info@tamealps.com +91 94145 70283

Wipro Limited (WIPRO) 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 586.50 601.80 583.70 599.15 2.56% 14057455 83622.40 27.93
22 Jul 2021 577.10 585.00 571.00 584.20 2.83% 12043385 69805.16 36.10
20 Jul 2021 575.70 578.15 561.55 568.10 -0.99% 10523527 59714.09 45.11
19 Jul 2021 572.55 584.00 570.00 573.80 -0.68% 10857851 62679.91 35.62
16 Jul 2021 580.00 589.25 568.30 577.75 0.32% 36907827 213164.09 26.32
15 Jul 2021 561.00 579.65 559.00 575.90 2.53% 31066201 177918.49 12.44
14 Jul 2021 526.25 563.30 525.60 561.70 7.02% 29348083 161706.82 19.37
13 Jul 2021 528.00 529.50 522.60 524.85 -0.19% 4172358 21931.72 46.68
12 Jul 2021 530.75 532.15 523.20 525.85 0.01% 3865556 20411.58 42.16
09 Jul 2021 527.40 530.95 523.25 525.80 -0.98% 5724608 30127.26 42.78
08 Jul 2021 533.90 536.95 528.00 531.00 -0.22% 4565510 24303.45 45.21
07 Jul 2021 534.05 536.40 525.10 532.15 -0.08% 5377687 28581.85 33.70
06 Jul 2021 536.55 538.30 531.85 532.60 -0.70% 4193441 22385.20 36.83
05 Jul 2021 542.90 542.90 535.55 536.35 -0.42% 3439169 18485.26 38.19
02 Jul 2021 540.10 542.30 533.60 538.60 -0.14% 4157307 22337.36 37.34
01 Jul 2021 545.00 545.90 538.00 539.35 -1.15% 4329374 23408.53 34.33
30 Jun 2021 544.85 548.00 542.00 545.65 0.56% 4293322 23428.67 50.76
29 Jun 2021 547.80 553.75 541.00 542.60 -0.88% 7927880 43321.23 41.27
28 Jun 2021 549.75 550.80 544.25 547.40 -0.02% 3259830 17856.79 38.82
25 Jun 2021 549.85 551.00 540.50 547.50 -0.28% 5039822 27530.13 32.50
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 506.5 511 500 500 22 14,400 0% INF%
03 May, 2021 491 495.6 489 490.75 14 30,400 -1.85% 111.11% Fresh Short
04 May, 2021 485.75 485.75 482 482 5 35,200 -1.78% 15.79% Fresh Short
05 May, 2021 489.55 496.9 489.55 495.15 20 33,600 2.73% -5% Short Covering
06 May, 2021 495.5 517.1 495.5 514.45 51 28,800 3.9% -20% Short Covering
07 May, 2021 514 516.65 510 515.7 36 30,400 0.24% 5.56%
10 May, 2021 515 527.65 515 525.2 27 40,000 1.84% 31.58% Fresh Long
11 May, 2021 518.85 518.85 516.45 517.9 8 44,800 -1.39% 12% Fresh Short
12 May, 2021 521.2 521.2 509.5 510.25 18 49,600 -1.48% 10.71% Fresh Short
14 May, 2021 505.1 505.1 496.05 501.6 38 72,000 -1.7% 45.16% Fresh Short
17 May, 2021 501.6 503.15 498.1 503 12 80,000 0.28% 11.11%
18 May, 2021 503 517.85 503 511.55 40 121,600 1.7% 52% Fresh Long
19 May, 2021 509.8 518.45 509 513.65 15 128,000 0.41% 5.26%
20 May, 2021 515.9 517.75 508 510.5 18 134,400 -0.61% 5%
21 May, 2021 515.5 519.75 513.45 516.6 30 134,400 1.19% 0%
24 May, 2021 519 520.5 516 516 16 142,400 -0.12% 5.95%
25 May, 2021 520.75 528 520 522.05 119 233,600 1.17% 64.04% Fresh Long
26 May, 2021 518.05 533 518.05 530.75 70 227,200 1.67% -2.9% Short Covering
27 May, 2021 531.65 546.45 530 541.75 231 336,000 2.07% 47.89% Fresh Long
28 May, 2021 540.85 543.15 535.25 541.7 96 361,600 -0.01% 7.62%
31 May, 2021 540.2 542.3 533.6 541.55 77 387,200 -0.03% 7.08%
01 Jun, 2021 546.8 548.4 543 545.5 183 420,800 0.73% 8.68%
02 Jun, 2021 545 547 535.85 546.5 194 494,400 0.18% 17.49%
03 Jun, 2021 550.55 551 542.25 542.75 125 448,000 -0.69% -11.55%
04 Jun, 2021 544.95 548.25 543.5 545.5 134 480,000 0.51% 7.14%
07 Jun, 2021 547.3 554.5 547 552.5 142 464,000 1.28% -3.57% Short Covering
08 Jun, 2021 554 558.55 554 554.3 139 491,200 0.33% 5.86%
09 Jun, 2021 554.7 556.45 547 549.2 289 657,600 -0.92% 33.88%
10 Jun, 2021 552.05 558.5 552.05 557.05 340 611,200 1.43% -8.22% Short Covering
11 Jun, 2021 557.05 563.4 555 559.75 467 908,800 0.48% 48.69%
14 Jun, 2021 559.75 565.85 557.45 564.55 437 800,000 0.86% -15.74%
15 Jun, 2021 563.55 566.4 561.75 562.4 192 873,600 -0.38% 9.2%
16 Jun, 2021 562.4 565.3 557 559.7 534 950,400 -0.48% 8.79%
17 Jun, 2021 553.5 563.85 553 562 957 1,604,800 0.41% 68.86%
18 Jun, 2021 562.75 564.5 550 553.85 1962 2,497,600 -1.45% 55.63% Fresh Short
21 Jun, 2021 545.1 548.55 538.15 545.45 7089 9,712,000 -1.52% 288.85% Fresh Short
22 Jun, 2021 547.6 561.7 545.5 557.65 10683 20,475,200 2.24% 111.24% Fresh Long
23 Jun, 2021 560.9 562.4 542.05 543.8 10486 26,308,800 -2.48% 28.49% Fresh Short
24 Jun, 2021 544 553.85 541.7 552.1 8108 28,360,000 1.53% 7.8% Fresh Long
25 Jun, 2021 552.5 553.6 542.55 550.3 5467 29,065,600 -0.33% 2.49%
28 Jun, 2021 550.3 553 546.35 550.8 3009 28,995,200 0.09% -0.24%
29 Jun, 2021 549.3 555.95 544.5 545.85 5539 30,195,200 -0.9% 4.14%
30 Jun, 2021 546.4 550.7 543.7 546.95 4392 30,348,800 0.2% 0.51%
01 Jul, 2021 546.75 547.8 538.8 540.8 4687 30,870,400 -1.12% 1.72% Fresh Short
02 Jul, 2021 542.2 543.2 535.6 541.6 4674 30,588,800 0.15% -0.93%
05 Jul, 2021 542.6 542.95 536.7 538.2 3706 30,705,600 -0.63% 0.38%
06 Jul, 2021 537.95 539.3 533 534.45 4597 30,475,200 -0.7% -0.76%
07 Jul, 2021 535.95 537.65 525.5 534.2 5843 30,716,800 -0.05% 0.79%
08 Jul, 2021 535.6 537.95 529.1 532.55 3605 30,772,800 -0.31% 0.18%
09 Jul, 2021 528.75 533 525.15 529.2 5737 30,499,200 -0.63% -0.91%
12 Jul, 2021 531.65 533.6 524.85 528.25 4259 31,547,200 -0.18% 3.44%
13 Jul, 2021 530.1 531.1 524.05 526.25 3343 32,185,600 -0.38% 2.02%
14 Jul, 2021 526.4 564.9 526.35 563.85 26175 34,460,800 7.14% 7.07% Fresh Long
15 Jul, 2021 565 581.15 561.25 578.85 23833 34,808,000 2.66% 1.01% Fresh Long
16 Jul, 2021 578.95 590 569 577.7 28710 33,908,800 -0.2% -2.72%
19 Jul, 2021 572.5 584 570.65 575.05 8889 31,619,200 -0.46% -7.81%
20 Jul, 2021 574.95 578.1 563.15 569.35 8146 30,713,600 -0.99% -3.04%
22 Jul, 2021 577.5 585 571.65 584.15 8480 30,193,600 2.6% -1.75% Short Covering
23 Jul, 2021 584.65 601.4 584 598.35 9622 29,409,600 2.43% -2.74% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 0.1 0.1 0.1 0.1 -3,200 1,600
360.00 0.1 0.1 0.1 0.1 0 4,800
380.00 0.5 0.5 0.5 0.5 1,600 1,600
400.00 0.3 0 9,600
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.25 0.25 0.05 0.05 -38,400 163,20051
460.00 0.05 0.05 0.05 0.05 -3,200 25,600
3,200 0 95 470.00 0.1 0.1 0.05 0.05 -9,600 73,60023
475.00 0.45 0 1,600
9,600 0 101 480.00 0.15 0.2 0.05 0.1 -44,800 396,80041.33
1,600 0 83.7 490.00 0.25 0.35 0.15 0.15 1,600 308,800193
9,600 -1,600 97 97 97 97 495.00 0.4 0.4 0.2 0.25 0 200,00020.83
88,000 0 88.35 100 87.8 100 500.00 0.3 0.3 0.15 0.15 -321,600 992,00011.27
6,400 0 27.15 505.00 0.3 0.35 0.15 0.15 -17,600 97,60015.25
12,800 0 68.25 510.00 0.4 0.4 0.2 0.25 -91,200 385,60030.13
3,200 0 63.9 515.00 0.25 0.3 0.2 0.25 -12,800 84,80026.5
70,400 -9,600 67.8 78.5 67.5 77.85 520.00 0.45 0.45 0.25 0.3 -9,600 630,4008.95
52,800 0 65.65 70 65.65 70 525.00 0.3 0.5 0.25 0.3 -24,000 609,60011.55
334,400 -6,400 60.5 68.5 60.5 68 530.00 0.35 0.45 0.2 0.3 -188,800 672,0002.01
177,600 -3,200 60.85 63.9 60.85 63.9 535.00 0.6 0.6 0.25 0.25 -89,600 180,8001.02
444,800 -6,400 47.95 58.2 45 58.1 540.00 0.6 0.65 0.25 0.3 -254,400 1,022,4002.3
180,800 -14,400 46.3 53.2 46.3 53.1 545.00 0.85 0.85 0.35 0.4 -94,400 241,6001.34
803,200 -315,200 38 51.25 34.85 48.75 550.00 0.9 0.9 0.4 0.45 -246,400 1,964,8002.45
168,000 -19,200 34.45 45.5 33.6 44.1 555.00 1.15 1.15 0.45 0.55 22,400 462,4002.75
560,000 -227,200 29.05 41.8 26.7 38.25 560.00 1.6 1.6 0.55 0.65 -129,600 1,180,8002.11
88,000 -40,000 21 35.05 21 35.05 565.00 2.3 2.3 0.7 0.8 41,600 395,2004.49
848,000 -216,000 19.3 32.4 16.3 28.9 570.00 1.75 2.55 0.9 1 -523,200 996,8001.18
227,200 -296,000 16.2 27 12.8 24.3 575.00 2.7 3.55 1.15 1.3 -156,800 451,2001.99
1,217,600 -1,529,600 11 22.95 9.55 19.9 580.00 5 5.5 1.55 1.75 254,400 1,473,6001.21
172,800 -390,400 8.2 18.25 7 15.6 585.00 8.5 8.55 2.25 2.45 424,000 537,6003.11
780,800 -1,728,000 6.4 14.4 5.15 11.85 590.00 8.85 11.2 3.25 3.6 843,200 1,009,6001.29
361,600 -136,000 5.3 10.95 3.8 8.45 595.00 13 13 4.75 5.35 371,200 377,6001.04
3,750,400 -1,176,000 3.6 8.1 2.9 6.1 600.00 16.55 17 6.9 7.85 353,600 697,6000.19
619,200 233,600 2.5 5.7 2.1 4.1 605.00 19.55 20.8 9.8 10.85 22,400 36,8000.06
1,273,600 352,000 1.9 4 1.55 2.85 610.00 21 21.9 12.9 14.6 32,000 64,0000.05
268,800 11,200 1.4 2.9 1.15 1.95 615.00 25.3 25.3 17.7 19 9,600 9,6000.04
1,371,200 -254,400 1 2.05 0.8 1.45 620.00 31 31 21.95 23.05 19,200 20,8000.02
328,000 9,600 0.85 1.45 0.65 1.05 625.00no data
803,200 -68,800 0.6 1.05 0.4 0.75 630.00 33 33 33 33 3,200 3,2000
168,000 6,400 0.4 0.9 0.35 0.6 635.00no data
408,000 -75,200 0.5 0.85 0.25 0.45 640.00no data
180,800 -22,400 0.2 0.45 0.2 0.35 645.00no data
974,400 30,400 0.3 0.4 0.2 0.25 650.00 68 0 1,6000
214,400 -17,600 0.2 0.2 0.1 0.2 660.00no data
254,400 -17,600 0.1 1 0.05 0.15 670.00no data
139,200 -19,200 0.1 0.15 0.1 0.15 680.00no data
32,000 16,000 0.15 0.2 0.05 0.05 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 0.9 0.9 0.05 0.15 4,800 4,800
360.00 2.65 2.65 0.4 0.4 4,800 4,800
400.00 0.3 0 9,600
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.05 2.3 0.05 0.05 14,400 201,60063
460.00 0.1 0.1 0.1 0.1 0 28,800
3,200 0 95 470.00 0.1 0.15 0.1 0.15 -16,000 83,20026
475.00 0.45 0 1,600
9,600 0 101 480.00 0.45 0.45 0.1 0.15 -43,200 441,60046
1,600 0 83.7 490.00 0.35 0.4 0.25 0.3 -48,000 307,200192
11,200 0 34.6 495.00 0.55 0.55 0.4 0.4 -1,600 200,00017.86
88,000 -4,800 85 85 75.1 82.7 500.00 0.55 0.55 0.3 0.4 -184,000 1,313,60014.93
6,400 0 27.15 505.00 0.4 0.4 0.35 0.4 -22,400 115,20018
12,800 0 68.25 510.00 0.5 0.55 0.3 0.4 -76,800 476,80037.25
3,200 0 63.9 515.00 0.75 0.75 0.35 0.4 -16,000 97,60030.5
80,000 -8,000 65.05 65.05 63.9 64.35 520.00 0.85 0.85 0.4 0.45 -110,400 640,0008
52,800 -1,600 56.1 57 53.85 57 525.00 0.85 0.9 0.4 0.55 -60,800 633,60012
340,800 -12,800 54.95 55.15 44 52.5 530.00 0.95 1 0.45 0.55 -249,600 860,8002.53
180,800 -4,800 40 47.1 40 47.1 535.00 1.1 1.1 0.45 0.5 -83,200 270,4001.5
451,200 -30,400 41.35 45.25 33.5 44.8 540.00 1 1.25 0.5 0.55 -294,400 1,276,8002.83
195,200 3,200 31.05 37.15 30.6 37.15 545.00 1.1 1.25 0.55 0.7 16,000 336,0001.72
1,118,400 -134,400 30 35.95 24.8 34.6 550.00 1.95 2.3 0.75 0.9 4,800 2,211,2001.98
187,200 -14,400 29.05 30.6 19.25 30.3 555.00 2.25 2.5 0.9 1.15 156,800 440,0002.35
787,200 -147,200 20.55 26.4 15.55 25.5 560.00 2.65 3.6 1.3 1.5 232,000 1,310,4001.66
128,000 -83,200 16.95 21.3 12.1 20.7 565.00 2.6 5.1 1.8 2 -40,000 353,6002.76
1,064,000 -747,200 11.95 17.55 9.4 16.65 570.00 5.05 7.25 2.35 2.8 51,200 1,520,0001.43
523,200 -371,200 9.6 14.15 7.2 13.05 575.00 5.65 10.1 3.85 4.25 292,800 608,0001.16
2,747,200 -1,427,200 6.15 11.35 5.25 10.25 580.00 10.15 13.6 6 6.3 505,600 1,219,2000.44
563,200 -216,000 6.2 8.95 4.3 7.8 585.00 11.5 16.9 8.6 8.9 80,000 113,6000.2
2,508,800 -452,800 4.2 7 3.3 5.95 590.00 12.45 20.9 11.7 12 65,600 166,4000.07
497,600 -46,400 3.95 5.4 2.75 4.45 595.00 24.7 24.7 16.75 16.75 0 6,4000.01
4,926,400 -1,128,000 3.2 4.3 2.25 3.45 600.00 21 28.3 19 19.4 44,800 344,0000.07
385,600 -91,200 3.05 3.3 1.8 2.55 605.00 32 32 24.05 24.05 6,400 14,4000.04
921,600 -91,200 1.9 2.5 1.35 1.85 610.00 40.9 40.9 29.5 30.5 16,000 32,0000.03
257,600 17,600 1.65 1.95 1.1 1.4 615.00no data
1,625,600 -91,200 1.1 1.5 0.75 1.05 620.00 40.7 0 1,6000
318,400 -65,600 1.15 1.2 0.7 0.85 625.00no data
872,000 -115,200 0.85 1.05 0.5 0.6 630.00no data
161,600 -40,000 0.7 0.7 0.45 0.55 635.00no data
483,200 -20,800 0.75 0.75 0.4 0.45 640.00no data
203,200 -17,600 0.45 0.45 0.3 0.35 645.00no data
944,000 -120,000 0.45 0.5 0.25 0.35 650.00 68 68 68 68 1,600 1,6000
232,000 -20,800 0.3 0.3 0.2 0.25 660.00no data
272,000 -25,600 0.45 0.45 0.1 0.1 670.00no data
158,400 1,600 0.3 0.3 0.1 0.15 680.00no data
16,000 -3,200 0.15 0.15 0.15 0.15 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.3 0 9,600
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.1 0.1 0.05 0.1 -36,800 187,20058.5
460.00 0.15 0.15 0.05 0.1 -4,800 28,800
3,200 -1,600 95 95 95 95 470.00 0.2 0.3 0.1 0.15 -27,200 99,20031
475.00 0.45 0 1,600
9,600 0 101 480.00 0.6 0.6 0.3 0.35 -121,600 484,80050.5
1,600 0 83.7 490.00 1.4 1.4 0.5 0.55 -3,200 355,200222
11,200 0 34.6 495.00 0.6 0.6 0.55 0.55 -38,400 201,60018
92,800 -1,600 69 70.35 67.15 69.9 500.00 0.55 0.8 0.55 0.6 -304,000 1,497,60016.14
6,400 0 27.15 505.00 0.7 0.7 0.7 0.7 -1,600 137,60021.5
12,800 0 68.25 510.00 0.8 0.9 0.6 0.7 62,400 553,60043.25
3,200 0 63.9 515.00 1.05 1.05 0.75 0.75 -9,600 113,60035.5
88,000 -8,000 55 55 45.25 49 520.00 1 1.3 0.75 0.85 -228,800 750,4008.53
54,400 1,600 47.55 47.55 41 43.15 525.00 1.05 1.5 0.85 0.95 -22,400 694,40012.76
353,600 -28,800 45.15 45.15 35.7 40 530.00 1.2 1.95 1 1.1 -198,400 1,110,4003.14
185,600 -30,400 33.6 35 30.55 35 535.00 1.65 2.3 1.2 1.25 -94,400 353,6001.91
481,600 -67,200 37 37.25 25.55 30.95 540.00 2 2.75 1.4 1.55 -604,800 1,571,2003.26
192,000 -20,800 26 26 21.7 23.75 545.00 2.35 3.3 1.85 2 -81,600 320,0001.67
1,252,800 -115,200 30 30 17.45 21.85 550.00 2.9 4.25 2.4 2.6 -809,600 2,206,4001.76
201,600 -12,800 25 25 13.9 17.95 555.00 3.4 5.65 3.25 3.4 -116,800 283,2001.4
934,400 -48,000 21.2 21.35 10.85 14.2 560.00 4.55 7.5 3.55 4.7 -478,400 1,078,4001.15
211,200 11,200 17.2 17.2 8.4 10.95 565.00 5.9 10 5.35 6.45 -107,200 393,6001.86
1,811,200 275,200 13.05 14.4 6.5 8.35 570.00 7.35 13 6.7 8.8 -499,200 1,468,8000.81
894,400 41,600 11.95 12 5.05 6.4 575.00 10.05 16.6 8.95 11.95 -236,800 315,2000.35
4,174,400 -91,200 8.8 9.5 4 5 580.00 12.9 20.3 11.7 15.5 -344,000 713,6000.17
779,200 -132,800 6.6 7.45 3.2 3.95 585.00 15.05 24.15 15.05 19.7 -12,800 33,6000.04
2,961,600 -164,800 5.55 5.9 2.6 3.15 590.00 19.8 28.8 19.6 23.25 -22,400 100,8000.03
544,000 73,600 4.2 4.2 2.25 2.65 595.00 23.95 32.6 23.95 32.6 -3,200 6,4000.01
6,054,400 -1,041,600 3.5 3.7 1.95 2.3 600.00 28.3 38.05 26.2 32.35 -16,000 299,2000.05
476,800 76,800 2.6 2.65 1.6 1.85 605.00 36.4 36.4 36.15 36.15 0 8,0000.02
1,012,800 -22,400 2.2 2.5 1.3 1.55 610.00 36.3 46.45 36.3 46.45 0 16,0000.02
240,000 67,200 1.9 1.9 1.15 1.3 615.00no data
1,716,800 176,000 1.65 1.75 0.85 1.05 620.00 40.7 0 1,6000
384,000 120,000 1.25 1.25 0.8 0.9 625.00no data
987,200 -105,600 1.1 1.1 0.65 0.8 630.00no data
201,600 22,400 1.15 1.15 0.5 0.6 635.00no data
504,000 -140,800 0.8 0.8 0.4 0.55 640.00no data
220,800 -14,400 0.7 0.7 0.4 0.45 645.00no data
1,064,000 -177,600 0.7 0.7 0.35 0.5 650.00no data
252,800 -83,200 0.65 0.65 0.3 0.4 660.00no data
297,600 -96,000 0.3 0.3 0.2 0.25 670.00no data
156,800 -46,400 0.3 0.35 0.25 0.3 680.00no data
19,200 -4,800 0.2 0.2 0.15 0.15 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.3 0 9,600
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.15 0.2 0.05 0.15 -17,600 224,00070
460.00 0.25 0.25 0.1 0.15 -9,600 33,600
4,800 0 80.1 470.00 0.35 0.35 0.1 0.25 -38,400 126,40026.33
475.00 0.45 0 1,600
9,600 0 101 101 101 101 480.00 0.5 0.55 0.35 0.4 -44,800 606,40063.17
1,600 0 83.7 490.00 0.5 0.65 0.5 0.6 -11,200 358,400224
11,200 0 34.6 495.00 1 1 0.6 0.6 -16,000 240,00021.43
94,400 -1,600 77 82 75.85 75.85 500.00 0.7 0.75 0.55 0.7 -182,400 1,801,60019.08
6,400 0 27.15 505.00 0.65 0.8 0.6 0.6 -8,000 139,20021.75
12,800 0 68.25 510.00 1.05 1.05 0.65 0.85 -72,000 491,20038.38
3,200 -1,600 65.9 65.9 63.9 63.9 515.00 0.75 1.1 0.65 0.9 -43,200 123,20038.5
96,000 0 60 62.5 55.5 55.8 520.00 1.6 1.6 0.8 1.1 -201,600 979,20010.2
52,800 -6,400 56.6 56.7 51.35 51.35 525.00 1.9 1.9 0.95 1.25 -72,000 716,80013.58
382,400 -12,800 52 52 45 46.7 530.00 2 2.1 1.1 1.45 -59,200 1,308,8003.42
216,000 -9,600 41.5 47.1 40.55 41.7 535.00 1.75 1.8 1.2 1.65 -8,000 448,0002.07
548,800 -48,000 40 45 36.2 37 540.00 2.7 2.7 1.5 2 -187,200 2,176,0003.97
212,800 -1,600 37.75 40 34.2 34.2 545.00 2.6 2.65 1.8 2.4 -44,800 401,6001.89
1,368,000 -78,400 26.9 35.75 26.9 28.05 550.00 4 4.1 2.15 3.05 -320,000 3,016,0002.2
214,400 -6,400 24 28.5 21.05 23.6 555.00 4.3 4.3 2.7 3.7 -180,800 400,0001.87
982,400 -123,200 19 27.25 18.75 19.55 560.00 6.6 6.6 3.3 4.8 -334,400 1,556,8001.58
200,000 4,800 14.3 23.05 14.3 16.1 565.00 7.35 7.65 4.25 6.2 -152,000 500,8002.5
1,536,000 49,600 12.4 19.35 12.2 13.05 570.00 9.9 10.65 5.35 7.9 -204,800 1,968,0001.28
852,800 -51,200 10.8 16.15 9.95 10.5 575.00 13.75 13.85 7.2 10.4 -24,000 552,0000.65
4,265,600 -145,600 8.9 13.25 6.75 8.4 580.00 16.3 17 9.25 13.25 35,200 1,057,6000.25
912,000 17,600 6.3 10.65 6.15 6.6 585.00 18.4 18.4 11.85 16.35 -14,400 46,4000.05
3,126,400 220,800 5 8.45 4.05 5.2 590.00 19.65 21 14.55 20.2 3,200 123,2000.04
470,400 -30,400 5.25 6.7 3.95 4.2 595.00 20.5 23.65 19.15 23.65 -3,200 9,6000.02
7,096,000 -281,600 3.75 5.4 2.75 3.45 600.00 24.3 29.05 22.15 28.3 1,600 315,2000.04
400,000 -41,600 2.45 4.2 1.05 2.75 605.00 27.9 27.95 27.9 27.95 1,600 8,0000.02
1,035,200 -188,800 2.9 3.45 1.85 2.25 610.00 38 38 31.7 36.3 0 16,0000.02
172,800 -27,200 2.05 2.8 1.75 1.9 615.00no data
1,540,800 -214,400 1.65 2.35 1.5 1.6 620.00 40.7 40.7 40.7 40.7 1,600 1,6000
264,000 -20,800 1.5 1.9 1.25 1.35 625.00no data
1,092,800 76,800 0.8 1.6 0.8 1.15 630.00no data
179,200 36,800 1.05 1.35 0.85 0.95 635.00no data
644,800 0 0.9 1.15 0.65 0.8 640.00no data
235,200 -22,400 0.85 0.9 0.6 0.65 645.00no data
1,241,600 -505,600 0.6 0.75 0.5 0.6 650.00no data
336,000 -222,400 0.4 0.6 0.25 0.5 660.00no data
393,600 -46,400 0.35 0.5 0.35 0.4 670.00no data
203,200 14,400 0.45 0.6 0.3 0.45 680.00no data
24,000 6,400 0.5 0.5 0.3 0.3 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.05 0.3 0.05 0.3 -1,600 9,600
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.4 0.5 0.15 0.2 -56,000 241,60075.5
460.00 0.5 0.5 0.25 0.3 -17,600 43,200
4,800 0 80.1 470.00 0.8 0.8 0.3 0.35 -41,600 164,80034.33
475.00 0.6 0.6 0.45 0.45 1,600 1,600
9,600 -1,600 95.35 95.35 95.35 95.35 480.00 0.6 0.7 0.45 0.6 -96,000 651,20067.83
1,600 0 83.7 83.7 83.7 83.7 490.00 0.8 0.9 0.55 0.7 -64,000 369,600231
11,200 0 34.6 495.00 1 1 0.6 0.8 -51,200 256,00022.86
96,000 -14,400 74.85 88.55 72.7 78.7 500.00 1.1 1.1 0.6 0.85 275,200 1,984,00020.67
6,400 0 27.15 505.00 0.9 1.05 0.7 1 -43,200 147,20023
12,800 0 68.25 510.00 1.45 1.45 0.75 1.1 -80,000 563,20044
4,800 0 50.95 515.00 1.5 1.55 0.85 1.25 -57,600 166,40034.67
96,000 -184,000 61.3 66.65 51.75 58.2 520.00 2.25 2.25 1 1.3 -105,600 1,180,80012.3
59,200 -3,200 65 65 48 54 525.00 2.1 2.25 1.1 1.5 -3,200 788,80013.32
395,200 -94,400 44 55.15 42.5 49.2 530.00 2.55 2.7 1.25 1.7 163,200 1,368,0003.46
225,600 -3,200 57.95 57.95 38.3 44.85 535.00 3.3 3.3 1.4 1.95 132,800 456,0002.02
596,800 -148,800 40 51 33.55 39.65 540.00 3.75 4 1.7 2.25 195,200 2,363,2003.96
214,400 -17,600 45 45 29.7 35.15 545.00 4.25 5.2 2.05 2.6 -60,800 446,4002.08
1,446,400 -275,200 36.9 42 25.25 30.7 550.00 5.25 6.2 2.55 3.2 558,400 3,336,0002.31
220,800 -67,200 24.3 36.25 21.5 26.5 555.00 6 7.65 3.2 3.75 -17,600 580,8002.63
1,105,600 -473,600 25.05 33.8 17.9 22.5 560.00 7.25 9.45 4 4.75 358,400 1,891,2001.71
195,200 -76,800 22.95 29 15 18.7 565.00 8.5 11.25 5.15 6.1 182,400 652,8003.34
1,486,400 -152,000 19.35 26 12.45 15.55 570.00 9.9 13.9 6.4 7.75 382,400 2,172,8001.46
904,000 136,000 23 23 10.3 12.8 575.00 14 16.85 7.9 10.05 129,600 576,0000.64
4,411,200 1,443,200 16 19.4 8.45 10.45 580.00 16.15 19.9 9.7 12.6 236,800 1,022,4000.23
894,400 377,600 12.05 16.5 6.75 8.4 585.00 20.6 23.2 11.85 15.45 -22,400 60,8000.07
2,905,600 1,283,200 12 13.9 5.45 6.7 590.00 21.95 27.5 14.15 18.8 14,400 120,0000.04
500,800 160,000 13 13 4.5 5.45 595.00 27.3 27.65 16.95 21.5 4,800 12,8000.03
7,377,600 3,008,000 8 9.95 3.75 4.45 600.00 20 34.5 20 26.6 17,600 313,6000.04
441,600 -70,400 8.5 8.5 3.05 3.6 605.00 31.25 31.25 30.25 30.75 6,400 6,4000.01
1,224,000 321,600 5.8 6.95 2.5 2.95 610.00 38.5 42.55 28 38.05 3,200 16,0000.01
200,000 25,600 6 6 2.15 2.45 615.00no data
1,755,200 352,000 3.5 4.95 1.7 2.1 620.00no data
284,800 59,200 3.45 5 1.5 1.8 625.00no data
1,016,000 110,400 3 3.5 1.2 1.55 630.00no data
142,400 35,200 1.25 2.95 1.1 1.3 635.00no data
644,800 41,600 2.1 2.55 0.9 1.15 640.00no data
257,600 4,800 2 2.2 0.8 1 645.00no data
1,747,200 659,200 1.85 2.35 0.7 0.85 650.00no data
558,400 233,600 1.6 1.95 0.55 0.7 660.00no data
440,000 126,400 1.5 3 0.45 0.5 670.00no data
188,800 11,200 0.85 1.5 0.35 0.45 680.00no data
17,600 17,600 0.5 0.5 0.15 0.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 2.95 0.5 2.95 8,000 11,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.6 0.75 0.35 0.65 -9,600 297,60093
460.00 0.55 0.7 0.5 0.7 0 60,800
4,800 0 80.1 470.00 0.7 1 0.65 0.95 38,400 206,40043
11,200 0 71.1 480.00 1.1 1.15 0.8 1 40,000 747,20066.71
485.00 0.1 2.6 0.1 1.1 1,600 1,600
1,600 0 42.3 490.00 1.4 1.45 0.95 1.2 38,400 433,600271
11,200 0 34.6 495.00 1.55 1.55 1.2 1.35 -22,400 307,20027.43
110,400 -16,000 65.95 81.65 65.95 81.4 500.00 1.85 1.9 1.25 1.45 208,000 1,708,80015.48
6,400 0 27.15 505.00 1.75 1.85 1.45 1.6 19,200 190,40029.75
12,800 0 62.6 68.25 62.6 68.25 510.00 2.75 2.75 1.55 1.75 129,600 643,20050.25
4,800 0 50.95 515.00 2.85 2.85 1.85 2 27,200 224,00046.67
280,000 -9,600 47.5 63.35 47.5 61.3 520.00 3.4 3.4 2.1 2.25 -60,800 1,286,4004.59
62,400 -9,600 41.65 56.1 41.65 54.7 525.00 4 4 2.45 2.6 19,200 792,00012.69
489,600 -230,400 41.2 53.75 40.05 51.2 530.00 4.8 5 2.65 2.9 166,400 1,204,8002.46
228,800 -33,600 34 48 33.75 44.35 535.00 5.65 5.7 3.1 3.35 -30,400 323,2001.41
745,600 -196,800 28.7 44.35 28.7 43.45 540.00 7.1 7.2 3.55 3.9 504,000 2,168,0002.91
232,000 -56,000 28.85 40.2 27.25 39 545.00 8.55 8.55 4.35 4.75 131,200 507,2002.19
1,721,600 -254,400 21.95 36.6 21.95 34.15 550.00 10.35 11.45 5.25 5.75 1,222,400 2,777,6001.61
288,000 -190,400 20.6 32.75 20.1 29.95 555.00 12 12.5 6.05 6.7 364,800 598,4002.08
1,579,200 -796,800 18.35 28.9 17.05 26.85 560.00 14.7 16.7 7.5 8.15 724,800 1,532,8000.97
272,000 -139,200 15.9 25.4 13.95 22.95 565.00 17.05 17.45 9 9.95 246,400 470,4001.73
1,638,400 -25,600 13.6 22.65 12.5 20.1 570.00 20.1 20.3 10.7 11.7 1,520,000 1,790,4001.09
768,000 513,600 11 19.85 11 17.3 575.00 20.1 22.55 12.8 14 435,200 446,4000.58
2,968,000 1,318,400 10.15 17.3 9.4 15.3 580.00 24 26.5 15.2 16.1 705,600 785,6000.26
516,800 324,800 9 15 8.2 12.55 585.00 29.4 29.4 17.75 19.15 83,200 83,2000.16
1,622,400 960,000 7.5 12.95 7.25 10.75 590.00 33.15 33.2 20.65 22.1 100,800 105,6000.07
340,800 232,000 6.5 11.05 6.2 9.05 595.00 30.15 30.15 26 27.3 8,000 8,0000.02
4,369,600 1,332,800 6 9.6 5.2 7.85 600.00 34.8 35.2 27.15 28.05 292,800 296,0000.07
512,000 350,400 5.1 8.2 5 6.4 605.00no data
902,400 475,200 3.8 7.15 3.8 5.55 610.00 42 42 29.35 32.95 12,800 12,8000.01
174,400 116,800 3.65 6.05 3.65 4.75 615.00no data
1,403,200 614,400 3 5.2 3 4 620.00no data
225,600 89,600 2.8 4.55 2.8 3.45 625.00no data
905,600 427,200 1.95 3.85 1.95 2.9 630.00no data
107,200 52,800 2.3 3.3 2.2 2.55 635.00no data
603,200 273,600 1.9 2.95 1.85 2.25 640.00no data
252,800 9,600 1.7 2.65 1.7 1.95 645.00no data
1,088,000 662,400 2 2.25 1.55 1.75 650.00no data
324,800 214,400 1.95 1.95 1.25 1.4 660.00no data
313,600 134,400 1.4 1.4 1 1.15 670.00no data
177,600 177,600 1.3 1.3 0.8 0.95 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.4 0.75 0.3 0.6 36,800 307,20096
460.00 0.65 0.85 0.55 0.85 52,800 60,800
4,800 0 80.1 470.00 0.75 1.15 0.7 1 46,400 168,00035
11,200 0 58 71.1 51.25 71.1 480.00 1.55 1.85 0.9 1.1 8,000 707,20063.14
1,600 0 42.3 490.00 2.75 2.75 1.15 1.4 3,200 395,200247
11,200 0 34.6 495.00 0.2 3.3 0.2 1.55 91,200 329,60029.43
126,400 19,200 32 66.5 30.8 65.95 500.00 4.15 4.25 1.65 1.8 99,200 1,500,80011.87
6,400 0 27.15 505.00 5 5.25 1.9 2 -65,600 171,20026.75
12,800 0 30.1 53.85 30.1 53.1 510.00 7 7 2.25 2.4 -241,600 513,60040.13
4,800 0 47.45 50.95 47.45 50.95 515.00 8.85 8.85 2.7 2.8 -52,800 196,80041
289,600 -105,600 17.3 48 17.3 47.25 520.00 10.6 14 3.25 3.4 -3,200 1,347,2004.65
72,000 -168,000 15.5 43.2 14.75 42.7 525.00 13.4 14.5 3.95 4.1 454,400 772,80010.73
720,000 -526,400 13.05 39.2 12.75 38.35 530.00 15.9 16.2 4.65 4.8 224,000 1,038,4001.44
262,400 -296,000 10.7 35.45 10.7 34.35 535.00 17.5 18.85 5.65 5.85 -78,400 353,6001.35
942,400 -944,000 9.4 31.5 9.4 30.6 540.00 21.75 21.75 6.75 7 1,048,000 1,664,0001.77
288,000 -192,000 7.65 28.1 7.65 27.25 545.00 22.45 22.45 8.35 8.55 268,800 376,0001.31
1,976,000 -537,600 6.75 24.65 6.55 23.85 550.00 26 26 9.95 10.25 1,164,800 1,555,2000.79
478,400 128,000 6 21.6 5.85 20.95 555.00 27.4 29.4 12 12.35 168,000 233,6000.49
2,376,000 548,800 5 19 4.9 18.3 560.00 31.5 33.75 14.15 14.65 515,200 808,0000.34
411,200 235,200 4.45 16.4 4.4 15.85 565.00 39.85 39.85 16.6 17.05 212,800 224,0000.54
1,664,000 734,400 3.6 14.15 3.6 13.6 570.00 46.25 46.25 19.4 19.85 268,800 270,4000.16
254,400 121,600 3.2 12.15 3.2 11.7 575.00 25.75 25.85 22.4 22.95 9,600 11,2000.04
1,649,600 771,200 2.65 10.55 2.65 10.15 580.00 53.85 53.85 26 26.2 67,200 80,0000.05
192,000 155,200 2.55 9 2.5 8.7 585.00no data
662,400 208,000 2.1 7.95 1.75 7.5 590.00 35.05 35.05 33.2 33.2 3,200 4,8000.01
108,800 105,600 2.5 6.75 2.5 6.55 595.00no data
3,036,800 974,400 1.85 5.95 1.5 5.65 600.00 66.95 66.95 42.2 43 0 3,2000
161,600 43,200 1.35 5 1.35 4.8 605.00no data
427,200 164,800 1.1 4.3 1.1 4.15 610.00no data
57,600 56,000 2.85 3.8 2.8 3.65 615.00no data
788,800 555,200 1 3.2 0.95 3.1 620.00no data
136,000 92,800 0.85 2.8 0.8 2.7 625.00no data
478,400 240,000 0.65 2.45 0.65 2.35 630.00no data
54,400 54,400 0.95 2.25 0.95 2.15 635.00no data
329,600 99,200 0.55 1.95 0.55 1.9 640.00no data
243,200 17,600 0.45 1.8 0.45 1.7 645.00no data
425,600 270,400 0.55 1.65 0.45 1.55 650.00no data
110,400 51,200 0.6 1.35 0.35 1.25 660.00no data
179,200 161,600 0.35 1.2 0.35 1.15 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.5 0.55 0.3 0.5 1,600 270,40084.5
460.00 0.9 0.9 0.65 0.65 1,600 8,000
4,800 0 80.1 470.00 1.4 1.4 1.1 1.2 28,800 121,60025.33
11,200 -1,600 48.75 50 48.75 50 480.00 1.85 2.1 1.65 1.8 22,400 699,20062.43
1,600 0 42.3 490.00 2.85 3.15 2.45 2.7 -9,600 392,000245
11,200 3,200 36.05 36.05 34.6 34.6 495.00 3.5 3.6 3 3.35 -1,600 238,40021.29
107,200 17,600 31.7 31.75 29.5 30.5 500.00 4.3 4.7 3.7 4.2 -17,600 1,401,60013.07
6,400 0 27.15 505.00 5.35 5.8 4.8 5.25 43,200 236,80037
12,800 -3,200 24.5 24.5 22.5 22.5 510.00 6.95 7.3 5.8 6.75 6,400 755,20059
4,800 3,200 18.9 18.95 18.9 18.95 515.00 8 9.15 7.5 8.5 17,600 249,60052
395,200 128,000 17.95 19.95 16 17.05 520.00 10.45 11.45 9.25 10.6 62,400 1,350,4003.42
240,000 83,200 20 20 13.75 14.65 525.00 11.6 14.25 11.5 13.2 73,600 318,4001.33
1,246,400 246,400 14.75 14.95 11.8 12.55 530.00 14.8 17.1 14.2 16.1 14,400 814,4000.65
558,400 30,400 12.9 12.9 10 10.65 535.00 18.3 20.65 17.45 19.1 6,400 432,0000.77
1,886,400 97,600 11.2 11.2 8.5 9.1 540.00 22.65 23.65 20.5 22.6 -14,400 616,0000.33
480,000 9,600 9.15 9.35 7.15 7.65 545.00 25.4 25.65 25.15 25.65 -11,200 107,2000.22
2,513,600 128,000 8 8.1 6.15 6.65 550.00 29.3 31.5 28 30.35 -3,200 390,4000.16
350,400 -14,400 6.65 6.9 5.3 5.65 555.00 29.9 0 65,6000.19
1,827,200 76,800 6 6 4.55 4.9 560.00 37.7 39.5 37.7 39 -4,800 292,8000.16
176,000 -9,600 5.25 5.25 3.9 4.25 565.00 40.65 40.65 40.65 40.65 1,600 11,2000.06
929,600 22,400 4.45 4.5 3.45 3.7 570.00 45.65 49.8 44.05 49.8 -1,600 1,6000
132,800 1,600 3.5 3.55 2.75 3.2 575.00 48.7 0 1,6000.01
878,400 49,600 3.35 3.4 2.6 2.75 580.00 56.15 56.15 54.05 54.05 -1,600 12,8000.01
36,800 -4,800 2.65 2.7 2.1 2.55 585.00no data
454,400 12,800 2.75 2.75 1.85 2.1 590.00 65.4 65.4 65.4 65.4 1,600 1,6000
3,200 0 2.8 595.00no data
2,062,400 52,800 2 2.15 1.7 1.85 600.00 76.6 76.6 76.6 76.6 -1,600 3,2000
118,400 0 1.85 1.85 1.85 1.85 605.00no data
262,400 -25,600 1.65 1.65 1.25 1.35 610.00no data
1,600 0 2.25 615.00no data
233,600 -19,200 1.4 1.4 1 1.05 620.00no data
43,200 3,200 1.1 1.2 0.85 0.85 625.00no data
238,400 3,200 1 1.05 0.85 0.95 630.00no data
230,400 3,200 0.75 0.75 0.55 0.65 640.00no data
225,600 1,600 0.6 0.6 0.45 0.45 645.00no data
155,200 -17,600 0.65 0.65 0.45 0.5 650.00no data
59,200 20,800 0.45 0.6 0.45 0.55 660.00no data
17,600 0 0.35 0.35 0.35 0.35 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.55 0.6 0.25 0.5 1,600 268,80084
460.00 1 1 1 1 0 6,400
4,800 0 80.1 470.00 1.25 1.4 1 1.4 3,200 92,80019.33
12,800 0 68.85 480.00 1.75 2.3 1.55 1.9 41,600 676,80052.88
1,600 -1,600 42.25 42.3 42.25 42.3 490.00 3.1 3.45 2.2 2.85 6,400 401,600251
8,000 1,600 38.85 38.85 38.85 38.85 495.00 11.85 11.85 2.95 3.5 54,400 240,00030
89,600 11,200 37.1 37.15 30.45 32.35 500.00 4.1 5.05 3.5 4.35 19,200 1,419,20015.84
6,400 1,600 27.15 27.15 27.15 27.15 505.00 4.75 6.05 4.55 5.35 51,200 193,60030.25
16,000 0 27.8 27.8 24.25 25 510.00 6.8 7.7 5.55 6.7 67,200 748,80046.8
1,600 0 21.75 515.00 8.5 9.65 7.2 8.4 75,200 232,000145
267,200 92,800 21.5 22.5 16.75 18.7 520.00 7.8 11.65 7.8 10.35 387,200 1,288,0004.82
156,800 73,600 18.7 19.75 14.6 16.35 525.00 11.25 14.4 10.9 12.9 46,400 244,8001.56
1,000,000 196,800 16 17.2 12.45 14.1 530.00 15.8 17.25 13.35 15.5 27,200 800,0000.8
528,000 163,200 12.9 15.15 10.25 11.95 535.00 16.25 20.15 14.3 17.9 17,600 425,6000.81
1,788,800 222,400 12 13.15 9.25 10.5 540.00 21.15 23.6 19.4 22.2 9,600 630,4000.35
470,400 36,800 10.65 11.3 7.9 8.95 545.00 25.2 25.4 23 25.4 -1,600 118,4000.25
2,385,600 132,800 9.2 9.9 6.85 7.8 550.00 27.5 30.7 26.5 29.6 1,600 393,6000.16
364,800 38,400 8 8.6 6 6.7 555.00 29.85 29.9 29.85 29.9 1,600 65,6000.18
1,750,400 150,400 6.95 7.5 5.25 5.9 560.00 34 39.55 34 39.55 -1,600 297,6000.17
185,600 25,600 5.5 6.5 4.65 5.05 565.00 40.1 40.1 40.1 40.1 1,600 9,6000.05
907,200 68,800 5.15 5.7 4 4.45 570.00 42.55 42.6 42.55 42.6 0 3,2000
131,200 -20,800 4.15 4.4 3.4 3.9 575.00 48.7 48.7 48.7 48.7 1,600 1,6000.01
828,800 44,800 4.25 4.4 3.05 3.4 580.00 50.7 56.4 50.7 56.4 0 14,4000.02
41,600 19,200 4 4 2.8 3.05 585.00no data
441,600 16,000 3.2 3.45 2.4 2.6 590.00no data
3,200 0 2.8 595.00no data
2,009,600 70,400 2.5 2.9 1.95 2.2 600.00 71.55 72.7 71.55 72.7 3,200 4,8000
118,400 0 2.85 605.00no data
288,000 11,200 2 2.15 1.6 1.65 610.00no data
1,600 0 2.25 615.00no data
252,800 19,200 1.5 1.65 1.3 1.4 620.00no data
40,000 0 1.8 625.00no data
235,200 19,200 1.3 1.4 1.1 1.1 630.00no data
227,200 -1,600 0.9 0.9 0.8 0.8 640.00no data
224,000 0 0.6 0.75 0.6 0.75 645.00no data
172,800 9,600 0.65 0.7 0.55 0.65 650.00no data
38,400 0 0.1 0.35 0.1 0.35 660.00no data
17,600 0 0.3 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.7 0.8 0.4 0.55 35,200 267,20083.5
460.00 1.25 1.25 1.25 1.25 3,200 6,400
4,800 0 80.1 470.00 1.45 1.5 1.15 1.15 20,800 89,60018.67
12,800 0 68.85 480.00 2.1 2.65 1.65 2.05 52,800 635,20049.63
3,200 1,600 43.4 43.4 43.4 43.4 490.00 1.55 3.9 1.55 3.1 78,400 395,200123.5
6,400 1,600 36.3 36.3 36.3 36.3 495.00 4.25 4.6 3.3 3.55 41,600 185,60029
78,400 25,600 33.55 35.15 32.2 33.8 500.00 5.05 5.75 4 4.6 80,000 1,400,00017.86
4,800 0 30.15 30.15 30.15 30.15 505.00 6 7 4.8 5.7 -17,600 142,40029.67
16,000 9,600 25.55 27.85 25.15 27.75 510.00 7.25 8.5 6.2 7.1 57,600 681,60042.6
1,600 1,600 21.75 21.75 21.75 21.75 515.00 9 10.5 7.9 8.65 17,600 156,80098
174,400 33,600 19.95 22.5 18.4 19.85 520.00 12.35 12.75 9 10.6 32,000 900,8005.17
83,200 36,800 18.1 19.25 16.1 17.35 525.00 12.7 15.45 11.3 13.1 17,600 198,4002.38
803,200 252,800 15.95 17.15 14 15 530.00 15.8 18.35 13.5 15.8 73,600 772,8000.96
364,800 27,200 13.55 14.8 11.3 12.95 535.00 20.65 21.3 15.65 18.05 -20,800 408,0001.12
1,566,400 113,600 11.75 13 10.6 11.25 540.00 21.3 24.3 20.05 21.6 -20,800 620,8000.4
433,600 41,600 9.2 11.05 9.2 9.7 545.00 25 25 25 25 0 120,0000.28
2,252,800 56,000 8.95 9.65 8 8.4 550.00 29.05 31.2 27.35 29.15 -20,800 392,0000.17
326,400 0 7.4 8.4 6.9 7.25 555.00 33.25 35.5 33.25 35 -3,200 64,0000.2
1,600,000 3,200 7 7.45 6 6.3 560.00 37.75 39 34.5 35.75 0 299,2000.19
160,000 1,600 5.45 6.3 5.2 5.4 565.00 36.05 0 8,0000.05
838,400 35,200 5.2 5.55 4.6 4.8 570.00 47.2 47.2 47.15 47.15 0 3,2000
152,000 -16,000 4.5 4.8 4.05 4.3 575.00no data
784,000 40,000 4.25 4.3 3.5 3.65 580.00 52.5 52.5 52.5 52.5 0 14,4000.02
22,400 1,600 3.05 3.05 3.05 3.05 585.00no data
425,600 32,000 3 3.35 2.7 2.9 590.00 60.25 0 1,6000
3,200 -1,600 2.8 2.8 2.8 2.8 595.00no data
1,939,200 27,200 2.25 2.9 2.25 2.45 600.00 74.55 74.55 74.55 74.55 -1,600 1,6000
118,400 0 2.85 605.00no data
276,800 -4,800 1.95 2.05 1.7 1.8 610.00no data
1,600 0 2.25 615.00no data
233,600 -6,400 1.85 1.85 1.45 1.5 620.00no data
40,000 0 1.8 1.8 1.8 1.8 625.00no data
216,000 -3,200 1.4 1.4 1.2 1.3 630.00no data
228,800 -1,600 0.75 1 0.75 1 640.00no data
224,000 0 0.95 0.95 0.9 0.9 645.00no data
163,200 12,800 0.85 0.85 0.65 0.65 650.00no data
38,400 1,600 0.6 0.6 0.45 0.45 660.00no data
17,600 3,200 0.5 0.5 0.3 0.3 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.95 0.95 0.35 0.35 1,600 232,00072.5
460.00 1.35 1.35 1.35 1.35 0 3,200
4,800 0 80.1 470.00 1.1 1.4 1.1 1.35 3,200 68,80014.33
12,800 0 68.85 480.00 1.9 2.35 1.55 2.2 20,800 582,40045.5
1,600 1,600 45.7 45.7 45.7 45.7 490.00 2.8 3.45 2.3 3.2 27,200 316,800198
4,800 1,600 39.6 39.6 39.6 39.6 495.00 3 3.9 2.9 3.85 16,000 144,00030
52,800 3,200 39.65 39.65 34.95 35.5 500.00 4.2 5.1 3.6 4.7 75,200 1,320,00025
4,800 -1,600 37.1 37.1 37.05 37.05 505.00 5 6.25 5 5.75 1,600 160,00033.33
6,400 0 29.4 510.00 5.75 7.7 5.45 7 8,000 624,00097.5
515.00 7 9 6.95 8.45 3,200 139,200
140,800 11,200 25.95 26 21.1 23.25 520.00 9.35 11.35 8.3 10.2 60,800 868,8006.17
46,400 6,400 22.5 23 18.6 20 525.00 11.75 13.6 10.25 12.3 -8,000 180,8003.9
550,400 112,000 19.4 20.3 16.15 17.7 530.00 13.5 16.45 12.25 15.15 9,600 699,2001.27
337,600 51,200 16.45 17.7 14 15.5 535.00 15.55 19.15 14.7 17.7 28,800 428,8001.27
1,452,800 88,000 15 15.5 12.25 13.45 540.00 18.6 22.5 17.55 21.1 0 641,6000.44
392,000 33,600 12.6 13.45 10.8 11.85 545.00 20.85 25 20.6 25 -8,000 120,0000.31
2,196,800 108,800 11.15 11.85 9.3 10.3 550.00 23.9 28.5 23.9 27.25 -8,000 412,8000.19
326,400 36,800 9.5 10.2 8.15 9 555.00 28.2 28.25 28.2 28.25 -3,200 67,2000.21
1,596,800 84,800 8.65 8.85 7.15 7.9 560.00 36.4 36.4 36.4 36.4 -1,600 299,2000.19
158,400 14,400 7.75 7.75 6.25 6.75 565.00 36.05 36.05 36.05 36.05 1,600 8,0000.05
803,200 49,600 6.1 6.7 5.5 6 570.00 41.25 0 3,2000
168,000 8,000 5.2 5.55 4.85 5.25 575.00 46.95 46.95 46.9 46.9 0 1,6000.01
744,000 22,400 4.65 5.1 4.25 4.6 580.00 51.95 52 51.95 52 0 14,4000.02
20,800 3,200 4.35 4.8 3.8 3.8 585.00no data
393,600 30,400 3.75 3.85 3.3 3.55 590.00 60.25 0 1,6000
4,800 0 3.2 595.00no data
1,912,000 57,600 2.95 3.15 2.7 3 600.00 68.7 0 3,2000
118,400 0 2.85 605.00no data
281,600 6,400 2.25 2.4 2.05 2.25 610.00no data
1,600 0 2.25 615.00no data
240,000 -1,600 1.95 1.95 1.65 1.85 620.00no data
40,000 3,200 1.7 1.7 1.55 1.55 625.00no data
219,200 8,000 1.5 1.6 1.4 1.55 630.00no data
230,400 -1,600 1.1 1.2 1.1 1.1 640.00no data
224,000 0 0.9 645.00no data
150,400 4,800 0.9 1.05 0.85 0.95 650.00no data
36,800 4,800 0.6 0.6 0.6 0.6 660.00no data
14,400 1,600 0.25 0.75 0.25 0.7 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.35 0.6 0.35 0.4 -1,600 230,40072
460.00 1 0 3,200
4,800 0 80.1 470.00 1.35 1.95 1.3 1.4 8,000 65,60013.67
12,800 0 68.85 480.00 2 3.05 1.5 1.95 14,400 561,60043.88
490.00 3.45 4.15 2.3 2.85 12,800 289,600
3,200 1,600 43.95 43.95 43.95 43.95 495.00 3.9 4.15 3.6 3.8 12,800 128,00040
49,600 4,800 36.6 40 35 37.65 500.00 3.65 6.25 3.6 4.3 -44,800 1,244,80025.1
6,400 1,600 32.8 32.8 32.8 32.8 505.00 4.75 7.25 4.4 5.25 6,400 158,40024.75
6,400 1,600 29.4 29.4 29.4 29.4 510.00 5.7 9 5.5 6.35 19,200 616,00096.25
1,600 1,600 27.55 27.55 27.55 27.55 515.00 7.5 10.9 6.85 7.85 1,600 136,00085
129,600 48,000 23 25.8 19.05 23.8 520.00 9.75 13 8.35 9.55 0 808,0006.23
40,000 28,800 18.3 22.7 17.05 21.3 525.00 11.45 15.25 10.25 11.8 16,000 188,8004.72
438,400 140,800 18.95 20.15 14.5 18.35 530.00 14.7 18.25 12.45 14.05 51,200 689,6001.57
286,400 54,400 16.25 17.55 12.5 16 535.00 17.7 21.35 15 16.55 -8,000 400,0001.4
1,364,800 68,800 14.2 15.5 10.9 13.9 540.00 19.5 25.35 17.8 19.55 -48,000 641,6000.47
358,400 0 12 13.4 9.45 12.1 545.00 28.05 28.05 20.85 24 -4,800 128,0000.36
2,088,000 -214,400 11.2 11.75 8.3 10.65 550.00 26.75 31.85 24.2 26.65 -4,800 420,8000.2
289,600 -30,400 9.6 10.2 7.2 9.1 555.00 32.75 32.75 32.75 32.75 0 70,4000.24
1,512,000 -51,200 8.15 8.9 6.3 8 560.00 34 36 32.5 36 -8,000 300,8000.2
144,000 -11,200 7.05 7.65 5.4 6.9 565.00 37.05 37.1 37.05 37.1 3,200 6,4000.04
753,600 -73,600 5.75 6.65 4.65 6.1 570.00 41.25 0 3,2000
160,000 12,800 4.95 5.65 4.3 5.2 575.00 45.35 0 1,6000.01
721,600 -11,200 4.7 5 3.65 4.65 580.00 54.05 54.05 54.05 54.05 0 14,4000.02
17,600 1,600 4.2 4.2 3.7 3.9 585.00no data
363,200 19,200 3.85 3.85 2.9 3.6 590.00 60.25 60.25 60.25 60.25 1,600 1,6000
4,800 -1,600 3 3.2 3 3.2 595.00no data
1,854,400 27,200 3 3.05 2.35 2.95 600.00 68.7 68.7 68.7 68.7 1,600 3,2000
118,400 0 2.85 605.00no data
275,200 49,600 2.25 2.25 1.8 2.2 610.00no data
1,600 0 2.25 615.00no data
241,600 -16,000 1.9 1.9 1.4 1.75 620.00no data
36,800 -14,400 1.65 1.65 1.4 1.55 625.00no data
211,200 -67,200 1.65 1.65 1.2 1.45 630.00no data
232,000 -8,000 1 1.15 0.95 1.1 640.00no data
224,000 0 0.65 0.95 0.65 0.9 645.00no data
145,600 4,800 0.95 1.05 0.65 0.75 650.00no data
32,000 0 0.7 660.00no data
12,800 -6,400 0.3 0.3 0.25 0.25 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.55 0.9 0.55 0.75 1,600 232,00072.5
460.00 0.7 1 0.7 1 1,600 3,200
4,800 0 80.1 470.00 1.35 1.65 1.25 1.4 4,800 57,60012
12,800 0 68.85 480.00 1.5 2.25 1.45 2.15 67,200 547,20042.75
490.00 2.2 3.15 2.2 3 33,600 276,800
1,600 0 64 495.00 3.15 3.15 3.15 3.15 -1,600 115,20072
44,800 1,600 41.8 41.8 38.9 39.5 500.00 3.85 4.7 3.3 4.4 30,400 1,289,60028.79
4,800 3,200 38.65 38.65 34.75 35.3 505.00 5.45 5.55 4.65 5.25 36,800 152,00031.67
4,800 1,600 31 31 31 31 510.00 5.6 6.85 5.2 6.45 46,400 596,800124.33
515.00 7.35 8.25 7.1 7.9 65,600 134,400
81,600 14,400 28 28 23.2 25 520.00 9.2 10.15 8 9.6 68,800 808,0009.9
11,200 4,800 22.2 22.2 21.7 21.7 525.00 9.65 12.2 9.65 11.5 11,200 172,80015.43
297,600 116,800 21 21 17.8 18.4 530.00 12.7 14.75 11.8 14 107,200 638,4002.15
232,000 76,800 17.95 18.5 15.3 16.1 535.00 14.4 17.35 14.25 16.5 25,600 408,0001.76
1,296,000 220,800 15.65 16.3 13.6 14.2 540.00 17.85 20.5 16.85 19.5 6,400 689,6000.53
358,400 54,400 14 14.3 11.95 12.3 545.00 20.85 22.8 20.25 21.6 -1,600 132,8000.37
2,302,400 209,600 12.2 12.5 10.45 10.85 550.00 24.8 26.9 24.6 26.7 4,800 425,6000.18
320,000 24,000 10.45 10.9 9 9.3 555.00 30.35 30.35 30.1 30.25 -1,600 70,4000.22
1,563,200 17,600 9.25 9.55 7.85 8.15 560.00 34 34 32.95 32.95 -4,800 308,8000.2
155,200 17,600 8.1 8.2 6.8 7.05 565.00 34.05 0 3,2000.02
827,200 -51,200 7 7.25 5.95 6.15 570.00 38.25 41.25 38.25 41.25 0 3,2000
147,200 6,400 6.05 6.25 5.3 5.35 575.00 45.35 45.35 45.35 45.35 1,600 1,6000.01
732,800 17,600 5.6 5.6 4.55 4.7 580.00 46.35 0 14,4000.02
16,000 -6,400 4.25 4.3 4.1 4.3 585.00no data
344,000 96,000 4.35 4.35 3.5 3.65 590.00no data
6,400 0 3.8 595.00no data
1,827,200 176,000 3.2 3.45 2.8 3 600.00 66.9 66.9 66.65 66.65 0 1,6000
118,400 0 2.85 605.00no data
225,600 64,000 1.95 2.6 1.95 2.25 610.00no data
1,600 0 2.25 615.00no data
257,600 -43,200 1.9 1.9 1.7 1.9 620.00no data
51,200 0 1.85 1.85 1.7 1.7 625.00no data
278,400 25,600 1.65 1.85 1.5 1.6 630.00no data
240,000 35,200 1.25 1.4 1.1 1.25 640.00no data
224,000 -1,600 0.9 1.1 0.9 1.1 645.00no data
140,800 0 1.15 1.2 0.8 0.9 650.00no data
32,000 0 0.7 660.00no data
19,200 6,400 0.8 0.95 0.5 0.55 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.95 0.95 0.3 0.6 1,600 230,40072
460.00 0.5 0 1,600
4,800 0 80.1 470.00 1.5 1.5 1.05 1.1 6,400 52,80011
12,800 0 68.85 480.00 1.65 1.9 1.45 1.8 11,200 480,00037.5
490.00 2.7 2.7 2.25 2.45 24,000 243,200
1,600 0 64 495.00 3.05 3.05 2.95 3 16,000 116,80073
43,200 0 42 42 40.7 40.7 500.00 3.4 4.1 3 3.8 81,600 1,259,20029.15
1,600 1,600 37.9 37.9 37.9 37.9 505.00 4.85 4.85 4.5 4.5 0 115,20072
3,200 1,600 32.95 32.95 32.95 32.95 510.00 4.75 5.9 4.5 5.45 59,200 550,400172
515.00 5.7 7.15 5.7 6.75 43,200 68,800
67,200 20,800 29 29 26 26.45 520.00 7.05 8.75 7.05 8.25 89,600 739,20011
6,400 3,200 24.05 24.05 23.2 23.2 525.00 9 10.55 9 10.1 14,400 161,60025.25
180,800 52,800 23 23 19.8 20.55 530.00 10.7 12.9 10.7 12.2 17,600 531,2002.94
155,200 88,000 20.55 20.95 17.3 18 535.00 13.45 15.25 13.15 14.5 227,200 382,4002.46
1,075,200 251,200 18.35 18.55 15.2 15.8 540.00 16.5 18 15.5 17.3 54,400 683,2000.64
304,000 64,000 16 16.45 13.25 13.85 545.00 19 20.9 18.85 20.2 25,600 134,4000.44
2,092,800 281,600 14.75 14.75 11.6 12.1 550.00 21.6 24.3 21.6 23.7 -1,600 420,8000.2
296,000 27,200 13.35 13.35 10.2 10.45 555.00 25.5 0 72,0000.24
1,545,600 153,600 10.7 11.2 8.8 9.1 560.00 29.35 30.45 29.35 30.45 -8,000 313,6000.2
137,600 14,400 9.45 9.45 7.65 7.85 565.00 34.05 34.05 34.05 34.05 1,600 3,2000.02
878,400 163,200 8 8.6 6.55 6.9 570.00 35.65 0 3,2000
140,800 8,000 6.9 6.9 5.8 6 575.00no data
715,200 38,400 6.2 6.75 5.05 5.25 580.00 46.35 46.35 46.35 46.35 -1,600 14,4000.02
22,400 0 5.4 585.00no data
248,000 25,600 4.8 4.8 3.95 4.05 590.00no data
6,400 0 3.8 595.00no data
1,651,200 92,800 3.95 4.05 3.1 3.2 600.00 66.45 66.45 66.45 66.45 0 1,6000
118,400 -3,200 2.85 2.85 2.85 2.85 605.00no data
161,600 0 2 2.8 2 2.55 610.00no data
1,600 0 2.25 2.25 2.25 2.25 615.00no data
300,800 22,400 2.2 2.25 1.8 1.85 620.00no data
51,200 4,800 1.75 1.8 1.7 1.8 625.00no data
252,800 -46,400 1.8 1.8 1.25 1.7 630.00no data
204,800 -8,000 1.5 1.5 1.25 1.35 640.00no data
225,600 0 1.3 1.35 1 1.15 645.00no data
140,800 3,200 1 1.1 0.95 1 650.00no data
32,000 6,400 0.7 0.85 0.55 0.7 660.00no data
12,800 6,400 0.75 0.8 0.75 0.8 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.55 0.7 0.55 0.6 6,400 228,80071.5
460.00 0.5 0 1,600
4,800 0 80.1 470.00 0.6 0.95 0.6 0.8 1,600 46,4009.67
12,800 0 68.85 480.00 1.75 2.15 1.5 1.65 41,600 468,80036.63
490.00 2.65 3.2 2.2 2.35 89,600 219,200
1,600 0 64 495.00 3.35 3.35 2.75 2.75 -1,600 100,80063
43,200 0 41 45 41 45 500.00 3.95 4.7 3.25 3.45 -41,600 1,177,60027.26
505.00 4.5 6.45 4 4.15 -9,600 115,200
1,600 1,600 35 35 35 35 510.00 5.65 6.8 4.85 5.05 -11,200 491,200307
515.00 7.75 8.1 6.2 6.2 12,800 25,600
46,400 1,600 26.75 28 26.75 28 520.00 8.35 10 7.5 7.65 70,400 649,60014
3,200 0 16.65 525.00 9.9 12 8.85 9.35 20,800 147,20046
128,000 4,800 23.5 23.5 19.9 22.85 530.00 12 14.2 10.8 11.2 -11,200 513,6004.01
67,200 16,000 19.8 20.6 17.55 20.3 535.00 14.55 16.95 12.85 13.45 48,000 155,2002.31
824,000 56,000 18.35 18.45 15.05 17.6 540.00 15.95 19.75 15.3 15.9 -4,800 628,8000.76
240,000 -8,000 16.5 16.5 13.3 15.65 545.00 20.95 22.35 18 18.65 1,600 108,8000.45
1,811,200 16,000 14.45 14.7 11.65 13.6 550.00 22.05 26.25 21.1 21.95 -38,400 422,4000.23
268,800 19,200 12 12.2 10.35 11.95 555.00 25 25.5 25 25.5 1,600 72,0000.27
1,392,000 38,400 10.9 11.2 8.85 10.45 560.00 31 33.8 31 31.8 3,200 321,6000.23
123,200 9,600 8.65 9.4 7.75 9.15 565.00 35.15 35.15 35.15 35.15 1,600 1,6000.01
715,200 57,600 7.65 8.15 6.85 8 570.00 36.7 36.7 35.65 35.65 1,600 3,2000
132,800 3,200 6.9 7.15 5.85 7.05 575.00no data
676,800 -137,600 5.95 6.3 5.15 6.1 580.00 46 0 16,0000.02
22,400 0 5.4 585.00no data
222,400 43,200 4.5 4.85 4 4.75 590.00no data
6,400 -1,600 3.75 3.8 3.75 3.8 595.00no data
1,558,400 43,200 3.7 3.8 3.1 3.75 600.00 49.7 0 1,6000
121,600 1,600 3 3 2.6 2.85 605.00no data
161,600 -4,800 2.65 3 2.4 2.9 610.00no data
1,600 0 1.95 1.95 1.95 1.95 615.00no data
278,400 6,400 1.7 2.3 1.7 2.25 620.00no data
46,400 0 2.35 625.00no data
299,200 4,800 1.65 2 1.6 2 630.00no data
212,800 4,800 1.05 1.6 1 1.55 640.00no data
225,600 0 1.05 1.3 0.85 1.3 645.00no data
137,600 36,800 1.1 1.35 1.05 1.2 650.00no data
25,600 4,800 0.7 0.75 0.7 0.75 660.00no data
6,400 3,200 0.45 0.45 0.45 0.45 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.5 0.55 0.5 0.55 3,200 222,40069.5
460.00 0.5 0 1,600
4,800 0 80.1 470.00 0.95 1 0.55 0.65 6,400 44,8009.33
12,800 0 68.85 480.00 1.75 1.8 1.4 1.75 68,800 427,20033.38
490.00 2.4 2.5 2.3 2.4 12,800 129,600
1,600 0 64 495.00 2.8 2.8 2.75 2.75 0 102,40064
43,200 -1,600 44.05 44.05 44.05 44.05 500.00 3.2 4 3.05 3.7 169,600 1,219,20028.22
505.00 3 4.45 3 4.45 0 124,800
510.00 4.9 6 4.5 5.35 60,800 502,400
515.00 7 7.15 6.55 6.9 1,600 12,800
44,800 -3,200 30.5 30.5 29.25 29.25 520.00 7.25 8.95 7 8.1 78,400 579,20012.93
3,200 0 16.65 525.00 8.6 10.7 8.6 9.9 28,800 126,40039.5
123,200 33,600 25.75 25.75 22 22.85 530.00 10.4 12.95 10.35 11.8 67,200 524,8004.26
51,200 28,800 22.95 22.95 19.2 20.2 535.00 12.35 15.25 12.35 14.2 8,000 107,2002.09
768,000 244,800 19.85 20.35 17 17.7 540.00 14.85 18.1 14.75 16.7 70,400 633,6000.83
248,000 73,600 18.55 18.55 14.95 15.5 545.00 18.35 20.65 17.35 19.55 8,000 107,2000.43
1,795,200 179,200 16.2 16.2 13.1 13.6 550.00 21 24.15 20.35 22.7 38,400 460,8000.26
249,600 41,600 13.25 13.9 11.45 11.9 555.00 27 27 24.85 24.85 -3,200 70,4000.28
1,353,600 110,400 12.5 12.5 10 10.45 560.00 27.5 29.8 26.8 29.7 64,000 318,4000.24
113,600 16,000 10.05 10.55 8.8 9.05 565.00no data
657,600 123,200 10.3 10.3 7.65 7.95 570.00 32 0 1,6000
129,600 9,600 8.55 8.55 6.8 6.9 575.00no data
814,400 196,800 7.35 7.5 5.8 6.05 580.00 46 46 46 46 -1,600 16,0000.02
22,400 0 4.85 5.4 4.85 5.4 585.00no data
179,200 8,000 5.8 5.8 4.5 4.7 590.00no data
8,000 -1,600 4.1 4.1 4 4 595.00no data
1,515,200 102,400 4.55 4.55 3.5 3.7 600.00 49.7 0 1,6000
120,000 -3,200 3.25 3.25 3.25 3.25 605.00no data
166,400 -9,600 3.45 3.6 2.65 2.75 610.00no data
1,600 0 3 3 3 3 615.00no data
272,000 36,800 2.2 2.4 2 2.15 620.00no data
46,400 0 2.35 625.00no data
294,400 9,600 1.9 1.95 1.85 1.9 630.00no data
208,000 -6,400 1.65 1.65 1.4 1.5 640.00no data
225,600 -3,200 1.55 1.55 1.1 1.2 645.00no data
100,800 17,600 1.3 1.45 1.05 1.25 650.00no data
20,800 14,400 0.8 0.8 0.7 0.7 660.00no data
3,200 0 0.65 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0.2 0.2 0.2 0 4,8001.5
3,200 0 97 450.00 0.6 0.6 0.3 0.4 4,800 219,20068.5
460.00 0.5 0 1,600
4,800 0 80.1 470.00 0.95 0.95 0.85 0.95 3,200 38,4008
12,800 0 68.85 480.00 1.5 1.5 1.25 1.35 9,600 358,40028
490.00 1.3 2.3 1.3 1.95 8,000 116,800
1,600 0 64 495.00 2.35 2.65 2.05 2.65 1,600 102,40064
44,800 -1,600 51 51.5 51 51.5 500.00 3.55 3.55 2.65 3 16,000 1,049,60023.43
505.00 4.85 4.85 3.3 3.35 0 124,800
510.00 4.95 5 3.95 4.45 -25,600 441,600
515.00 9.5 0 11,200
48,000 4,800 34.05 34.05 32.65 34.05 520.00 7.2 7.55 6 6.75 27,200 500,80010.43
3,200 1,600 36.35 36.35 16.65 16.65 525.00 8.9 9.2 7.55 8.3 17,600 97,60030.5
89,600 3,200 27.5 27.9 26 26 530.00 9.6 11 8.8 10 28,800 457,6005.11
22,400 4,800 24.9 24.9 24.05 24.05 535.00 13.05 13.25 10.75 12 -16,000 99,2004.43
523,200 4,800 21.95 23.5 19.55 21.2 540.00 15.45 15.8 12.75 14.2 17,600 563,2001.08
174,400 33,600 20.1 20.7 17.25 18.75 545.00 16.35 18.35 15.1 16.8 9,600 99,2000.57
1,616,000 -28,800 17.55 18.4 15.15 16.6 550.00 19.5 21.45 17.6 19.4 -12,800 422,4000.26
208,000 -22,400 15.65 16.2 13.45 14.6 555.00 22.05 23.6 21.6 22.1 12,800 73,6000.35
1,243,200 -44,800 13.9 14.3 11.7 12.9 560.00 26.55 27.2 23.5 25.55 36,800 254,4000.2
97,600 -19,200 12.25 12.7 10.25 11.25 565.00no data
534,400 9,600 10.75 11.1 9.05 9.9 570.00 32 32 32 32 1,600 1,6000
120,000 4,800 9.3 9.7 7.8 8.8 575.00no data
617,600 30,400 8.6 8.6 7 7.7 580.00 40 40 40 40 -1,600 17,6000.03
22,400 0 7 7 6.6 6.75 585.00no data
171,200 6,400 6.4 6.5 5.45 5.9 590.00no data
9,600 0 7.8 595.00no data
1,412,800 11,200 4.95 5.1 4.15 4.55 600.00 49.7 0 1,6000
123,200 0 4.35 605.00no data
176,000 16,000 3.85 3.85 3.3 3.5 610.00no data
1,600 -1,600 3.25 3.25 3.25 3.25 615.00no data
235,200 35,200 2.8 2.95 2.5 2.75 620.00no data
46,400 0 2.65 2.65 2.35 2.35 625.00no data
284,800 9,600 2.5 2.5 2.1 2.3 630.00no data
214,400 -1,600 1.85 1.95 1.7 1.8 640.00no data
228,800 -9,600 1.5 1.65 1.45 1.5 645.00no data
83,200 9,600 1.65 1.65 1.35 1.4 650.00no data
6,400 1,600 1.2 1.2 1.2 1.2 660.00no data
3,200 0 0.65 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.55 0.65 0.55 0.6 64,000 214,40067
460.00 1 2.3 0.5 0.5 1,600 1,600
4,800 0 80.1 470.00 2.25 2.25 0.5 1 3,200 35,2007.33
12,800 0 68.85 480.00 1.1 1.85 1.1 1.8 8,000 348,80027.25
490.00 1.9 2.65 1.8 2.4 38,400 108,800
1,600 0 64 495.00 2.25 3 2.1 2.65 1,600 100,80063
46,400 1,600 57.5 57.5 50.05 50.05 500.00 2.85 3.9 2.4 3.55 123,200 1,033,60022.28
505.00 3.55 3.65 3.15 3.65 4,800 124,800
510.00 3.7 5.4 3.6 5.1 105,600 467,200
515.00 9.5 0 11,200
43,200 -3,200 41.3 41.3 33 33.2 520.00 5.7 7.95 5.45 7.65 70,400 473,60010.96
1,600 0 42.5 525.00 7.25 9.6 6.8 9.2 35,200 80,00050
86,400 11,200 32 33.5 26.7 26.95 530.00 8.3 11.3 8.05 10.85 78,400 428,8004.96
17,600 12,800 27.6 27.6 23.75 24.15 535.00 11.25 13.55 9.8 13.05 16,000 115,2006.55
518,400 88,000 25.95 27.45 20.9 21.4 540.00 13.5 15.95 11.65 15.45 75,200 545,6001.05
140,800 16,000 24 24.5 18.5 19.05 545.00 15.65 18.3 13.7 17.9 3,200 89,6000.64
1,644,800 96,000 19.05 22 16.4 16.95 550.00 16.15 21.5 16 20.8 51,200 435,2000.26
230,400 70,400 17.2 19.65 14.45 14.9 555.00 20.85 23.85 18.8 23.05 27,200 60,8000.26
1,288,000 236,800 14.15 17.5 12.8 13.25 560.00 22.15 27.55 21.45 27.05 20,800 217,6000.17
116,800 20,800 14.6 15.4 11.2 11.7 565.00no data
524,800 60,800 12 13.65 9.9 10.3 570.00no data
115,200 20,800 11.7 12 8.7 8.95 575.00no data
587,200 96,000 9.7 10.6 7.6 8.05 580.00 35.7 39.5 35.7 39.5 0 19,2000.03
22,400 0 9.2 9.2 7.75 7.75 585.00no data
164,800 38,400 7.3 8.1 6 6.2 590.00no data
9,600 0 7.8 595.00no data
1,401,600 139,200 5.6 6.3 4.65 4.85 600.00 50 50 49.7 49.7 1,600 1,6000
123,200 19,200 5.15 5.25 4.25 4.35 605.00no data
160,000 32,000 4.5 4.85 3.5 3.65 610.00no data
3,200 0 5.75 615.00no data
200,000 27,200 4.05 4.05 2.8 2.95 620.00no data
46,400 1,600 3.3 3.3 2.35 2.35 625.00no data
275,200 4,800 2.7 2.95 2.4 2.45 630.00no data
216,000 8,000 2 2.3 1.8 1.85 640.00no data
238,400 -3,200 1.75 1.95 1.55 1.65 645.00no data
73,600 36,800 1.7 1.8 1.55 1.65 650.00no data
4,800 1,600 1.25 1.5 1.05 1.2 660.00no data
3,200 3,200 0.65 0.65 0.65 0.65 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.65 0.65 0.5 0.5 32,000 150,40047
4,800 0 80.1 470.00 1.5 1.5 0.9 0.95 3,200 32,0006.67
12,800 0 68.85 480.00 2 2 1.3 1.35 -6,400 340,80026.63
490.00 1.7 2.7 1.7 1.95 0 70,400
1,600 0 64 495.00 3.05 3.3 2.25 2.4 49,600 99,20062
44,800 0 53 53 53 53 500.00 3.7 4 2.85 2.9 24,000 910,40020.32
505.00 2.6 4.1 2.6 3.65 30,400 120,000
510.00 5.45 5.75 4.1 4.2 139,200 361,600
515.00 9.5 0 11,200
46,400 0 35.7 38.35 35.15 38 520.00 8 8.2 6.2 6.4 4,800 403,2008.69
1,600 0 42.5 525.00 9.85 9.85 5.5 6.6 12,800 44,80028
75,200 -3,200 30.3 31 29.4 31 530.00 11.45 11.55 9.05 9.35 12,800 350,4004.66
4,800 -3,200 27.65 28.3 27.3 28.25 535.00 12.25 12.6 11.1 11.25 9,600 99,20020.67
430,400 -14,400 24.9 26.1 23.1 24.2 540.00 15.75 16 12.85 13.3 3,200 470,4001.09
124,800 -8,000 22.5 22.55 20.75 21.6 545.00 16.8 17.3 15.1 15.65 16,000 86,4000.69
1,548,800 28,800 19.45 20.95 18.4 19.2 550.00 21.25 21.25 17.5 18.2 4,800 384,0000.25
160,000 11,200 16.8 18.5 16.35 17 555.00 22.45 22.45 20.75 21.05 0 33,6000.21
1,051,200 9,600 15.65 16.65 14.45 15.1 560.00 26.1 26.1 22.8 24.2 16,000 196,8000.19
96,000 -1,600 11.45 14.65 11.45 13.2 565.00no data
464,000 20,800 12.1 12.95 11 11.65 570.00no data
94,400 11,200 11.05 11.2 9.85 10.25 575.00no data
491,200 19,200 9.45 10.1 8.7 8.95 580.00 38.5 38.5 37.15 37.15 3,200 19,2000.04
22,400 0 19.8 19.8 7.65 7.95 585.00no data
126,400 19,200 7.4 7.85 6.7 6.9 590.00no data
9,600 0 7.8 595.00no data
1,262,400 -46,400 5.5 6.2 5.25 5.4 600.00no data
104,000 0 5.2 605.00no data
128,000 52,800 4.8 4.8 4.1 4.15 610.00no data
3,200 0 5.75 615.00no data
172,800 4,800 3.45 3.55 3.1 3.15 620.00no data
44,800 0 2.85 2.95 2.85 2.95 625.00no data
270,400 25,600 2.8 3 2.5 2.65 630.00no data
208,000 25,600 2.3 2.4 1.95 2 640.00no data
241,600 -3,200 1.85 1.85 1.55 1.7 645.00no data
36,800 30,400 1.6 1.9 1.5 1.65 650.00no data
3,200 3,200 0.95 1.2 0.95 1.2 660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.5 0.5 0.5 0.5 1,600 3,200
3,200 0 125.9 420.00 0.2 0 4,8001.5
3,200 0 97 450.00 0.75 1.1 0.7 0.8 30,400 118,40037
4,800 0 80.1 80.1 80.1 80.1 470.00 1.6 2 1.2 1.2 14,400 28,8006
12,800 0 68.85 480.00 1.65 2.75 1.6 1.85 132,800 347,20027.13
490.00 3.1 3.1 2.35 2.65 44,800 70,400
1,600 0 64 495.00 0.3 3.3 0.3 2.65 41,600 49,60031
44,800 4,800 53.4 53.4 50.8 50.8 500.00 4.3 5.6 3.45 3.65 248,000 886,40019.79
505.00 5.5 5.75 0.2 4.25 81,600 89,600
510.00 6.7 7.7 4.95 5.25 92,800 222,400
515.00 9.5 0 11,200
46,400 -1,600 36.65 36.65 36.65 36.65 520.00 8.8 10.7 7.05 7.4 73,600 398,4008.59
1,600 0 42.5 525.00 10 12.25 5.35 8.85 22,400 32,00020
78,400 11,200 32.35 33.5 29.5 30.95 530.00 11.95 14.55 10.15 10.5 1,600 337,6004.31
8,000 4,800 27.65 27.85 27.65 27.85 535.00 14.9 16.9 11.8 12.4 51,200 89,60011.2
444,800 19,200 27 27.7 22.35 24.9 540.00 16.5 19.6 13.9 14.4 65,600 467,2001.05
132,800 57,600 23.55 25.1 20.5 22.45 545.00 19.95 21.6 16.25 16.75 9,600 70,4000.53
1,520,000 206,400 22.9 22.9 18.3 19.95 550.00 21 25.1 18.5 19.3 68,800 379,2000.25
148,800 19,200 19.05 20.35 16.35 17.85 555.00 23.8 24.9 21.75 22.15 11,200 33,6000.23
1,041,600 94,400 18.85 18.85 14.65 15.8 560.00 28.1 30.6 24.6 25.3 3,200 180,8000.17
97,600 28,800 15.75 16.2 13 14.1 565.00no data
443,200 97,600 14.2 14.5 11.6 12.4 570.00no data
83,200 52,800 11.55 12.85 10.25 11 575.00no data
472,000 131,200 11.2 11.65 9 9.65 580.00 40 40 40 40 1,600 16,0000.03
22,400 -4,800 9 9 8.2 8.35 585.00no data
107,200 36,800 8.4 9.3 7.15 7.7 590.00no data
9,600 0 7.8 595.00no data
1,308,800 243,200 7.8 7.8 5.7 6 600.00no data
104,000 100,800 5.35 5.7 5.05 5.2 605.00no data
75,200 25,600 5.3 5.65 4.65 4.8 610.00no data
3,200 0 5.75 615.00no data
168,000 64,000 2.85 4.7 2.85 3.65 620.00no data
44,800 -3,200 3.05 3.55 3.05 3.5 625.00no data
244,800 75,200 3.55 3.7 3 3.05 630.00no data
182,400 46,400 2.85 3 2.35 2.45 640.00no data
244,800 139,200 3.65 3.7 2 2.1 645.00no data
6,400 6,400 1.9 1.9 1.9 1.9 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
3,200 3,200 126.1 126.1 125.9 125.9 420.00 0.15 2.6 0.15 0.2 4,800 4,8001.5
3,200 0 97 450.00 1.25 1.25 0.85 1 8,000 88,00027.5
4,800 3,200 75 78 75 78 470.00 1 1.95 1 1.9 9,600 14,4003
12,800 1,600 68.85 68.85 68.85 68.85 480.00 3.2 3.6 2.05 2.3 12,800 214,40016.75
490.00 4 4 3.1 3.1 24,000 25,600
1,600 0 64 495.00 3.25 3.5 3.25 3.4 0 8,0005
40,000 6,400 50.2 56.5 50.2 55.85 500.00 6.6 6.6 4.1 4.3 -51,200 638,40015.96
505.00 5.5 5.5 5.5 5.5 0 8,000
510.00 8.05 8.75 5.75 6 24,000 129,600
515.00 9.5 0 11,200
48,000 9,600 35 41 35 41 520.00 11.25 11.8 7.8 8.3 33,600 324,8006.77
1,600 0 42.5 525.00 8.15 9.65 8.15 9.25 1,600 9,6006
67,200 27,200 30.5 33.95 29.25 32.35 530.00 14.65 15.45 10.8 11.4 107,200 336,0005
3,200 3,200 28.35 31.1 28.35 31.1 535.00 17 17.65 12.7 13.3 30,400 38,40012
425,600 99,200 24.2 28.75 23.7 27.95 540.00 20.6 21.15 14.65 15.3 65,600 401,6000.94
75,200 41,600 22.5 26 21.25 25 545.00 22.45 22.55 17.1 17.6 27,200 60,8000.81
1,313,600 49,600 19.55 23.65 18.9 22.8 550.00 26 26 19.35 20.1 -139,200 310,4000.24
129,600 30,400 17 21.3 16.85 20.35 555.00 28.15 28.15 23.15 23.6 3,200 22,4000.17
947,200 89,600 15.35 19.2 15.3 18.45 560.00 32 32.4 25.15 25.55 12,800 177,6000.19
68,800 32,000 14.7 17 13.55 16.3 565.00no data
345,600 3,200 12.45 15.3 11.95 14.65 570.00no data
30,400 -17,600 10 13.55 10 12.8 575.00no data
340,800 -305,600 10.15 12.8 9.45 11.7 580.00 44.35 46 44.35 46 1,600 14,4000.04
27,200 8,000 9.5 11.05 8.2 10.45 585.00no data
70,400 32,000 8 10.5 7.7 9.4 590.00no data
9,600 1,600 7.1 8.45 7.1 7.8 595.00no data
1,065,600 129,600 6.55 7.8 6.1 7.45 600.00no data
3,200 0 7.5 605.00no data
49,600 24,000 5.3 6 4.8 5.7 610.00no data
3,200 0 5.75 615.00no data
104,000 28,800 4 4.9 3.5 4.6 620.00no data
48,000 0 5.75 625.00no data
169,600 25,600 3.3 4 3 3.4 630.00no data
136,000 22,400 2.7 3.35 2.4 3.05 640.00no data
105,600 35,200 2.3 3 1.85 2.75 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
3,200 3,200 97 97 97 97 450.00 1.15 1.3 0.9 1.25 24,000 80,00025
1,600 0 72 470.00 2 2 2 2 4,800 4,8003
11,200 8,000 70 70 65.95 65.95 480.00 1.5 3.75 1.5 3.35 187,200 201,60018
490.00 4 4 4 4 1,600 1,600
1,600 0 64 495.00 5 5.15 5 5.15 6,400 8,0005
33,600 11,200 56 56 49.25 51.1 500.00 3.6 6.7 3.45 6.45 248,000 689,60020.52
505.00 6.5 7 6.5 7 8,000 8,000
510.00 5.1 9 5.1 8.8 73,600 105,600
515.00 9.25 9.55 9.25 9.5 8,000 11,200
38,400 24,000 36 39.45 34.7 34.9 520.00 6.8 12.2 6.8 11.9 102,400 291,2007.58
1,600 0 42.5 525.00 8 0 8,0005
40,000 16,000 33 33.15 29.5 29.5 530.00 9.15 16 9.15 15.65 148,800 228,8005.72
535.00 12.7 17 12.7 17 4,800 8,000
326,400 264,000 32 33 23.7 24.45 540.00 12 21.25 11.65 20.5 208,000 336,0001.03
33,600 33,600 22.7 22.7 21.75 22.1 545.00 15.95 23.5 15.95 23.05 22,400 33,6001
1,264,000 953,600 26.15 28.7 19.5 20.05 550.00 17.85 26.95 17 26 254,400 449,6000.36
99,200 70,400 24.85 24.85 17.5 17.95 555.00 20.45 28.05 20.45 26.85 12,800 19,2000.19
857,600 369,600 22.5 23.65 15.75 16.1 560.00 23.45 32.7 22.4 32.15 76,800 164,8000.19
36,800 27,200 19.5 19.5 14.2 14.35 565.00no data
342,400 257,600 18.65 19.25 12.5 12.7 570.00no data
48,000 38,400 15.2 15.2 11.25 11.4 575.00no data
646,400 502,400 14.45 15 9.75 10.05 580.00 39.05 44.85 39.05 43.6 6,400 12,8000.02
19,200 1,600 9.5 9.6 8.7 9.2 585.00no data
38,400 35,200 11.8 11.8 8.1 8.15 590.00no data
8,000 4,800 7.25 7.5 7.15 7.2 595.00no data
936,000 272,000 9.15 9.85 6.35 6.55 600.00no data
3,200 0 7.5 605.00no data
25,600 14,400 7.4 7.9 5.1 5.15 610.00no data
3,200 0 5.75 615.00no data
75,200 32,000 5 5.9 3.85 4.05 620.00no data
48,000 0 5.75 625.00no data
144,000 20,800 4 4.75 3.2 3.3 630.00no data
113,600 30,400 3.45 4 2.55 2.7 640.00no data
70,400 28,800 3 3.05 2.25 2.4 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.2 1.2 1.1 1.2 17,600 56,000
1,600 0 72 470.00no data
3,200 3,200 70 75 70 75 480.00 2.5 2.5 2.05 2.4 8,000 14,4004.5
1,600 1,600 64 64 64 64 495.00 6 0 1,6001
22,400 3,200 60 60 60 60 500.00 5 5.2 3.6 3.7 12,800 441,60019.71
510.00 5.55 5.6 4.5 4.9 25,600 32,000
515.00 8.9 0 3,200
14,400 1,600 42 45.15 41 45.15 520.00 9.2 9.2 6.5 6.8 24,000 188,80013.11
1,600 0 42.5 525.00 7 8 7 8 8,000 8,0005
24,000 -1,600 36.85 37.4 36.25 36.85 530.00 12.7 12.7 8.95 9.65 30,400 80,0003.33
535.00 10.8 11 10.8 11 3,200 3,200
62,400 -30,400 25.95 32.65 25.95 31.2 540.00 17.55 20.55 12.7 13.35 43,200 128,0002.05
545.00 14.75 15.65 14.75 15.65 4,800 11,200
310,400 32,000 20.85 28.2 20.25 25.95 550.00 24 24 16 18.2 33,600 195,2000.63
28,800 19,200 20 26.35 20 23.45 555.00 19 20 19 20 6,400 6,4000.22
488,000 259,200 17 23.5 16.45 21.25 560.00 26.2 26.8 21.75 23.2 40,000 88,0000.18
9,600 9,600 17.85 19.9 17.85 18.6 565.00no data
84,800 59,200 13.5 19.25 13.5 17.15 570.00no data
9,600 9,600 15 15.85 14.5 15.2 575.00no data
144,000 51,200 12.1 15 11.35 13.75 580.00 35 36.05 35 35.7 6,400 6,4000.04
17,600 4,800 11.9 12.7 11.9 12.7 585.00no data
3,200 3,200 10.5 11 10.5 11 590.00no data
3,200 3,200 10 10 10 10 595.00no data
664,000 60,800 7.5 9.6 7.5 8.7 600.00no data
3,200 3,200 8 8 7.5 7.5 605.00no data
11,200 11,200 6.5 7 6.5 7 610.00no data
3,200 3,200 6 6 5.75 5.75 615.00no data
43,200 25,600 5.8 5.9 4.5 5 620.00no data
48,000 0 4.15 5.75 4.1 5.75 625.00no data
123,200 4,800 4.15 5 3.9 4.55 630.00no data
83,200 38,400 3.3 3.6 2.6 3.35 640.00no data
41,600 20,800 2.8 3 2.05 2.8 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.2 1.4 1.15 1.2 25,600 38,400
1,600 1,600 72 72 72 72 470.00no data
480.00 2.05 3 2.05 3 3,200 6,400
495.00 6 6 6 6 1,600 1,600
19,200 12,800 44 52 44 50 500.00 4.5 7.6 4.5 5.35 113,600 436,80022.75
510.00 9.15 9.15 9.15 9.15 4,800 6,400
515.00 8.9 0 3,200
12,800 6,400 47.45 47.45 34.95 35 520.00 10 13.5 10 10.3 80,000 164,80012.88
1,600 0 42.5 525.00no data
25,600 25,600 25.2 29.95 25.2 29.95 530.00 17.5 17.95 14.5 14.6 27,200 49,6001.94
92,800 89,600 25 25.3 22.5 24.8 540.00 17.85 23.5 17.85 18.6 65,600 84,8000.91
545.00 23.1 23.1 21.85 21.85 6,400 6,400
278,400 144,000 23.05 23.05 18.3 20.25 550.00 26.95 29 23.75 23.75 -3,200 161,6000.58
9,600 9,600 18.7 18.7 17.8 17.8 555.00no data
228,800 88,000 20.1 20.1 15.05 16.45 560.00 35.15 35.15 29.3 29.3 11,200 48,0000.21
25,600 14,400 13 13.95 12.35 12.95 570.00no data
92,800 27,200 11 11 9.7 10.75 580.00no data
12,800 0 14.15 585.00no data
617,600 201,600 8.95 9 6.8 7.2 600.00no data
17,600 9,600 5.25 5.25 5 5.25 620.00no data
48,000 0 6 625.00no data
118,400 9,600 4.5 4.5 3.25 3.9 630.00no data
44,800 9,600 2.2 3.2 2.2 3.05 640.00no data
20,800 9,600 2 3.5 1.7 2.85 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.55 1.55 1.15 1.15 3,200 12,800
480.00 3.9 0 3,200
6,400 4,800 57 61 57 61 500.00 4.5 5.75 4.2 4.4 52,800 323,20050.5
510.00 6.55 0 1,600
515.00 8.85 8.9 8.85 8.9 3,200 3,200
6,400 0 46.2 520.00 9 10.5 8.05 8.3 19,200 84,80013.25
1,600 0 42.5 525.00no data
530.00 11.25 12 11 12 6,400 22,400
3,200 3,200 35.4 35.4 35.4 35.4 540.00 14 17.05 14 14.75 17,600 19,2006
134,400 22,400 32.4 32.4 25 26.25 550.00 18 23.65 18 20.9 76,800 164,8001.23
140,800 46,400 25.75 25.75 20.4 21.35 560.00 27 28 24.9 26.35 11,200 36,8000.26
11,200 8,000 20 20 16.15 17.45 570.00no data
65,600 9,600 18 18 13.45 14.35 580.00no data
12,800 0 14.15 585.00no data
416,000 44,800 11.05 11.4 9.45 9.8 600.00no data
8,000 1,600 7 7 7 7 620.00no data
48,000 1,600 6 6 6 6 625.00no data
108,800 3,200 5.35 5.35 4.35 4.95 630.00no data
35,200 0 3.7 4.2 3.7 3.7 640.00no data
11,200 4,800 3 4 3 4 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.6 1.6 1.6 1.6 1,600 9,600
480.00 3.9 0 3,200
1,600 0 36 500.00 4.5 5 4 4.95 32,000 270,400169
510.00 6.55 0 1,600
6,400 0 46.2 46.2 46.2 46.2 520.00 7.05 8.7 7.05 8.7 0 65,60010.25
1,600 1,600 42.5 42.5 42.5 42.5 525.00no data
530.00 11 11.5 10.05 10.05 8,000 16,000
540.00 14 14 14 14 1,600 1,600
112,000 8,000 25.55 31.05 25 30.65 550.00 19.6 29.7 17.5 18.35 17,600 88,0000.79
94,400 54,400 20 26.95 20 24.7 560.00 31.85 31.85 22.85 22.85 1,600 25,6000.27
3,200 3,200 19.95 20 19.95 20 570.00no data
56,000 11,200 14.95 18 13.8 18 580.00no data
12,800 0 14.15 585.00no data
371,200 80,000 9.25 11.3 9.1 11 600.00no data
6,400 3,200 6.95 7 6.95 7 620.00no data
46,400 0 6 625.00no data
105,600 1,600 5.1 5.1 5.1 5.1 630.00no data
35,200 11,200 3.4 5 3.4 3.7 640.00no data
6,400 6,400 3.15 3.15 3 3 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.9 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 3.85 4.75 3.85 4.4 6,400 238,400149
510.00 6.55 0 1,600
6,400 0 49.05 520.00 8 8.5 7.5 8 46,400 65,60010.25
530.00 10.5 10.5 10.5 10.5 0 8,000
104,000 9,600 31.5 31.65 27.35 28.65 550.00 17 19.5 16 18.15 43,200 70,4000.68
40,000 40,000 23.85 26.05 22.75 23.2 560.00 24 24 20.05 20.05 14,400 24,0000.6
44,800 16,000 18 19 15.25 16.05 580.00no data
12,800 0 14.15 585.00no data
291,200 70,400 12 12.45 10.2 10.55 600.00no data
3,200 1,600 6 6 6 6 620.00no data
46,400 0 6 625.00no data
104,000 54,400 6 6.35 4.95 5.1 630.00no data
24,000 17,600 5 5 3.8 3.9 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.9 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 3.8 4.55 3.65 4.3 100,800 232,000145
510.00 6.55 0 1,600
6,400 0 49.05 520.00 9.5 0 19,2003
530.00 9 11.05 9 10.15 8,000 8,000
94,400 4,800 31.5 32.5 29.05 29.95 550.00 17 18 16.5 17.5 14,400 27,2000.29
560.00 22.8 0 9,600
28,800 0 18.75 18.75 17 17.25 580.00no data
12,800 0 14.15 585.00no data
220,800 33,600 12.45 13.45 10.7 11.35 600.00no data
1,600 0 7 620.00no data
46,400 0 6 625.00no data
49,600 8,000 5.6 6 5 5.35 630.00no data
6,400 0 5 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1.9 1.9 1.9 1.9 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 4 5.7 4 4.2 12,800 131,20082
510.00 6.55 0 1,600
6,400 0 49.05 520.00 9.5 0 19,2003
89,600 -1,600 30.15 32.8 30.15 31.5 550.00 22 22 17.15 17.55 11,200 12,8000.14
560.00 13.5 23 13.5 22.8 9,600 9,600
28,800 25,600 15.9 18.6 15.9 17.55 580.00no data
12,800 0 14.15 585.00no data
187,200 91,200 11.45 12.45 10.85 12.3 600.00no data
1,600 0 7 620.00no data
46,400 0 6 625.00no data
41,600 12,800 5.95 6.15 2.15 5.7 630.00no data
6,400 6,400 5 5 5 5 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 1 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 4.9 5.1 4.15 4.8 40,000 118,40074
510.00 6.55 6.55 6.55 6.55 1,600 1,600
6,400 6,400 51 51 49.05 49.05 520.00 8 9.5 8 9.5 12,800 19,2003
91,200 6,400 27.65 30.75 27.65 29.05 550.00 23 0 1,6000.02
3,200 3,200 14.2 14.8 14.2 14.8 580.00no data
12,800 0 14.15 585.00no data
96,000 30,400 9.65 12.05 9.65 10.7 600.00no data
1,600 0 7 620.00no data
46,400 0 6 625.00no data
28,800 4,800 5.5 6 4.9 5.25 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 0.95 1 0.95 1 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 4.55 5.25 4.55 4.8 22,400 78,40049
520.00 9.5 9.5 8.35 9.3 6,400 6,400
84,800 4,800 26.3 27.9 25.35 27.9 550.00 23 0 1,6000.02
12,800 0 14.15 585.00no data
65,600 8,000 9.8 10.9 9.35 10.6 600.00no data
1,600 0 7 620.00no data
46,400 0 6 625.00no data
24,000 11,200 5 5.5 5 5.5 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 2 0 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 5.8 6.3 4.8 6.1 30,400 56,00035
80,000 12,800 28.15 28.15 22.05 22.85 550.00 23 0 1,6000.02
12,800 0 14.15 585.00no data
57,600 4,800 9.7 10.65 9.5 9.5 600.00no data
1,600 0 7 620.00no data
46,400 0 6 625.00no data
12,800 1,600 5 5 5 5 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,600
450.00 2 2 2 2 1,600 8,000
480.00 3.9 0 3,200
1,600 0 36 500.00 4.8 5.8 4.8 5.15 14,400 25,60016
67,200 -1,600 29.75 29.75 27 27.15 550.00 23 0 1,6000.02
12,800 0 14.15 585.00no data
52,800 6,400 11.8 12.05 10.55 10.6 600.00no data
1,600 0 7 620.00no data
46,400 1,600 6 6 6 6 625.00no data
11,200 9,600 6 6 6 6 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 1.05 1.05 1.05 1,600 1,600
450.00 2.5 0 6,400
480.00 3.9 3.9 3.9 3.9 3,200 3,200
1,600 0 36 500.00 7.95 7.95 6.05 6.05 6,400 11,2007
68,800 12,800 26 27.65 25.6 26.55 550.00 23 23 23 23 1,600 1,6000.02
12,800 0 14.15 585.00no data
46,400 14,400 10.45 10.65 9.95 10 600.00no data
1,600 1,600 7 7 7 7 620.00no data
44,800 0 5.95 625.00no data
1,600 0 6 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.5 0 6,400
1,600 0 36 36 36 36 500.00 9 9 9 9 1,600 4,8003
56,000 0 23 26.35 23 23.75 550.00no data
12,800 0 14.15 585.00no data
32,000 3,200 10.05 10.05 9.35 9.35 600.00no data
44,800 0 5.95 625.00no data
1,600 1,600 6 6 6 6 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.5 2.5 2.5 2.5 0 6,400
1,600 0 36 500.00 10.6 0 3,2002
56,000 12,800 25 25 23 23 550.00no data
12,800 0 14.15 585.00no data
28,800 -1,600 10.5 10.5 9.3 9.95 600.00no data
44,800 3,200 6.4 6.4 5.85 5.95 625.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.8 0 6,400
1,600 0 36 500.00 10.6 0 3,2002
43,200 4,800 22.7 25 22.65 25 550.00no data
12,800 0 14.15 585.00no data
30,400 6,400 9 9.95 9 9.95 600.00no data
41,600 12,800 5.95 6 5 6 625.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.8 0 6,400
1,600 0 36 500.00 10.6 10.6 10.6 10.6 1,600 3,2002
38,400 8,000 26.4 26.55 25.85 26.35 550.00no data
12,800 12,800 13.75 14.15 13.75 14.15 585.00no data
24,000 3,200 10.65 10.65 10.6 10.6 600.00no data
28,800 16,000 5.95 6.9 5.95 6.9 625.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.8 0 6,400
1,600 0 36 500.00 12 0 1,6001
30,400 0 26 26 22.35 24.75 550.00no data
20,800 6,400 10 10 9.8 10 600.00no data
12,800 12,800 6.4 6.4 6.4 6.4 625.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.8 0 6,400
1,600 0 36 500.00 12 12 12 12 1,600 1,6001
30,400 25,600 24 26 20.9 26 550.00no data
14,400 9,600 9.55 11.15 9.2 10.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 5 5 2.6 2.8 4,800 6,400
1,600 0 36 500.00no data
4,800 3,200 23.9 24 23.9 24 550.00no data
4,800 4,800 6 9 6 9 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.25 3.25 3.25 3.25 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 10.1 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 10.1 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 10.1 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 10.1 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 10.1 0 1,600
1,600 0 36 500.00no data
1,600 0 21.55 550.00no data