600 2,600 36.45 39 30 38 690.00 7.5 11.3 6.15 7.75 36,400 351,00022.5
245,700 2,600 30.95 32.85 21.3 28.15 700.00 11.9 15 8.3 10.25 131,300 984,1004.01
484,900 -28,600 21.65 25.75 16.2 21.45 710.00 15.15 19.55 11.15 13.4 178,100 473,2000.98
769,600 254,800 16 19.65 11.55 15.45 720.00 17.5 24.95 14.75 17.4 74,100 730,6000.95
499,200 -9,100 12.05 14.4 8.1 11.3 730.00 24.5 31.25 19.8 23.1 -10,400 309,4000.62
682,500 -53,300 8.55 10.45 5.75 8.25 740.00 30 38.3 25.85 31 -71,500 284,7000.42
1,514,500 -135,200 6.5 7.7 4.1 6.1 750.00 41.8 44.95 34 38.35 -55,900 692,9000.46
1,898,000 -421,200 4.95 5.7 3 4.5 760.00 47.2 54.35 40.6 43.05 -32,500 348,4000.18
1,203,800 -174,200 3.55 4.25 2.3 3.35 770.00 56.2 63.05 49.8 51.3 -28,600 200,2000.17
1,313,000 -92,300 2.8 3.1 1.8 2.45 780.00 65.8 74 60.6 64.2 2,600 247,0000.19
390,000 -61,100 2.2 2.4 1.4 1.95 790.00 75.15 75.15 75.15 75.15 -1,300 27,3000.07
1,687,400 -104,000 1.85 1.95 1.2 1.55 800.00 84.95 96.3 77.55 84.7 -1,300 150,8000.09
293,800 -48,100 1.25 1.5 0.95 1.25 810.00 95.85 95.85 95.85 95.85 -1,300 6,5000.02
503,100 -127,400 1.15 1.2 0.8 0.95 820.00 99.15 0 5,2000.01
231,400 -36,400 1 1 0.65 0.8 830.00no data
193,700 -59,800 0.7 0.8 0.55 0.7 840.00no data
715,000 -68,900 0.6 0.7 0.45 0.55 850.00 96 0 1,3000
330,200 -9,100 0.55 0.55 0.4 0.55 860.00no data
62,400 1,300 0.6 0.95 0.35 0.55 870.00no data
341,900 -10,400 0.3 2.6 0.3 1.75 880.00no data
102,700 -3,900 0.25 1.6 0.25 1.6 890.00no data
318,500 -11,700 0.3 0.35 0.25 0.35 900.00 140 0 2,6000.01
9,100 0 0.2 0.25 0.2 0.25 910.00no data
63,700 2,600 0.35 0.35 0.25 0.25 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 0.1 0.1 0.1 0.1 1,300 2,600
580.00 0.4 0.4 0.25 0.25 0 57,200
1,300 0 160 600.00 0.6 0.6 0.4 0.45 3,900 222,300171
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 0.9 1.05 0.7 0.7 5,200 91,00070
2,600 0 130.2 630.00 1.3 1.45 0.9 0.9 1,300 76,70029.5
3,900 0 122 640.00 2 2.05 1.2 1.4 -20,800 267,80068.67
6,500 -2,600 73.85 73.85 73.8 73.8 650.00 3 3 1.7 1.85 -46,800 643,50099
2,600 0 100 660.00 3.65 4 2.4 2.85 -37,700 188,50072.5
7,800 0 56 56 56 56 670.00 5.05 5.45 3.5 3.95 -7,800 223,60028.67
5,200 0 47.75 47.75 47.75 47.75 680.00 7 7.2 4.8 5.55 76,700 542,100104.25
13,000 0 41 41 39.15 39.15 690.00 8.65 9.3 6.7 7.55 0 314,60024.2
243,100 11,700 31 33.95 27.15 30.95 700.00 16 16 9 10.2 23,400 852,8003.51
513,500 18,200 10.25 27.1 6 23.85 710.00 1.5 15.95 1.5 13.6 -23,400 295,1000.57
514,800 80,600 20.05 21.1 15.8 17.95 720.00 24.45 24.45 15.8 17.5 93,600 656,5001.28
508,300 9,100 14.95 16.3 11.65 13.4 730.00 24 25.9 20.6 23.1 -32,500 319,8000.63
735,800 -71,500 13.4 13.4 8.6 10 740.00 30.55 32.1 27 29.8 -44,200 356,2000.48
1,649,700 -115,700 9.1 9.85 6.5 7.6 750.00 40.25 40.55 34.15 37.15 -48,100 748,8000.45
2,319,200 -250,900 7.5 7.7 4.9 5.8 760.00 45.8 47.05 42.2 45.2 -39,000 380,9000.16
1,378,000 -165,100 5.45 6.05 3.7 4.4 770.00 55 57.5 50.35 53.7 -9,100 228,8000.17
1,405,300 -189,800 4.4 4.75 2.8 3.3 780.00 62.7 63.3 60 63.3 -2,600 244,4000.17
451,100 -133,900 3.6 3.75 2.2 2.65 790.00 70.9 74.25 70.3 70.7 0 28,6000.06
1,791,400 -310,700 2.85 3.1 1.7 2.05 800.00 81.6 82.5 79.15 82.5 -1,300 152,1000.08
341,900 -18,200 2.4 2.45 1.4 1.65 810.00 81 0 7,8000.02
630,500 -41,600 1.95 2.05 1.15 1.35 820.00 99.15 99.15 99.15 99.15 -1,300 5,2000.01
267,800 57,200 1.5 1.65 0.9 1.1 830.00no data
253,500 -15,600 1.3 1.4 0.8 0.9 840.00no data
783,900 -45,500 1.2 1.25 0.65 0.7 850.00 96 0 1,3000
339,300 -7,800 0.7 1 0.55 0.65 860.00no data
61,100 -15,600 0.75 0.75 0.5 0.5 870.00no data
352,300 35,100 0.65 0.7 0.45 0.45 880.00no data
106,600 -3,900 0.4 0.4 0.35 0.35 890.00no data
330,200 -46,800 0.5 0.5 0.35 0.4 900.00 140 0 2,6000.01
9,100 0 0.4 0.4 0.35 0.35 910.00no data
61,100 9,100 0.35 0.45 0.3 0.35 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 0.5 0.5 0.5 0.5 1,300 1,300
580.00 1 1.05 0.55 0.55 57,200 57,200
1,300 0 160 600.00 1.85 2.4 0.7 0.9 63,700 218,400168
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 3.25 4.2 1.35 1.7 23,400 85,80066
2,600 0 130.2 630.00 5.2 5.35 2 2.35 50,700 75,40029
3,900 0 122 640.00 5.65 7 2.7 3.1 0 288,60074
9,100 3,900 63.35 63.35 62.95 62.95 650.00 8.05 9 3.7 4.3 -31,200 690,30075.86
2,600 0 100 660.00 9 11.35 5 5.6 62,400 226,20087
7,800 0 53.5 53.5 53.5 53.5 670.00 12.4 14.1 6.7 7.55 3,900 231,40029.67
5,200 0 42.65 680.00 15.45 17.5 8.65 9.7 7,800 465,40089.5
13,000 2,600 36.6 39.5 15.55 15.55 690.00 19 21.55 10.15 12.2 61,100 314,60024.2
231,400 15,600 31 33.75 24.05 28.6 700.00 23.05 26.1 14.15 15.7 15,600 829,4003.58
495,300 202,800 24.8 27.65 19.65 22.95 710.00 28.95 31.6 17.85 19.9 102,700 318,5000.64
434,200 104,000 20.4 22.5 15.7 17.55 720.00 34.25 37.5 22.25 24.5 75,400 562,9001.3
499,200 133,900 17.05 17.95 12.5 13.6 730.00 40 40 28.5 30.55 -19,500 352,3000.71
807,300 61,100 12.95 14.4 9.95 10.35 740.00 46.95 51.6 34.5 37.2 -53,300 400,4000.5
1,765,400 -148,200 11.6 12 7.65 8.1 750.00 55.05 58 41.15 45.75 -87,100 796,9000.45
2,570,100 -230,100 9.45 9.8 6 6.25 760.00 67 67 50.7 53.6 -74,100 419,9000.16
1,543,100 -202,800 7.5 8.2 4.8 4.95 770.00 70.05 70.55 59.45 59.45 -23,400 237,9000.15
1,595,100 -27,300 6.55 6.75 3.8 3.95 780.00 82.85 82.85 66.1 67.55 -5,200 247,0000.15
585,000 -62,400 5.75 5.75 3 3.15 790.00 94 94 84.2 84.2 -2,600 28,6000.05
2,102,100 14,300 4.45 4.6 2.5 2.6 800.00 94.25 94.25 84.75 88.8 -27,300 153,4000.07
360,100 28,600 3.1 3.3 2 2.1 810.00 81 0 7,8000.02
672,100 -18,200 2.95 3.1 1.7 1.8 820.00 124.65 124.65 124.65 124.65 -1,300 6,5000.01
210,600 11,700 2 2.2 1.4 1.45 830.00no data
269,100 49,400 2.15 2.15 1.2 1.25 840.00no data
829,400 -40,300 1.7 1.7 1 1.05 850.00 96 0 1,3000
347,100 50,700 1.5 1.5 0.85 0.85 860.00no data
76,700 0 0.85 1.1 0.75 0.8 870.00no data
317,200 1,300 1 1 0.65 0.65 880.00no data
110,500 -18,200 0.65 0.7 0.55 0.55 890.00no data
377,000 9,100 0.65 0.7 0.45 0.5 900.00 140 0 2,6000.01
9,100 0 0.45 0.45 0.45 0.45 910.00no data
52,000 5,200 0.65 0.65 0.35 0.35 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 160 600.00 1.2 3.15 0.75 2.3 120,900 154,700119
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 1.6 5.15 1.55 3.9 55,900 62,40048
2,600 0 130.2 630.00 5 5.25 5 5.2 3,900 24,7009.5
3,900 0 122 640.00 2.25 8.05 2.2 6.25 39,000 288,60074
5,200 0 64.6 67.8 64.6 66.9 650.00 2.8 10.05 2.4 8.05 230,100 721,500138.75
2,600 0 100 660.00 3.35 12.35 3.35 10.15 -1,300 163,80063
7,800 5,200 85.2 85.2 49.25 50.6 670.00 4 15.2 3.95 12.3 32,500 227,50029.17
5,200 2,600 50.15 50.4 40.15 42.65 680.00 5.2 18.5 5.2 15.45 -55,900 457,60088
10,400 3,900 66.95 66.95 35.6 36 690.00 5.05 22.7 5.05 19.2 92,300 253,50024.38
215,800 139,100 59.65 59.65 27.7 29.75 700.00 7.45 27.45 6.45 23.15 57,200 813,8003.77
292,500 269,100 50 51 23 24.65 710.00 6.25 32.4 6.25 28.1 5,200 215,8000.74
330,200 313,300 29.65 31.4 19 20.1 720.00 11.15 38 10.15 34.15 62,400 487,5001.48
365,300 326,300 32 35.8 15.45 16.4 730.00 15.95 44.55 12.7 40.05 -10,400 371,8001.02
746,200 461,500 26 30.45 12.5 13.05 740.00 18.05 51.5 16 46.95 -104,000 453,7000.61
1,913,600 616,200 19.45 25 10.3 11 750.00 24.7 58 20 52.45 -131,300 884,0000.46
2,800,200 197,600 16.5 20 8.4 9.05 760.00 25.45 65 25.45 61.65 -58,500 494,0000.18
1,745,900 53,300 13.55 16 6.9 7.5 770.00 36.55 73.95 32.5 70.1 -3,900 261,3000.15
1,622,400 -325,000 9.95 12.45 5.5 6.1 780.00 48.65 84.8 48.65 78.75 -3,900 252,2000.16
647,400 -178,100 11 11 4.45 5.05 790.00 48.55 82.9 48.55 82.9 1,300 31,2000.05
2,087,800 33,800 6.95 8.2 3.75 4.25 800.00 59.4 103.5 58.1 101.65 -23,400 180,7000.09
331,500 -2,600 5.8 6.55 3.15 3.45 810.00 81 81 81 81 -1,300 7,8000.02
690,300 50,700 4.45 5.4 2.55 2.9 820.00 92 92 92 92 1,300 7,8000.01
198,900 -5,200 4 4.45 2.15 2.3 830.00no data
219,700 -20,800 3.45 3.7 1.75 1.85 840.00no data
869,700 42,900 2.9 3.05 1.45 1.55 850.00 96 0 1,3000
296,400 140,400 2.5 2.6 1.05 1.2 860.00no data
76,700 18,200 2.05 2.15 1 1.05 870.00no data
315,900 67,600 1.75 1.85 0.9 0.95 880.00no data
128,700 -5,200 1.1 1.1 0.7 0.75 890.00no data
367,900 57,200 1.3 1.3 0.7 0.8 900.00 140 0 2,6000.01
9,100 5,200 0.8 0.85 0.55 0.55 910.00no data
46,800 1,300 0.6 0.7 0.5 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 160 600.00 1 1.4 0.95 1.3 20,800 33,80026
1,300 0 152 610.00 0.5 0 1,3001
1,300 0 143 620.00 1.75 1.75 1.55 1.6 3,900 6,5005
2,600 0 130.2 630.00 1.85 1.85 1.7 1.7 10,400 20,8008
3,900 0 122 640.00 1.9 2.65 1.9 2.35 11,700 249,60064
5,200 0 110 650.00 2.4 3.4 2.2 3 -22,100 491,40094.5
2,600 0 100 660.00 2.65 4.1 2.6 3.65 14,300 165,10063.5
2,600 0 81.1 81.1 81.05 81.05 670.00 3.5 5.05 3.1 4.35 18,200 195,00075
2,600 0 84 680.00 4.1 6.3 4 5.4 11,700 513,500197.5
6,500 1,300 67.5 67.5 63.45 63.45 690.00 4.5 7.75 4.5 6.65 -53,300 161,20024.8
76,700 6,500 62.9 63 52.7 53.8 700.00 6.15 9.55 5.55 8.15 11,700 756,6009.86
23,400 2,600 52.3 52.3 44.5 44.5 710.00 7.1 11.8 7.05 10.25 -15,600 210,6009
16,900 2,600 38 38.65 37.15 37.15 720.00 8.95 14.4 8.5 12.85 35,100 425,10025.15
39,000 2,600 34.15 34.55 30.45 30.55 730.00 11.1 17.8 11 15.95 -49,400 382,2009.8
284,700 33,800 31 32.3 23.9 24.85 740.00 13.45 21.95 13.45 19.7 2,600 557,7001.96
1,297,400 379,600 24.9 26.25 19 19.75 750.00 18.05 26.95 17.55 24.65 -16,900 1,015,3000.78
2,602,600 111,800 20.35 21.15 15 15.55 760.00 23.8 32.45 22.25 30.95 1,300 552,5000.21
1,692,600 -37,700 15.25 16.5 11.75 12.25 770.00 30 38 30 37.95 1,300 265,2000.16
1,947,400 201,500 12.6 12.95 8.95 9.4 780.00 35.3 45.25 35.3 45.05 -2,600 256,1000.13
825,500 -19,500 10.45 10.45 6.9 7.45 790.00 41.6 51.9 41.6 51.85 1,300 29,9000.04
2,054,000 78,000 7.9 8 5.6 6.1 800.00 50 60.05 49.85 59.4 1,300 204,1000.1
334,100 46,800 6.65 6.65 4.45 4.9 810.00 69.95 69.95 69.95 69.95 1,300 9,1000.03
639,600 -24,700 4.95 5.15 3.55 4.05 820.00 77.95 78.5 77.95 78.5 2,600 6,5000.01
204,100 16,900 3.5 3.6 2.85 3.3 830.00no data
240,500 2,600 2.8 3 2.35 2.75 840.00no data
826,800 -2,600 2.55 2.6 1.9 2.3 850.00 96 0 1,3000
156,000 11,700 1.85 2.1 1.6 1.95 860.00no data
58,500 11,700 1.65 1.7 1.35 1.6 870.00no data
248,300 -9,100 1.05 1.3 1.05 1.15 880.00no data
133,900 0 1 1 1 1 890.00no data
310,700 -5,200 0.85 1.35 0.75 1.1 900.00 140 0 2,6000.01
3,900 0 0.85 0.85 0.85 0.85 910.00no data
45,500 -1,300 0.6 0.6 0.6 0.6 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 160 600.00 1 1.4 0.65 1.25 11,700 13,00010
1,300 0 152 610.00 0.5 0.5 0.5 0.5 1,300 1,3001
1,300 0 143 620.00 0.2 0.65 0.2 0.65 1,300 2,6002
2,600 0 130.2 630.00 0.3 1.15 0.3 1.15 10,400 10,4004
3,900 0 122 640.00 1.3 2.3 1.1 2.25 1,300 237,90061
5,200 0 110 650.00 1.8 2.7 1.35 2.4 -61,100 513,50098.75
2,600 0 100 660.00 2.55 3.55 1.6 3.15 0 150,80058
2,600 0 92 670.00 2.8 4.1 2.15 3.8 5,200 176,80068
2,600 0 84 680.00 2.25 5.2 2.25 4.65 19,500 501,800193
5,200 0 68.6 70.55 68.6 70.4 690.00 4.35 5.75 3.2 5.45 24,700 214,50041.25
70,200 9,100 59.85 60.05 58.4 60 700.00 6.15 7.45 4.2 6.85 -2,600 744,90010.61
20,800 0 49.95 52.6 49.95 50.5 710.00 18.3 18.3 5.45 8.45 39,000 226,20010.88
14,300 1,300 44.95 48.05 44.9 48.05 720.00 9.75 11.05 7.1 10.6 32,500 390,00027.27
36,400 -13,000 36.55 40.8 35.25 36.15 730.00 12.8 14 9.4 13.1 31,200 431,60011.86
250,900 9,100 29.85 34.9 27.75 29.15 740.00 16.05 17.85 12.25 16.35 33,800 555,1002.21
917,800 106,600 22.75 28.6 22.35 23.75 750.00 20 22.4 15.95 21.05 14,300 1,032,2001.12
2,490,800 331,500 16.05 23.35 16 19.05 760.00 25.85 27.75 20.75 26.1 49,400 551,2000.22
1,730,300 -88,400 14.3 18.55 13.75 15 770.00 30.9 33.55 28.35 33.55 -11,700 263,9000.15
1,745,900 182,000 10.05 14.5 10 11.55 780.00 36.8 39.2 34.6 37.2 -3,900 258,7000.15
845,000 76,700 8.05 11.15 7.9 8.85 790.00 43.2 43.2 43.2 43.2 5,200 28,6000.03
1,976,000 2,600 6.85 8.7 6 7.1 800.00 53 53.75 47 47.05 -1,300 202,8000.1
287,300 -23,400 4.55 6.8 4.55 5.6 810.00 60.65 61.05 58.5 58.5 3,900 7,8000.03
664,300 23,400 4.05 5.25 3.7 4.5 820.00 69.7 69.7 69.7 69.7 1,300 3,9000.01
187,200 14,300 3.5 4.15 3 3.7 830.00no data
237,900 19,500 2.6 3.35 2.45 3 840.00no data
829,400 -52,000 2.05 2.75 2 2.5 850.00 96 0 1,3000
144,300 5,200 1.65 2.2 1.6 1.95 860.00no data
46,800 7,800 1.4 1.7 1.4 1.65 870.00no data
257,400 -9,100 1.1 1.55 1.1 1.4 880.00no data
133,900 0 0.95 0.95 0.9 0.95 890.00no data
315,900 -1,300 0.7 1.05 0.7 1 900.00 140 0 2,6000.01
3,900 0 0.9 910.00no data
46,800 -1,300 0.6 0.6 0.5 0.6 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 160 160 160 160 600.00 1.55 1.55 1.55 1.55 1,300 1,3001
1,300 1,300 152 152 152 152 610.00no data
1,300 1,300 143 143 143 143 620.00 1.8 0 1,3001
2,600 2,600 138 138 130.2 130.2 630.00no data
3,900 3,900 128 128 122 122 640.00 1.25 1.55 0.95 1.35 91,000 236,60060.67
5,200 3,900 118 118 110 110 650.00 1.5 1.95 1.15 1.8 -2,600 574,600110.5
2,600 2,600 107 107 100 100 660.00 1.9 2.3 1.45 2.15 -10,400 150,80058
2,600 1,300 97 97 92 92 670.00 2.45 2.95 1.85 2.65 7,800 171,60066
2,600 2,600 87 87 84 84 680.00 2.9 3.65 2.25 3.5 31,200 482,300185.5
5,200 5,200 77 77 73 73 690.00 4 4.5 2.8 4.3 40,300 189,80036.5
61,100 5,200 65.7 72.7 63.45 64.15 700.00 4.65 5.65 3.45 5.4 0 747,50012.23
20,800 7,800 57.05 63.85 56 56 710.00 6 7.15 4.45 6.8 5,200 187,2009
13,000 -1,300 49.9 55.45 48 48 720.00 8.2 9.05 5.85 8.5 -10,400 357,50027.5
49,400 1,300 42.95 46.6 39.05 39.8 730.00 10.45 11.4 7.7 10.7 16,900 400,4008.11
241,800 -46,800 35.55 40 32.35 33.05 740.00 12.7 14.85 10.1 14.2 -29,900 521,3002.16
811,200 -171,600 28.2 33.5 26.25 27.15 750.00 17.1 18.5 13.35 17.8 97,500 1,017,9001.25
2,159,300 -149,500 22.65 27.9 21.3 22.05 760.00 22.4 23.4 17.5 22.35 79,300 501,8000.23
1,818,700 799,500 18.65 22.7 16.85 17.55 770.00 26.05 28.7 22.5 28.15 72,800 275,6000.15
1,563,900 35,100 14.55 18 13 13.55 780.00 30.35 34.25 28.15 33.65 0 262,6000.17
768,300 -1,300 11.8 14.1 10.05 10.5 790.00 35.45 40.85 35.4 40.85 2,600 23,4000.03
1,973,400 118,300 9.05 11.05 7.8 8.1 800.00 46.75 47 41.1 47 -13,000 204,1000.1
310,700 57,200 6.75 8.6 5.35 6.25 810.00 62.7 0 3,9000.01
640,900 124,800 5.35 6.65 4.7 4.95 820.00 61.8 0 2,6000
172,900 -19,500 4.1 5.25 3.7 3.9 830.00no data
218,400 15,600 3.4 4.25 3 3.1 840.00no data
881,400 -118,300 2.85 3.35 2.4 2.55 850.00 96 0 1,3000
139,100 -45,500 2.15 2.7 1.9 2.05 860.00no data
39,000 -2,600 2.15 2.2 1.8 1.85 870.00no data
266,500 76,700 1.6 1.75 1.25 1.35 880.00no data
133,900 74,100 1.25 1.45 1 1.1 890.00no data
317,200 15,600 1.05 1.25 0.85 0.95 900.00 140 0 2,6000.01
3,900 1,300 0.7 0.9 0.7 0.9 910.00no data
48,100 -1,300 0.65 0.65 0.65 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 1.8 0 1,300
640.00 1.9 1.9 1.3 1.6 11,700 145,600
1,300 0 94 650.00 2.4 2.4 1.55 1.9 33,800 577,200444
660.00 2.5 2.6 1.9 2.3 -19,500 161,200
1,300 0 82.9 670.00 3.5 3.5 2.45 2.85 22,100 163,800126
680.00 4.55 4.55 3 3.5 23,400 451,100
690.00 5 5.4 3.8 4.25 24,700 149,500
55,900 -18,200 58.45 65.05 58.45 65.05 700.00 6.75 7 4.85 5.35 -41,600 747,50013.37
13,000 0 51.7 51.75 51.7 51.75 710.00 8.85 8.85 6.25 6.75 -6,500 182,00014
14,300 1,300 41.55 46.7 41.55 46.7 720.00 11 11.05 8 8.6 18,200 367,90025.73
48,100 -2,600 35 41.5 35 40.2 730.00 14.15 14.45 10.5 10.95 71,500 383,5007.97
288,600 -48,100 27.4 34.8 27.4 33.55 740.00 17.95 18.8 13.35 13.95 19,500 551,2001.91
982,800 -400,400 22.45 28.9 22.45 27.6 750.00 25 25 17 17.75 3,900 920,4000.94
2,308,800 340,600 17.15 23.4 17.15 22.4 760.00 28.4 28.4 21.55 22.45 37,700 422,5000.18
1,019,200 9,100 14.05 18.6 14.05 17.8 770.00 32.85 32.85 27.15 27.3 0 202,8000.2
1,528,800 -153,400 11.15 14.6 10.75 13.95 780.00 33.95 35 33.95 35 0 262,6000.17
769,600 16,900 8.75 11.35 8.25 10.8 790.00 45 45 40.8 41.45 3,900 20,8000.03
1,855,100 -132,600 6.85 8.95 6.8 8.5 800.00 53 53 49.55 51.95 -3,900 217,1000.12
253,500 0 5.75 7 5.55 6.65 810.00 62.7 62.7 62.7 62.7 1,300 3,9000.02
516,100 -10,400 4.45 5.55 4.3 5.3 820.00 61.8 0 2,6000.01
192,400 -3,900 4.4 4.45 3.65 4.1 830.00no data
202,800 0 3 3.6 2.9 3.4 840.00no data
999,700 -32,500 2.35 2.9 2.3 2.75 850.00 96 0 1,3000
184,600 -9,100 1.95 2.45 1.95 2.15 860.00no data
41,600 11,700 1.65 1.9 1.65 1.8 870.00no data
189,800 18,200 1.45 1.55 1.3 1.55 880.00no data
59,800 5,200 1.3 1.3 1 1.1 890.00no data
301,600 54,600 1 1.15 0.9 1 900.00 140 0 2,6000.01
2,600 0 1 910.00no data
49,400 -2,600 0.85 0.85 0.6 0.6 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 1.8 1.8 1.8 1.8 1,300 1,300
640.00 1.25 2.5 1.25 2.25 130,000 133,900
1,300 0 94 650.00 2.25 3.1 1.5 2.9 110,500 543,400418
660.00 2.75 3.7 1.8 3.35 62,400 180,700
1,300 1,300 82.9 82.9 82.9 82.9 670.00 3.5 4.5 2.3 4.05 61,100 141,700109
680.00 4.4 5.55 2.9 5.15 158,600 427,700
1,300 0 60 690.00 6.05 6.85 3.75 6.4 15,600 124,80096
74,100 -16,900 54.7 65 54.3 54.45 700.00 7.9 8.95 4.85 8.1 48,100 789,10010.65
13,000 6,500 49.55 56 47.2 47.35 710.00 9.55 10.85 6.45 10.3 11,700 188,50014.5
13,000 -2,600 39.5 39.5 39.45 39.45 720.00 12.7 13.65 8.45 13.25 -15,600 349,70026.9
50,700 -1,300 31.95 41.45 31.6 32.3 730.00 16 17.1 11 16.4 16,900 312,0006.15
336,700 -101,400 24.75 34.9 24.75 26.55 740.00 20 21.35 14.2 20.55 93,600 531,7001.58
1,383,200 328,900 21.05 29 20.55 21.45 750.00 25 26.25 18.05 25.6 137,800 916,5000.66
1,968,200 330,200 18.8 23.8 16.4 17.25 760.00 30 31.5 22.75 30.65 93,600 384,8000.2
1,010,100 18,200 13.9 19.25 12.85 13.55 770.00 30.85 37.35 28 36.5 -1,300 202,8000.2
1,682,200 6,500 10.1 15.45 10.1 10.5 780.00 39 42.55 34.75 42.2 0 262,6000.16
752,700 52,000 7.95 12.15 7.9 8.25 790.00 51.55 51.55 51.55 51.55 0 16,9000.02
1,987,700 -193,700 6.7 10 6 6.55 800.00 55.75 57.8 50.05 57.8 18,200 221,0000.11
253,500 -1,300 5 7.95 4.85 5.1 810.00 61.3 61.3 58.05 58.05 1,300 2,6000.01
526,500 115,700 4 6.3 3.85 4.15 820.00 61.8 0 2,6000
196,300 22,100 3.35 5.1 3.1 3.3 830.00no data
202,800 13,000 2.6 4.1 2.5 2.75 840.00no data
1,032,200 98,800 2.25 3.35 2.15 2.3 850.00 96 0 1,3000
193,700 28,600 1.9 2.7 1.7 1.8 860.00no data
29,900 6,500 1.65 2.15 1.45 1.5 870.00no data
171,600 -33,800 1.3 1.8 1.2 1.25 880.00no data
54,600 52,000 1.4 1.45 1 1 890.00no data
247,000 29,900 1 1.25 0.85 0.85 900.00 140 0 2,6000.01
2,600 0 1 910.00no data
52,000 -1,300 0.6 0.65 0.6 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 2.25 2.25 2.25 2.25 1,300 3,900
1,300 0 94 650.00 2.1 3.2 1.95 2.65 45,500 432,900333
660.00 2.85 3.95 2.55 3.25 39,000 118,300
670.00 3.2 4.9 3.2 4.1 31,200 80,600
680.00 3.4 6.05 3.4 5.2 16,900 269,100
1,300 0 60 690.00 5.35 7.65 5.35 6.6 24,700 109,20084
91,000 10,400 51.3 51.45 48.5 48.5 700.00 6.5 9.65 6.5 8.65 27,300 741,0008.14
6,500 1,300 42 43.5 42 43.5 710.00 9.2 12.3 8.8 11 26,000 176,80027.2
15,600 2,600 41.45 41.45 36.5 36.5 720.00 11.25 15.75 11.15 14.1 6,500 365,30023.42
52,000 32,500 35 35.45 28.2 30.1 730.00 14.45 19.8 14.35 17.95 -14,300 295,1005.68
438,100 111,800 28.7 30 23.15 24.8 740.00 18.45 24.7 18.15 22.7 40,300 438,1001
1,054,300 202,800 24.05 24.9 18.7 20.05 750.00 23.05 30.4 22.8 27.9 23,400 778,7000.74
1,638,000 215,800 19.45 20.25 15.05 16.1 760.00 28.5 36.55 28.25 34.05 3,900 291,2000.18
991,900 132,600 15.2 16.1 11.8 12.7 770.00 35.7 35.75 35.7 35.75 0 204,1000.21
1,675,700 -19,500 11.85 12.9 9.4 9.9 780.00 42.7 48.6 42.4 47.8 10,400 262,6000.16
700,700 101,400 9.95 10.2 7.3 7.7 790.00 50.2 56.8 50.2 55.5 1,300 16,9000.02
2,181,400 68,900 8.35 8.5 5.8 6.2 800.00 65 65.05 63.2 63.65 1,300 202,8000.09
254,800 -2,600 6.5 6.55 4.6 4.9 810.00 70.45 0 1,3000.01
410,800 94,900 5.3 5.3 3.65 3.9 820.00 61.8 0 2,6000.01
174,200 20,800 3.7 4.1 3 3.1 830.00no data
189,800 15,600 2.85 3.25 2.5 2.6 840.00no data
933,400 57,200 2.7 2.8 2 2.1 850.00 96 0 1,3000
165,100 16,900 2.05 2.1 1.85 1.9 860.00no data
23,400 5,200 1.85 1.85 1.45 1.45 870.00no data
205,400 31,200 1.3 1.45 1.15 1.2 880.00no data
2,600 0 1.2 890.00no data
217,100 6,500 1 1 0.8 0.8 900.00 140 0 2,6000.01
2,600 0 1 910.00no data
53,300 1,300 0.6 0.6 0.6 0.6 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 1.85 1.85 1.85 1.85 1,300 2,600
1,300 0 94 650.00 2.7 2.85 2 2.3 198,900 387,400298
660.00 3.25 3.75 2.8 2.9 -1,300 79,300
670.00 4.05 4.55 3.55 3.65 32,500 49,400
680.00 5.5 5.85 4.45 4.7 -14,300 252,200
1,300 1,300 60 60 60 60 690.00 7 7.5 5.85 6.15 2,600 84,50065
80,600 7,800 50.5 53.6 49.5 53.45 700.00 10.05 11 7.5 7.95 32,500 713,7008.85
5,200 -1,300 44.5 44.5 44.5 44.5 710.00 12 12.35 9.65 10.4 -23,400 150,80029
13,000 9,100 37.45 38.35 35 38.1 720.00 14.15 15.75 12.4 13 9,100 358,80027.6
19,500 13,000 31.05 33.35 28.95 32.2 730.00 19.1 19.9 15.75 16.4 28,600 309,40015.87
326,300 132,600 25.55 27.6 23.5 26.75 740.00 24.8 24.8 19.8 20.75 88,400 397,8001.22
851,500 14,300 20.6 22.6 19 21.75 750.00 30 30.3 24.85 25.85 40,300 755,3000.89
1,422,200 29,900 16.25 18.35 15.2 17.55 760.00 33.75 35.4 31.05 31.75 -1,300 287,3000.2
859,300 26,000 12.85 14.65 12 14.05 770.00 42.2 43.05 38.7 39.2 -3,900 204,1000.24
1,695,200 20,800 10.25 11.6 9.3 11.05 780.00 50.6 50.6 45.3 45.3 1,300 252,2000.15
599,300 -20,800 8.2 9.35 7.55 8.95 790.00 51.5 0 15,6000.03
2,112,500 35,100 6.55 7.6 6.1 7.3 800.00 64.3 66 59.3 59.3 -7,800 201,5000.1
257,400 13,000 5.15 6 4.8 5.7 810.00 70.45 0 1,3000.01
315,900 -10,400 3.95 4.8 3.85 4.6 820.00 61.8 0 2,6000.01
153,400 -16,900 3.35 3.85 3.1 3.7 830.00no data
174,200 -3,900 2.7 3.15 2.55 3 840.00no data
876,200 16,900 2.1 2.5 2.05 2.45 850.00 96 0 1,3000
148,200 9,100 1.7 2.1 1.7 2 860.00no data
18,200 1,300 1.7 1.7 1.5 1.55 870.00no data
174,200 50,700 1.25 1.35 1.2 1.35 880.00no data
2,600 0 1.2 890.00no data
210,600 0 0.85 1 0.8 0.95 900.00 140 0 2,6000.01
2,600 0 1 910.00no data
52,000 -1,300 0.55 0.65 0.55 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
1,300 0 94 94 94 94 650.00 1.6 2.4 1.5 2.25 16,900 188,500145
660.00 2.1 3.15 2.1 3.1 24,700 80,600
670.00 4 4.3 4 4.2 11,700 16,900
680.00 4.05 5.6 3.85 5.45 67,600 266,500
690.00 5.3 7.35 5.3 7.15 13,000 81,900
72,800 15,600 59 59 51.1 51.25 700.00 7.55 9.65 6.65 9.35 29,900 681,2009.36
6,500 1,300 42.2 42.2 42.2 42.2 710.00 9 12.35 9 12.05 -3,900 174,20026.8
3,900 0 50.5 720.00 11.5 15.65 11.5 15.35 -6,500 349,70089.67
6,500 3,900 35.45 35.45 31 31.05 730.00 15 19.7 14.5 19.1 -44,200 280,80043.2
193,700 113,100 32 32 25.8 26.25 740.00 19.75 24.3 18.1 23.8 -1,300 309,4001.6
837,200 182,000 26.8 28 21 21.55 750.00 23.35 29.3 22.5 28.95 -14,300 715,0000.85
1,392,300 79,300 22 22.55 17 17.35 760.00 28 35.35 27.6 34.95 -9,100 288,6000.21
833,300 78,000 18.45 18.5 13.6 13.9 770.00 36.65 36.65 36.65 36.65 0 208,0000.25
1,674,400 179,400 14.6 15.25 10.75 11 780.00 39.65 48 39.65 48 1,300 250,9000.15
620,100 106,600 11.95 12 8.6 8.75 790.00 51.5 51.5 51.5 51.5 0 15,6000.03
2,077,400 127,400 9.4 9.4 6.9 7.1 800.00 61.55 64.4 61.3 63.7 2,600 209,3000.1
244,400 55,900 6.1 6.6 5.45 5.6 810.00 70.45 70.45 70.45 70.45 1,300 1,3000.01
326,300 -9,100 5.8 5.95 4.4 4.5 820.00 61.8 0 2,6000.01
170,300 31,200 6 6 2.75 3.65 830.00no data
178,100 10,400 3.8 3.8 2.9 3 840.00no data
859,300 -111,800 3.3 3.3 2.35 2.55 850.00 96 0 1,3000
139,100 61,100 2.05 2.25 1.95 2 860.00no data
16,900 0 1.7 1.7 1.7 1.7 870.00no data
123,500 31,200 1.5 1.55 1.35 1.4 880.00no data
2,600 -5,200 0.95 1.3 0.95 1.2 890.00no data
210,600 33,800 1.3 1.3 0.9 0.95 900.00 140 0 2,6000.01
2,600 0 1 910.00no data
53,300 -3,900 0.8 0.8 0.65 0.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
1,300 0 99.55 650.00 2.25 2.3 1.5 1.75 16,900 171,600132
660.00 2.6 2.85 2.05 2.4 5,200 55,900
670.00 2.45 0 5,200
680.00 4.7 4.9 3.6 4.35 -15,600 198,900
690.00 6 6 4.8 5.8 -9,100 68,900
57,200 3,900 59 64 58 58.5 700.00 9.8 9.8 6.25 7.55 -1,300 651,30011.39
5,200 0 51 51 51 51 710.00 11 11 8.3 9.85 -7,800 178,10034.25
3,900 0 50.5 720.00 12 13 10.55 12.8 15,600 356,20091.33
2,600 0 46.85 730.00 15.85 16.3 13.6 16.05 5,200 325,000125
80,600 22,100 31.45 35 30.9 31.6 740.00 20 20.75 17.15 20.15 16,900 310,7003.85
655,200 209,300 23.65 29.4 23.55 26.3 750.00 26.1 26.1 21.25 24.85 5,200 729,3001.11
1,313,000 84,500 19.05 24.25 19.05 21.6 760.00 30.1 31 26.3 30 41,600 297,7000.23
755,300 3,900 18.15 19.9 17.05 17.6 770.00 35.55 35.55 35.55 35.55 0 208,0000.28
1,495,000 78,000 14.8 16.1 13.75 14.05 780.00 41.35 42.5 41 42.35 1,300 249,6000.17
513,500 74,100 12.3 13.35 10.85 11.25 790.00 47.1 0 15,6000.03
1,950,000 23,400 10.05 10.65 8.85 9.15 800.00 57 57.7 52.3 57.6 6,500 206,7000.11
188,500 0 8.35 8.6 7.05 7.25 810.00no data
335,400 9,100 6.55 6.95 5.65 5.8 820.00 61.8 0 2,6000.01
139,100 -1,300 5.3 5.4 4.55 4.6 830.00no data
167,700 10,400 4.4 4.4 3.6 3.7 840.00no data
971,100 75,400 3.6 3.6 2.95 3 850.00 96 0 1,3000
78,000 19,500 2.55 2.75 2.4 2.45 860.00no data
16,900 2,600 2 2 2 2 870.00no data
92,300 7,800 1.65 1.85 1.6 1.65 880.00no data
7,800 0 1.8 890.00no data
176,800 18,200 1.45 1.45 1.1 1.2 900.00 140 0 2,6000.01
2,600 0 1 1 1 1 910.00no data
57,200 -3,900 0.9 0.9 0.8 0.8 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
1,300 0 99.55 650.00 1.7 2.5 1.4 2.2 32,500 154,700119
660.00 2.25 3.1 2 3.05 13,000 50,700
670.00 2.45 0 5,200
680.00 4.4 5.6 3.7 5.25 57,200 214,500
690.00 5.8 7.25 5 6.95 27,300 78,000
53,300 1,300 62.4 62.4 58 58.7 700.00 6.65 9.1 6.4 8.75 71,500 652,60012.24
5,200 1,300 56.15 56.15 56.15 56.15 710.00 8.45 11.6 8.45 11.15 61,100 185,90035.75
3,900 0 50.5 720.00 11 14.3 11 13.95 39,000 340,60087.33
2,600 1,300 46.85 46.85 46.85 46.85 730.00 13.55 18.1 13.2 17.65 27,300 319,800123
58,500 28,600 40.5 40.5 31.2 31.6 740.00 17.35 22.45 16.35 21.7 96,200 293,8005.02
445,900 154,700 35 35.25 26 26.6 750.00 20.6 27.45 20.1 26.35 75,400 724,1001.62
1,228,500 321,100 28.75 31 21.5 22.05 760.00 25.6 32.75 24.65 32.05 15,600 256,1000.21
751,400 89,700 24.65 25.3 17.7 18.15 770.00 30.15 41.6 30.1 37.25 2,600 208,0000.28
1,417,000 284,700 20.25 20.8 14.5 14.85 780.00 35.65 45.6 35.65 44.75 0 248,3000.18
439,400 123,500 16.75 17.95 11.85 12.15 790.00 47.1 0 15,6000.04
1,926,600 271,700 13 13.95 9.75 10.1 800.00 60 60.45 60 60.25 1,300 200,2000.1
188,500 37,700 10.3 12.85 7.9 8.1 810.00no data
326,300 -29,900 8.5 9 6.45 6.65 820.00 61.8 0 2,6000.01
140,400 -44,200 6.45 6.45 5.15 5.45 830.00no data
157,300 9,100 5.5 5.5 4.1 4.45 840.00no data
895,700 48,100 4.35 4.35 3.3 3.55 850.00 96 0 1,3000
58,500 9,100 3.2 3.25 2.65 3 860.00no data
14,300 0 2.55 2.55 2.1 2.3 870.00no data
84,500 0 2.1 2.15 1.75 2 880.00no data
7,800 1,300 1.8 1.8 1.8 1.8 890.00no data
158,600 -28,600 1.8 1.8 1.2 1.45 900.00 140 0 2,6000.02
2,600 0 1.3 1.3 1.2 1.2 910.00no data
61,100 5,200 0.85 1 0.85 1 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
1,300 0 99.55 650.00 1.9 1.9 1.4 1.7 2,600 122,20094
660.00 2.3 2.5 1.85 2.3 0 37,700
670.00 2.45 0 5,200
680.00 3.95 4.5 3.3 3.95 28,600 157,300
690.00 4.95 5.8 4.25 5.15 10,400 50,700
52,000 11,700 70.6 71 61.3 68.1 700.00 6.1 7.8 5.7 6.7 53,300 581,10011.18
3,900 0 56.85 56.85 56.85 56.85 710.00 8.2 9.9 7.45 8.7 9,100 124,80032
3,900 1,300 50.5 50.5 50.5 50.5 720.00 10.5 13 9.6 11.05 7,800 301,60077.33
1,300 0 52.35 730.00 13.3 16.05 12.3 14.1 0 292,500225
29,900 13,000 42.65 42.65 35.1 38.75 740.00 15.05 20 14.6 17.55 29,900 197,6006.61
291,200 88,400 36 36.55 28.7 32.8 750.00 18.5 24.55 18.45 21.55 68,900 648,7002.23
907,400 278,200 31.5 32 23.6 27.65 760.00 23.15 29.75 22.7 26.15 19,500 240,5000.27
661,700 98,800 24.85 27.4 19.7 22.8 770.00 28.45 35.2 28.45 31.45 35,100 205,4000.31
1,132,300 133,900 22.05 22.2 15.85 18.7 780.00 33.95 41 33.9 37.6 1,300 248,3000.22
315,900 105,300 17.75 18.45 12.75 15.15 790.00 42.5 47.1 42.5 47.1 0 15,6000.05
1,654,900 193,700 14.9 14.9 10.35 12.35 800.00 48.3 56.25 48.3 51 0 198,9000.12
150,800 39,000 11.1 12.1 8.45 9.75 810.00no data
356,200 53,300 8.8 9.8 6.75 7.8 820.00 61.8 0 2,6000.01
184,600 81,900 8.05 8.05 5.4 6.15 830.00no data
148,200 0 5.9 5.9 4.4 5 840.00no data
847,600 7,800 4.8 4.85 3.5 4 850.00 96 96 96 96 1,300 1,3000
49,400 -9,100 3.7 3.7 2.85 3.2 860.00no data
14,300 0 2.75 2.75 2.45 2.65 870.00no data
84,500 22,100 2.05 2.2 1.9 2.15 880.00no data
6,500 1,300 1.9 1.9 1.8 1.8 890.00no data
187,200 7,800 1.9 1.9 1.3 1.55 900.00 140 0 2,6000.01
2,600 0 1.2 1.2 1.2 1.2 910.00no data
55,900 1,300 1.1 1.1 0.85 1.05 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
1,300 1,300 99.55 99.55 99.55 99.55 650.00 1.9 1.9 1.35 1.55 -3,900 119,60092
660.00 2.25 2.4 1.75 1.95 14,300 37,700
670.00 2.45 2.45 2.45 2.45 1,300 5,200
680.00 3.5 4.25 3.1 3.15 -3,900 128,700
690.00 5.35 5.5 3.95 4.1 0 40,300
40,300 26,000 66.7 78.9 66.4 78.35 700.00 6.8 7.2 5.05 5.25 35,100 527,80013.1
3,900 1,300 62.05 62.1 62.05 62.1 710.00 9.6 9.6 6.5 6.8 3,900 115,70029.67
2,600 0 47.6 720.00 11.2 12.35 8.35 8.65 46,800 293,800113
1,300 1,300 52.35 52.35 52.35 52.35 730.00 13.1 15 10.5 10.85 93,600 292,500225
16,900 1,300 36.5 46.25 36.25 46.25 740.00 17.05 19 13.15 13.6 10,400 167,7009.92
202,800 1,300 30.7 40 29.9 39.45 750.00 22.95 23.3 16.35 16.8 -10,400 579,8002.86
629,200 83,200 24.1 34.15 24.1 33.25 760.00 24 28.4 20.15 20.8 29,900 221,0000.35
562,900 96,200 22.95 28.5 20.55 27.95 770.00 28 33.95 24.75 25.45 -29,900 170,3000.3
998,400 0 19 23.8 16.9 23.25 780.00 38.7 38.95 29.9 30.6 10,400 247,0000.25
210,600 -39,000 15.7 19.75 13.7 19.2 790.00 38.25 38.25 38.25 38.25 1,300 15,6000.07
1,461,200 91,000 12.35 16.25 11.25 15.85 800.00 50.35 50.5 42.4 42.85 1,300 198,9000.14
111,800 -36,400 9.35 13.1 9.05 12.75 810.00no data
302,900 33,800 8.15 10.75 7.1 10.4 820.00 61.8 0 2,6000.01
102,700 -2,600 7.95 8.65 5.75 8.4 830.00no data
148,200 23,400 6.15 6.95 4.7 6.7 840.00no data
839,800 384,800 4.6 5.55 3.7 5.3 850.00no data
58,500 35,100 3.75 4.45 3 4.3 860.00no data
14,300 9,100 2.8 3.55 2.45 3.3 870.00no data
62,400 3,900 2.2 2.85 1.9 2.7 880.00no data
5,200 0 2 890.00no data
179,400 26,000 1.95 1.95 1.25 1.75 900.00 140 0 2,6000.01
2,600 0 1.4 1.4 1.4 1.4 910.00no data
54,600 -6,500 1.2 1.2 0.8 1.1 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.85 2.95 1.9 2.05 18,200 123,500
660.00 5.3 5.3 2.55 2.6 22,100 23,400
670.00 3.25 3.25 3.2 3.2 2,600 3,900
680.00 6.2 6.2 4.45 4.6 32,500 132,600
690.00 8.3 8.3 5.9 6.15 2,600 40,300
14,300 0 75.8 700.00 9.95 11.7 7.4 7.8 65,000 492,70034.45
2,600 2,600 59.4 59.4 55.9 55.9 710.00 12.6 13.05 9.6 10 1,300 111,80043
2,600 2,600 47.45 47.6 47 47.6 720.00 12 16.6 12 12.7 -11,700 247,00095
730.00 19.7 19.8 15.35 16 70,200 198,900
15,600 15,600 33.05 36.7 33.05 35.9 740.00 20.4 25.25 18.35 19.65 -6,500 157,30010.08
201,500 46,800 29.95 32.45 24.8 29.75 750.00 26.2 31.9 22.8 24.05 0 590,2002.93
546,000 170,300 26.4 27.2 20.2 25 760.00 34 37 27.7 29.15 -15,600 191,1000.35
466,700 14,300 18 22.7 16.5 20.85 770.00 41.75 42.8 33.7 35.6 -9,100 200,2000.43
998,400 18,200 16.95 18.75 13.45 17.1 780.00 46.5 49 40.4 40.8 -7,800 236,6000.24
249,600 40,300 15.5 15.5 11 14.15 790.00 35.55 0 14,3000.06
1,370,200 -176,800 12.45 12.55 9 11.55 800.00 57.9 57.9 55.55 55.55 3,900 197,6000.14
148,200 0 8.05 10.15 7.3 9.45 810.00no data
269,100 -208,000 6.05 8.3 5.65 7.65 820.00 61.8 0 2,6000.01
105,300 19,500 6 6.85 5.15 6.2 830.00no data
124,800 2,600 4.75 5.6 3.25 5.15 840.00no data
455,000 2,600 4.3 4.7 3.15 4.2 850.00no data
23,400 -1,300 3.05 3.75 3 3.25 860.00no data
5,200 2,600 2.8 3.05 2.8 2.95 870.00no data
58,500 -10,400 2 2.7 1.85 2.4 880.00no data
5,200 2,600 2 2 2 2 890.00no data
153,400 10,400 1.9 1.95 1.3 1.7 900.00 140 0 2,6000.02
2,600 0 1.8 910.00no data
61,100 18,200 0.95 1.25 0.95 1.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 1.8 2.05 1.45 2 26,000 105,300
660.00 2.5 2.5 2.5 2.5 1,300 1,300
670.00 3.3 3.3 3.3 3.3 1,300 1,300
680.00 3.3 4.4 2.8 4.35 10,400 100,100
690.00 4 5.7 3.9 5.65 14,300 37,700
14,300 1,300 79.7 83.9 73.9 75.8 700.00 6.55 7.3 4.55 7.1 32,500 427,70029.91
710.00 6.9 9.2 5.9 9.05 49,400 110,500
720.00 9.25 11.6 7.85 11.4 15,600 258,700
730.00 10.5 14.35 9.6 14.15 18,200 128,700
740.00 14.1 17.75 12 17.45 -5,200 163,800
154,700 3,900 45 48.25 36.9 37.35 750.00 17.95 21.5 15 21.25 57,200 590,2003.82
375,700 15,600 37.05 42.2 31.65 32 760.00 21.25 26 18.6 25.75 16,900 206,7000.55
452,400 44,200 33 36.85 26.6 27.1 770.00 25.7 31.25 23 30.85 53,300 209,3000.46
980,200 127,400 27.35 31.4 22.2 22.7 780.00 30.7 36.85 27.8 36.45 7,800 244,4000.25
209,300 57,200 23 26.95 18.55 19.05 790.00 34.9 36.05 34.9 35.55 2,600 14,3000.07
1,547,000 258,700 19.05 23 15.45 15.9 800.00 40.45 49.2 39.5 49.1 23,400 193,7000.13
148,200 89,700 15.95 19.3 12.7 13.05 810.00no data
477,100 114,400 13.15 16.15 10.5 10.7 820.00 61.8 61.8 61.8 61.8 1,300 2,6000.01
85,800 20,800 11.3 13.8 8.65 8.75 830.00no data
122,200 29,900 8.95 11.4 7 7.2 840.00no data
452,400 58,500 7.1 9.5 5.7 5.85 850.00no data
24,700 20,800 7.5 7.5 4.65 4.8 860.00no data
2,600 1,300 4.25 4.4 4.25 4.4 870.00no data
68,900 28,600 4.15 5.4 3.05 3.2 880.00no data
2,600 1,300 3.4 3.4 3.4 3.4 890.00no data
143,000 33,800 2.8 3.7 2 2.1 900.00 140 0 2,6000.02
2,600 0 1.8 910.00no data
42,900 16,900 2.25 2.4 1.35 1.45 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.55 2.6 1.8 1.85 16,900 79,300
680.00 3.5 4.75 3.5 4.75 44,200 89,700
690.00 4.3 6.1 4.3 6 9,100 23,400
13,000 1,300 84.7 84.7 79.7 79.7 700.00 6 7.85 5.35 7.35 -24,700 395,20030.4
710.00 6.8 9.4 6.8 9.05 28,600 61,100
720.00 9.6 12 8.35 11.6 198,900 243,100
730.00 11.7 14.65 10 13.7 54,600 110,500
740.00 15 18.6 12.85 17.05 42,900 169,000
150,800 0 38.25 48.95 37.55 39 750.00 17.95 22.5 16.1 20.95 16,900 533,0003.53
360,100 -10,400 33.95 42.8 32 33.55 760.00 22.65 27.05 19.6 25.35 63,700 189,8000.53
408,200 241,800 28.95 37.25 26.85 28.9 770.00 28.45 31.65 23.8 29.7 70,200 156,0000.38
852,800 535,600 23.9 32.2 22.8 24.05 780.00 33.45 37.8 28.5 35.65 188,500 236,6000.28
152,100 32,500 20.15 27.5 19.35 20.7 790.00 35 41 33.9 41 11,700 11,7000.08
1,288,300 179,400 17.3 23.3 16.35 17.3 800.00 44.6 49.2 40 47.9 68,900 170,3000.13
58,500 31,200 14.9 19.4 13.6 14.1 810.00no data
362,700 55,900 11.9 16.15 10.9 11.7 820.00 43 0 1,3000
65,000 35,100 8.75 13.1 8 9.8 830.00no data
92,300 61,100 6.8 11 6.8 8.05 840.00no data
393,900 124,800 6 9.1 5.85 6.45 850.00no data
3,900 3,900 11.25 11.25 5.7 5.7 860.00no data
1,300 1,300 4.65 4.65 4.65 4.65 870.00no data
40,300 11,700 4.65 5.25 3.35 3.5 880.00no data
1,300 1,300 4.9 4.9 3.9 3.9 890.00no data
109,200 29,900 2.3 3.45 2.3 2.5 900.00 140 0 2,6000.02
2,600 0 1.8 910.00no data
26,000 7,800 1.4 2.4 1.4 1.7 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.5 2.85 2.3 2.3 11,700 62,400
680.00 4.9 6 4.45 4.45 7,800 45,500
690.00 7.45 7.45 5.5 5.5 11,700 14,300
11,700 2,600 73 73 71.05 72.35 700.00 8.3 9.75 6.8 7.1 28,600 419,90035.89
710.00 9.55 10.9 9.55 9.6 14,300 32,500
720.00 12.4 14 10.65 10.9 22,100 44,200
730.00 15.35 17.65 13.4 13.6 14,300 55,900
740.00 19.15 20.75 16.7 16.95 28,600 126,100
150,800 24,700 37.5 40.05 33.4 37.15 750.00 23.45 25.9 20.3 20.7 87,100 516,1003.42
370,500 114,400 31.6 34.9 28 31.4 760.00 27.7 31.1 24.6 25.15 52,000 126,1000.34
166,400 46,800 27 29.75 23.9 26.75 770.00 34 36.5 30 30.3 26,000 85,8000.52
317,200 26,000 22.7 25.25 20.05 22.45 780.00 39.45 42.7 35.45 35.45 2,600 48,1000.15
119,600 11,700 18.4 21 17.05 18.45 790.00no data
1,108,900 230,100 16.25 18 14 15.65 800.00 53.2 54.85 47.25 47.9 31,200 101,4000.09
27,300 7,800 13.1 14.8 12.6 12.75 810.00no data
306,800 182,000 10.9 12 9.55 10.45 820.00 43 0 1,3000
29,900 16,900 9 9.9 8 8 830.00no data
31,200 29,900 6.1 8.05 6.1 7.15 840.00no data
269,100 16,900 6.3 6.85 5.25 5.75 850.00no data
28,600 1,300 3.45 3.45 2.95 2.95 880.00no data
79,300 15,600 2.75 3.35 2 2.1 900.00 140 0 2,6000.03
2,600 0 2 2 1.75 1.8 910.00no data
18,200 10,400 1.6 1.6 1.4 1.4 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.75 3.05 1.9 2 11,700 50,700
680.00 5.45 5.55 4.45 4.55 35,100 37,700
690.00 7.95 7.95 7.95 7.95 1,300 2,600
9,100 3,900 70 72 70 72 700.00 12.05 12.05 7.5 7.75 62,400 391,30043
710.00 13.75 13.75 9.55 9.55 18,200 18,200
720.00 16.35 16.55 12 12.25 16,900 22,100
730.00 20.65 20.65 15.1 15.25 7,800 41,600
740.00 25.3 25.3 18.45 18.65 26,000 97,500
126,100 5,200 31 38 27.9 37 750.00 34 34 22.25 22.75 55,900 429,0003.4
256,100 167,700 25 32.5 23.2 31.8 760.00 34.1 34.8 27 27.7 15,600 74,1000.29
119,600 3,900 17.65 27.5 17.65 26.9 770.00 36.5 37.6 32.25 32.75 23,400 59,8000.5
291,200 40,300 15.05 23.65 15 22.7 780.00 46.1 46.1 38 38.15 33,800 45,5000.16
107,900 -2,600 18.35 20.15 15.95 19.2 790.00no data
878,800 -5,200 10 17 9.75 16.2 800.00 60.65 60.65 51 51.55 19,500 70,2000.08
19,500 1,300 13 13 12.75 12.75 810.00no data
124,800 66,300 9 11.65 9 10.75 820.00 43 0 1,3000.01
13,000 5,200 8 9.5 7.55 9.5 830.00no data
1,300 1,300 8 8 8 8 840.00no data
252,200 32,500 4.7 6.65 4.7 5.95 850.00no data
27,300 26,000 2.7 3.8 2.35 3.4 880.00no data
63,700 14,300 2.45 3.25 1.5 2.35 900.00 140 0 2,6000.04
2,600 2,600 1.5 1.5 1.5 1.5 910.00no data
7,800 5,200 1.55 1.7 1.55 1.55 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.7 3.85 2.65 3.4 11,700 39,000
680.00 5.85 0 2,600
690.00 7.1 7.1 7.1 7.1 1,300 1,300
5,200 3,900 68.8 71 68 71 700.00 8.75 12 8.55 11.5 91,000 328,90063.25
720.00 14 17.45 14 17.45 5,200 5,200
730.00 17.35 21.5 17.35 21 31,200 33,800
740.00 20.1 25.45 20.1 25.25 62,400 71,500
120,900 52,000 39.5 40.3 29.4 30.3 750.00 26.6 30.95 23.95 29.85 109,200 373,1003.09
88,400 57,200 40 40 25.5 26.15 760.00 32 36.05 29 35.45 50,700 58,5000.66
115,700 74,100 30 30.45 22.05 22.6 770.00 36 42.85 36 42.05 10,400 36,4000.31
250,900 -14,300 26.25 26.5 18.45 19 780.00 43.5 43.5 40.6 42.4 1,300 11,7000.05
110,500 13,000 20.7 22.75 15.5 16.15 790.00no data
884,000 438,100 19.15 21.75 12.75 13.6 800.00 56.15 63 52.3 63 28,600 50,7000.06
18,200 0 25 810.00no data
58,500 49,400 13.95 14.75 8.9 9.3 820.00 43 0 1,3000.02
7,800 1,300 10.5 10.5 8.9 8.9 830.00no data
219,700 93,600 7.45 7.9 4.6 4.75 850.00no data
1,300 1,300 3.4 3.4 3.4 3.4 880.00no data
49,400 16,900 4.4 4.4 2.15 2.15 900.00 140 140 140 140 2,600 2,6000.05
2,600 2,600 2 2 2 2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2 3 1.85 2.05 3,900 27,300
680.00 5.85 0 2,600
1,300 1,300 78.5 78.5 78.5 78.5 700.00 7.55 8.55 5.5 7.8 102,700 237,900183
730.00 10 0 2,600
740.00 15.85 16.9 15.5 16.9 1,300 9,100
68,900 9,100 47 47 43 43.5 750.00 17.55 23.5 17.55 22.2 41,600 263,9003.83
31,200 1,300 40 40 39 39.6 760.00 26 29 26 26.85 6,500 7,8000.25
41,600 36,400 37.55 47 33.55 34.8 770.00 30.65 33 29 31.5 6,500 26,0000.63
265,200 94,900 34 36.05 28 29.4 780.00 38.5 38.5 36.05 37.5 5,200 10,4000.04
97,500 78,000 27.7 29.4 25 25.4 790.00no data
445,900 172,900 24.55 27.2 21 22.35 800.00 45.4 50.5 45.4 50.5 2,600 22,1000.05
18,200 0 25 810.00no data
9,100 5,200 18 18 15 15.4 820.00 43 0 1,3000.14
6,500 0 14 830.00no data
126,100 10,400 10.2 11.3 9.2 9.7 850.00no data
32,500 10,400 4.55 4.55 3.7 4.45 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2 2 2 2 1,300 23,400
680.00 5.85 0 2,600
700.00 4.2 6.4 4.2 6.05 22,100 135,200
730.00 10 10 10 10 1,300 2,600
740.00 38.35 0 7,800
59,800 9,100 53.95 54.8 47 47.55 750.00 14 19.05 13.85 17.85 45,500 222,3003.72
29,900 0 36 760.00 17 0 1,3000.04
5,200 0 47.3 770.00 21.2 0 19,5003.75
170,300 19,500 38 38 31.95 32.4 780.00 31.5 36.45 31.15 31.15 3,900 5,2000.03
19,500 19,500 27.4 27.8 27.4 27.7 790.00no data
273,000 68,900 30 30 23.05 23.6 800.00 39 44 38.65 42.35 13,000 19,5000.07
18,200 0 25 810.00no data
3,900 1,300 17.5 17.5 17.5 17.5 820.00 43 0 1,3000.33
6,500 1,300 14 14 14 14 830.00no data
115,700 18,200 11.85 12.9 9.4 9.95 850.00no data
22,100 1,300 3.8 4.3 3.6 3.8 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2 0 22,100
680.00 5.85 0 2,600
700.00 4.5 4.5 3.5 4.25 9,100 113,100
730.00 28.5 0 1,300
740.00 38.35 0 7,800
50,700 0 54.85 59 54.85 58.6 750.00 12.7 13.5 12.45 13.1 3,900 176,8003.49
29,900 0 36 760.00 17 17 17 17 1,300 1,3000.04
5,200 0 47.3 770.00 21.2 21.2 21.2 21.2 0 19,5003.75
150,800 7,800 41 41.35 40.5 41.35 780.00 17.65 23.7 17.65 23.7 1,300 1,3000.01
204,100 50,700 29.4 31.4 27.05 29.55 800.00 33.55 33.55 30 30 5,200 6,5000.03
18,200 2,600 25.7 25.7 25 25 810.00no data
2,600 2,600 20 20 20 20 820.00 43 43 43 43 1,300 1,3000.5
5,200 1,300 17 17 17 17 830.00no data
97,500 26,000 17.3 17.3 11.5 12.5 850.00no data
20,800 9,100 5 5.95 5 5.5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2 0 22,100
680.00 5.85 0 2,600
700.00 5.3 5.3 3.7 4.2 2,600 104,000
730.00 28.5 0 1,300
740.00 38.35 0 7,800
50,700 2,600 66.3 66.3 56 58.7 750.00 14 14 10.05 13.5 55,900 172,9003.41
29,900 0 36 760.00no data
5,200 1,300 47.3 47.3 47.3 47.3 770.00 23.2 23.2 20.2 21.2 -1,300 19,5003.75
143,000 20,800 41.9 45.95 41 42.35 780.00no data
153,400 37,700 31.45 35.2 28.3 29.65 800.00 40 0 1,3000.01
15,600 14,300 26.25 26.25 23.1 23.1 810.00no data
3,900 0 20.75 830.00no data
71,500 6,500 14.3 15.2 12 12 850.00no data
11,700 11,700 5 5.6 3.5 5 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 2.6 2.6 2 2 -3,900 22,100
680.00 5.85 0 2,600
700.00 8.25 8.25 5.15 5.5 -6,500 101,400
730.00 28.5 0 1,300
740.00 38.35 0 7,800
48,100 -10,400 52.25 56.25 52.25 55.5 750.00 19.5 19.55 13.7 14 68,900 117,0002.43
29,900 0 36 760.00no data
3,900 0 43 45 41.75 44.9 770.00 44.85 44.85 21.85 23.2 20,800 20,8005.33
122,200 33,800 32.05 40 32.05 39.5 780.00no data
115,700 24,700 24.25 30.65 24 29.65 800.00 40 40 40 40 1,300 1,3000.01
1,300 0 15.8 810.00no data
3,900 1,300 20.75 20.75 20.75 20.75 830.00no data
65,000 57,200 12.5 13.95 11.9 13.1 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 7.95 0 26,000
680.00 5.85 5.85 5.85 5.85 0 2,600
700.00 8.5 9.35 7.1 8.25 3,900 107,900
730.00 28.5 0 1,300
740.00 38.35 0 7,800
58,500 0 47 47 40.5 41.05 750.00 20 24.25 20 22.5 16,900 48,1000.82
29,900 0 36 760.00no data
3,900 0 32.5 770.00no data
88,400 76,700 31.25 34.8 28.5 29.55 780.00no data
91,000 14,300 23.95 26.8 21 22.1 800.00no data
1,300 0 15.8 810.00no data
2,600 1,300 12.5 12.5 12.5 12.5 830.00no data
7,800 0 8 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 7.95 0 26,000
680.00 10.15 0 2,600
700.00 11.3 11.5 9.15 9.65 -7,800 104,000
730.00 28.5 0 1,300
740.00 38.35 0 7,800
58,500 0 34.7 45 34.7 44.7 750.00 25.85 29 22.7 23.5 13,000 31,2000.53
29,900 13,000 36 36 36 36 760.00no data
3,900 3,900 39 39 32.45 32.5 770.00no data
11,700 0 25.9 31.65 25.9 28.55 780.00no data
76,700 14,300 24.65 24.65 20 22.35 800.00no data
1,300 0 15.8 810.00no data
1,300 1,300 6 6 6 6 830.00no data
7,800 0 8 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 7.95 0 26,000
680.00 10.15 0 2,600
700.00 15 15.85 12.5 13.15 -3,900 111,800
730.00 28.5 0 1,300
740.00 38.35 0 7,800
58,500 2,600 34.3 38.6 32.1 38.6 750.00 36.3 36.3 27.55 31.35 -1,300 18,2000.31
16,900 0 26.6 760.00no data
11,700 0 25.5 780.00no data
62,400 3,900 16.2 18.5 16.2 18.3 800.00no data
1,300 0 15.8 810.00no data
7,800 1,300 8 8 8 8 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 5 0 1,300
650.00 7.95 7.95 7.95 7.95 0 26,000
680.00 10.15 10.15 10.15 10.15 2,600 2,600
700.00 16 17.1 14.6 14.85 16,900 115,700
730.00 28.5 0 1,300
740.00 38.35 0 7,800
55,900 -3,900 31.15 38 30.9 36 750.00 37.2 37.2 37.2 37.2 1,300 19,5000.35
16,900 0 26.6 760.00no data
11,700 0 25.5 780.00no data
58,500 10,400 15.45 19 15.45 18 800.00no data
1,300 0 15.8 810.00no data
6,500 -1,300 3.7 7.9 3.7 7.9 850.00no data