info@tamealps.com +91 94145 70283
 

Adani Ports and Special Economic Zone Limited (ADANIPORTS) 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
28 Jun 2022 681.00 683.80 670.25 678.05 -1.41% 4596840 31084.30 34.24
27 Jun 2022 698.00 698.70 684.90 687.75 0.20% 2711512 18778.13 14.67
24 Jun 2022 683.00 687.95 677.10 686.40 1.64% 2740927 18725.26 22.46
23 Jun 2022 672.70 683.30 666.20 675.30 1.05% 2762533 18645.60
22 Jun 2022 684.90 687.85 665.55 668.30 -3.02% 2964156 19913.25 14.84
21 Jun 2022 670.50 691.55 667.10 689.10 3.91% 3313116 22603.77 13.42
20 Jun 2022 671.00 673.90 653.10 663.15 -0.87% 3507676 23211.67 12.09
17 Jun 2022 677.00 689.45 663.00 668.95 -1.87% 6103963 41201.65 27.86
16 Jun 2022 711.95 717.10 677.00 681.70 -3.13% 4301251 29755.71 21.13
15 Jun 2022 710.90 713.30 701.60 703.75 -0.13% 2447673 17289.92 16.50
14 Jun 2022 695.40 721.80 693.55 704.70 1.36% 6144330 43578.87 18.68
13 Jun 2022 711.00 714.70 688.80 695.25 -4.29% 4535069 31738.21
10 Jun 2022 726.00 732.15 718.20 726.40 -1.24% 3377686 24476.67 22.76
09 Jun 2022 726.00 737.00 723.10 735.50 0.95% 2604731 19004.34 29.29
08 Jun 2022 735.55 740.00 725.35 728.60 -0.81% 2839931 20760.78 20.51
07 Jun 2022 739.00 742.50 713.40 734.55 -0.90% 2488075 18267.84 18.86
06 Jun 2022 738.50 745.00 725.30 741.25 0.18% 2753267 20268.23 14.95
03 Jun 2022 758.00 758.50 738.75 739.90 -1.14% 2960614 22094.83 16.47
02 Jun 2022 737.00 751.90 730.25 748.45 1.57% 3536560 26197.26 21.63
01 Jun 2022 739.80 743.70 729.05 736.90 -0.40% 3196984 23525.47 24.29
31 May 2022 731.10 749.00 728.00 739.85 0.70% 6346866 46985.22 30.94
30 May 2022 714.00 737.00 710.00 734.70 4.49% 5546106 40345.33 20.36
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 782.45 792.55 782.45 791.55 19 17,500 0% INF%
04 Apr, 2022 802.2 828 789 822.25 43 30,000 3.88% 71.43% Fresh Long
05 Apr, 2022 850.7 865.55 836.15 852.35 118 66,250 3.66% 120.83% Fresh Long
06 Apr, 2022 848.75 867.6 846.75 855.55 73 96,250 0.38% 45.28%
07 Apr, 2022 862 870 821 825.25 108 123,750 -3.54% 28.57% Fresh Short
08 Apr, 2022 830 850.75 827 848 25 122,500 2.76% -1.03% Short Covering
11 Apr, 2022 847.6 866.35 847.6 863 30 126,250 1.77% 3.06% Fresh Long
12 Apr, 2022 861.85 861.85 840 851.05 35 136,250 -1.38% 7.92% Fresh Short
13 Apr, 2022 858 858.1 845 846.35 24 146,250 -0.55% 7.34%
18 Apr, 2022 834.55 851.35 830.05 851.35 17 142,500 0.59% -2.7%
19 Apr, 2022 853.8 853.8 814.3 821.25 28 153,750 -3.54% 7.89% Fresh Short
20 Apr, 2022 826.9 841 826.6 832.6 29 168,750 1.38% 9.76% Fresh Long
21 Apr, 2022 843 862.35 841 855.6 55 157,500 2.76% -7.69% Short Covering
22 Apr, 2022 859.15 890.6 859.15 876.2 159 165,000 2.41% 4.76% Fresh Long
25 Apr, 2022 874.05 882 851.25 863 142 221,250 -1.51% 34.09% Fresh Short
26 Apr, 2022 875.4 915.6 872.25 911.85 295 277,500 5.66% 25.42% Fresh Long
27 Apr, 2022 915.45 924.65 884 892.15 252 378,750 -2.16% 36.49% Fresh Short
28 Apr, 2022 901.3 903.1 881.95 889.35 302 575,000 -0.31% 51.82%
29 Apr, 2022 898.25 901.25 858.05 860.55 520 717,500 -3.24% 24.78% Fresh Short
02 May, 2022 847.65 866.1 846.95 861.25 124 731,250 0.08% 1.92%
04 May, 2022 866.2 867.65 810.95 818.05 389 938,750 -5.02% 28.38% Fresh Short
05 May, 2022 823.4 839.55 810.55 815.5 510 946,250 -0.31% 0.8%
06 May, 2022 796.55 825 796.5 816.35 444 1,108,750 0.1% 17.17%
09 May, 2022 807.35 809.65 787 796.3 328 1,133,750 -2.46% 2.25% Fresh Short
10 May, 2022 816.4 816.4 769.1 773.1 346 1,246,250 -2.91% 9.92% Fresh Short
11 May, 2022 763.85 789 753.95 764 667 1,518,750 -1.18% 21.87% Fresh Short
13 May, 2022 732.2 739.45 704.85 708.45 674 2,178,750 -7.27% 10.25% Fresh Short
16 May, 2022 711.25 731.3 707.35 716.4 979 2,405,000 1.12% 10.38% Fresh Long
17 May, 2022 724.8 749 718.3 747.05 898 2,820,000 4.28% 17.26% Fresh Long
18 May, 2022 749.9 768.4 745 761.75 2030 3,395,000 1.97% 20.39% Fresh Long
19 May, 2022 743.75 749 731.2 735.45 22847 30,168,750 -3.45% 788.62% Fresh Short
20 May, 2022 749.55 774 748.45 769.35 2403 31,227,500 4.61% 3.51% Fresh Long
23 May, 2022 775.65 780.05 753.2 755.45 21843 54,803,750 -1.81% 75.5% Fresh Short
24 May, 2022 758.9 765.45 748.6 754.5 19666 61,692,500 -0.13% 12.57%
25 May, 2022 736 747.85 706.5 709.5 15247 68,191,250 -5.96% 10.53% Fresh Short
27 May, 2022 709.45 713.65 695.55 705.2 6594 75,485,000 -0.61% 0.95%
30 May, 2022 712.05 739.15 710.65 736.7 7509 75,765,000 4.47% 0.37% Fresh Long
31 May, 2022 730.85 748.5 728.65 739 7855 75,810,000 0.31% 0.06%
01 Jun, 2022 738.9 743.3 730.5 739.3 5087 76,076,250 0.04% 0.35%
02 Jun, 2022 738.15 754.6 732.55 751.25 5466 76,902,500 1.62% 1.09% Fresh Long
03 Jun, 2022 757 760.5 741.3 742.65 5108 77,373,750 -1.14% 0.61% Fresh Short
06 Jun, 2022 739.9 747.3 727.1 744.9 3535 77,267,500 0.3% -0.14%
07 Jun, 2022 734.2 745.4 730.7 736.8 3143 77,345,000 -1.09% 0.1% Fresh Short
08 Jun, 2022 736.05 743.2 728.5 731.85 3353 77,505,000 -0.67% 0.21%
09 Jun, 2022 730.55 740 725.35 738.2 3481 77,321,250 0.87% -0.24%
10 Jun, 2022 727.55 735 720 729.25 4339 77,312,500 -1.21% -0.01% Long Unwinding
13 Jun, 2022 715.3 717.15 689.15 696.9 7143 77,557,500 -4.44% 0.32% Fresh Short
14 Jun, 2022 696.5 724.2 695.2 707.25 5837 77,180,000 1.49% -0.49% Short Covering
15 Jun, 2022 709.95 714.8 703.6 706 2716 76,986,250 -0.18% -0.25%
16 Jun, 2022 713.3 718.5 678.45 681.6 7115 77,288,750 -3.46% 0.39% Fresh Short
17 Jun, 2022 677.5 691.6 664.5 670 7413 76,538,750 -1.7% -0.99% Long Unwinding
20 Jun, 2022 674.3 674.35 654.3 663.6 6809 76,062,500 -0.96% -0.63%
21 Jun, 2022 671.3 693.35 668.15 690 6088 75,105,000 3.98% -1.29% Short Covering
22 Jun, 2022 686.35 686.35 665.55 669.3 4596 74,945,000 -3% -0.21% Long Unwinding
23 Jun, 2022 675.65 684.55 666.55 677.35 15766 60,945,000 1.2% -29.82% Short Covering
24 Jun, 2022 682.65 688.95 677.3 687.15 12166 50,105,000 1.45% -27.61% Short Covering
27 Jun, 2022 694.05 699.4 685.6 687.85 30440 21,748,750 0.1% 429.15%
28 Jun, 2022 682.95 684.25 670.4 679.5 8777 16,186,250 -1.21% -52.36% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.15 0.35 0.05 0.05 -3,750 76,250
510.00 0.1 0.1 0.1 0.1 1,250 1,250
530.00 0.4 0 2,500
540.00 0.1 0.1 0.1 0.1 0 5,000
550.00 0.15 0.15 0.05 0.1 -3,750 112,500
560.00 0.2 0.2 0.2 0.2 2,500 37,500
570.00 0.15 0.15 0.15 0.15 0 21,250
580.00 0.3 1.95 0.15 0.2 0 78,750
590.00 1.4 1.4 0.35 0.35 -1,250 63,750
15,000 -1,250 75 75 75 75 600.00 0.45 0.8 0.35 0.4 -41,250 631,25042.08
610.00 0.4 0.95 0.35 0.4 -20,000 85,000
11,250 0 61 620.00 0.5 1.15 0.35 0.45 -30,000 141,25012.56
6,250 0 56.95 630.00 1.25 1.8 0.45 0.5 -16,250 118,75019
22,500 0 49.45 640.00 1.35 2.9 0.65 0.75 -11,250 161,2507.17
146,250 -12,500 31.05 31.8 25.55 30.7 650.00 2.35 4.4 0.95 1.05 -146,250 397,5002.72
165,000 -10,000 25.35 25.35 17.9 21.8 660.00 3.5 6.5 2 2.15 -53,750 386,2502.34
293,750 77,500 16.8 17.1 10.4 14.05 670.00 6.05 9.6 3 4.3 97,500 432,5001.47
600,000 203,750 10.55 12.35 5.5 7.65 680.00 8.25 14.95 7.1 7.9 -90,000 340,0000.57
358,750 62,500 6.35 6.85 3 3.8 690.00 13.1 22 12.9 14.15 -22,500 206,2500.57
1,312,500 78,750 3 3.7 1.8 2.2 700.00 22.9 31.2 21 22.55 -70,000 625,0000.48
395,000 -58,750 1.9 2.1 1.1 1.3 710.00 30.35 38 30.35 32.45 -5,000 110,0000.28
500,000 -46,250 1.55 1.55 0.65 0.8 720.00 45.6 49.45 41.7 41.7 -13,750 150,0000.3
291,250 -115,000 0.75 0.75 0.4 0.5 730.00 56.5 59.25 50 50 -10,000 110,0000.38
416,250 -81,250 0.55 0.55 0.35 0.4 740.00 58.8 68.45 58.8 61 -12,500 108,7500.26
778,750 -77,500 0.45 0.45 0.25 0.3 750.00 76.55 77.45 70.85 71.2 -15,000 177,5000.23
381,250 -87,500 0.25 0.35 0.2 0.3 760.00 82.05 83 80 82.05 -20,000 78,7500.21
211,250 -28,750 0.25 0.3 0.15 0.25 770.00 91.45 93 91.45 91.5 -5,000 30,0000.14
181,250 -16,250 0.2 0.45 0.1 0.25 780.00 109.15 109.15 100.45 100.45 -5,000 42,5000.23
187,500 -5,000 0.25 0.25 0.25 0.25 790.00 97 0 11,2500.06
1,117,500 -82,500 0.15 0.4 0.1 0.25 800.00 125 129.95 119 121.05 -52,500 328,7500.29
171,250 -6,250 0.25 0.25 0.1 0.1 810.00no data
361,250 -12,500 0.2 0.2 0.15 0.15 820.00 127.55 0 32,5000.09
67,500 -40,000 0.05 0.15 0.05 0.15 830.00no data
112,500 0 0.3 0.3 0.15 0.15 840.00 167 167 167 167 -1,250 5,0000.04
321,250 -11,250 0.05 0.1 0.05 0.05 850.00 170.25 173.65 170.25 173.65 0 83,7500.26
72,500 0 0.1 0.1 0.1 0.1 860.00 109.5 0 1,2500.02
56,250 -2,500 0.1 0.1 0.05 0.1 870.00no data
38,750 -1,250 1 1 0.05 0.1 880.00 206.8 206.8 200 200 -3,750 2,5000.06
10,000 0 0.25 890.00no data
416,250 -21,250 0.05 0.15 0.05 0.1 900.00 225.15 225.15 220 221 -23,750 23,7500.06
20,000 -1,250 0.1 0.1 0.1 0.1 910.00no data
13,750 0 0.35 920.00no data
940.00 260 0 1,250
222,500 -5,000 0.2 0.2 0.1 0.1 950.00no data
28,750 0 0.5 960.00no data
203,750 -8,750 0.1 0.1 0.1 0.1 1000.00no data
7,500 0 0.8 1050.00no data
46,250 -2,500 0.15 0.15 0.15 0.15 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.1 0.15 0.1 0.1 -2,500 80,000
530.00 0.4 0 2,500
540.00 0.1 0.1 0.1 0.1 0 5,000
550.00 0.3 0.3 0.1 0.1 -5,000 116,250
560.00 0.15 0.15 0.15 0.15 -1,250 35,000
570.00 0.6 0 21,250
580.00 0.3 0.3 0.25 0.3 -28,750 78,750
590.00 0.5 0.5 0.3 0.35 -10,000 65,000
16,250 -1,250 96.5 96.5 96.5 96.5 600.00 0.75 0.75 0.3 0.4 -136,250 672,50041.38
610.00 0.5 0.55 0.3 0.4 -40,000 105,000
11,250 0 61 620.00 0.65 0.7 0.4 0.4 -26,250 171,25015.22
6,250 0 56.95 630.00 0.8 0.8 0.5 0.6 -50,000 135,00021.6
22,500 0 49.45 640.00 1.95 1.95 0.7 1 3,750 172,5007.67
158,750 -13,750 47.75 47.75 37.95 37.95 650.00 2 2 1 1.6 -67,500 543,7503.43
175,000 -18,750 37.4 38.05 28.75 28.85 660.00 1.95 3.9 1.45 2.4 -36,250 440,0002.51
216,250 -1,250 28.85 30.8 19.95 22.65 670.00 6 6 2.4 3.9 -133,750 335,0001.55
396,250 -92,500 20.95 23.15 12.65 14.4 680.00 7 7.3 4 6.45 -43,750 430,0001.09
296,250 -127,500 17.2 17.2 7.35 9.05 690.00 9.7 11.5 6.95 10.3 46,250 228,7500.77
1,233,750 61,250 9.95 10.5 3.85 5.1 700.00 14.35 18 11.25 16.5 -67,500 695,0000.56
453,750 61,250 5.35 6.5 2.3 3.05 710.00 19.95 25.2 18.1 23.85 33,750 115,0000.25
546,250 71,250 3.5 4.3 1.35 1.75 720.00 26.7 35.5 25.05 32.65 16,250 163,7500.3
406,250 1,250 2.95 2.95 0.9 1.1 730.00 37.4 44.45 33.15 44.2 -28,750 120,0000.3
497,500 0 1.35 1.55 0.6 0.7 740.00 44 54.8 44 52.45 -18,750 121,2500.24
856,250 -250,000 1.2 1.25 0.4 0.5 750.00 54.55 64.2 54 62.45 -110,000 192,5000.22
468,750 -63,750 0.7 0.75 0.25 0.35 760.00 69 69 69 69 0 98,7500.21
240,000 -28,750 0.55 0.7 0.25 0.25 770.00 84.25 0 35,0000.15
197,500 -20,000 0.55 0.85 0.25 0.25 780.00 85.65 89.25 83.3 89.25 -1,250 47,5000.24
192,500 -12,500 0.75 0.95 0.25 0.25 790.00 97 97 97 97 -1,250 11,2500.06
1,200,000 -242,500 0.5 0.55 0.15 0.2 800.00 103.75 108.7 103.75 108.7 -20,000 381,2500.32
177,500 -21,250 0.35 0.35 0.15 0.2 810.00no data
373,750 -12,500 0.45 0.5 0.25 0.3 820.00 127.55 127.55 127.55 127.55 0 32,5000.09
107,500 -2,500 0.3 0.3 0.1 0.1 830.00 88.65 0 2,5000.02
112,500 -1,250 0.2 0.3 0.2 0.3 840.00 159 0 6,2500.06
332,500 -40,000 0.25 0.3 0.1 0.1 850.00 152.7 159.65 152.7 159.65 -17,500 83,7500.25
72,500 0 0.25 0.25 0.25 0.25 860.00 109.5 0 1,2500.02
58,750 -1,250 0.1 0.1 0.1 0.1 870.00no data
40,000 -3,750 0.1 0.1 0.1 0.1 880.00 200 0 6,2500.16
10,000 0 0.25 890.00no data
437,500 -23,750 0.15 0.15 0.1 0.15 900.00 207.75 207.75 206.4 206.4 -3,750 47,5000.11
21,250 0 0.3 910.00no data
13,750 0 0.35 920.00no data
940.00 260 0 1,250
227,500 -17,500 0.2 0.2 0.15 0.15 950.00no data
28,750 0 0.5 960.00no data
212,500 -12,500 0.1 0.2 0.1 0.1 1000.00no data
7,500 0 0.8 1050.00no data
48,750 2,500 0.2 0.2 0.2 0.2 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.55 0.2 0.55 3,750 82,500
530.00 0.4 0 2,500
540.00 0.9 0 5,000
550.00 0.35 0.65 0.35 0.5 -1,250 121,250
560.00 0.35 0.5 0.35 0.5 -3,750 36,250
570.00 1.35 1.35 0.55 0.6 0 21,250
580.00 1 1 0.6 0.7 -46,250 107,500
590.00 0.95 2.3 0.7 1.05 -18,750 75,000
17,500 0 80 80 80 80 600.00 2.05 2.05 0.75 0.95 -192,500 808,75046.21
610.00 1.35 1.45 1 1.1 -32,500 145,000
11,250 0 61 61 61 61 620.00 2 2.1 1.05 1.3 -35,000 197,50017.56
6,250 0 56.95 56.95 56.95 56.95 630.00 2.5 2.6 1.55 1.65 -38,750 185,00029.6
22,500 0 47.4 49.45 47.4 49.45 640.00 3.2 3.55 1.95 2.25 -28,750 168,7507.5
172,500 -38,750 39.95 41 34 37.05 650.00 6.35 6.35 1.4 3.05 -42,500 611,2503.54
193,750 -25,000 31.55 33.1 25.9 31.5 660.00 6.15 7.55 4.2 4.6 58,750 476,2502.46
217,500 -26,250 24.25 25.75 18.55 23.75 670.00 8.3 11 6.3 6.75 20,000 468,7502.16
488,750 -145,000 15.1 19.15 13 16.9 680.00 15 15.5 9.2 9.95 102,500 473,7500.97
423,750 -17,500 12.2 13.5 8.55 11.45 690.00 18.55 21 13.5 14.45 47,500 182,5000.43
1,172,500 -76,250 7.95 9.05 5.4 7.35 700.00 25.1 27 19.15 20.1 -21,250 762,5000.65
392,500 -2,500 5.45 6 3.4 4.65 710.00 32.55 33.6 26.8 27.6 -15,000 81,2500.21
475,000 -7,500 3.75 3.9 2.1 2.95 720.00 37.4 43.4 36.2 36.85 -22,500 147,5000.31
405,000 6,250 2.55 2.6 1.5 1.9 730.00 48 52.9 44.1 44.5 -17,500 148,7500.37
497,500 -45,000 1.65 1.8 1 1.2 740.00 60.5 60.5 53.55 57.05 -7,500 140,0000.28
1,106,250 -106,250 1.3 1.4 0.75 0.85 750.00 63.5 71.3 61.75 63.65 -13,750 302,5000.27
532,500 -91,250 0.95 1.05 0.5 0.65 760.00 77.05 78 72.1 72.1 -8,750 98,7500.19
268,750 -50,000 0.9 0.9 0.5 0.6 770.00 86.4 86.4 84 84.25 -3,750 35,0000.13
217,500 -30,000 0.85 0.85 0.4 0.55 780.00 94.5 94.5 93.5 93.6 0 48,7500.22
205,000 -7,500 0.7 0.75 0.4 0.5 790.00 111.3 0 12,5000.06
1,442,500 -43,750 0.65 0.75 0.45 0.5 800.00 115.4 121.4 114 114 -13,750 401,2500.28
198,750 -15,000 0.5 0.5 0.35 0.35 810.00no data
386,250 -11,250 0.6 0.6 0.35 0.45 820.00 132.7 0 32,5000.08
110,000 0 0.5 830.00 88.65 0 2,5000.02
113,750 -3,750 0.45 0.45 0.25 0.3 840.00 159 0 6,2500.05
372,500 -27,500 0.3 0.3 0.2 0.2 850.00 165.15 172 165.15 170.8 -20,000 101,2500.27
72,500 -1,250 0.1 0.35 0.1 0.35 860.00 109.5 0 1,2500.02
60,000 0 0.3 870.00no data
43,750 0 0.3 880.00 200 0 6,2500.14
10,000 0 0.25 890.00no data
461,250 -28,750 0.2 0.2 0.1 0.15 900.00 218.8 219.75 218.8 219.75 0 51,2500.11
21,250 0 0.3 910.00no data
13,750 0 0.35 920.00no data
940.00 260 0 1,250
245,000 1,250 0.25 0.25 0.2 0.25 950.00no data
28,750 0 0.5 960.00no data
225,000 -3,750 0.2 0.2 0.15 0.2 1000.00no data
7,500 0 0.8 1050.00no data
46,250 0 0.15 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0.55 0.4 0.4 7,500 78,750
530.00 2.1 2.1 0.4 0.4 1,250 2,500
540.00 0.9 0 5,000
550.00 0.95 0.95 0.65 0.65 -1,250 122,500
560.00 1.25 1.5 0.65 0.75 -2,500 40,000
570.00 1.15 1.15 1.15 1.15 0 21,250
580.00 1.65 1.75 1 1.3 -18,750 153,750
590.00 1.8 2.1 1.35 2.05 -5,000 93,750
17,500 0 64.65 600.00 2.75 3 1.65 2.05 -46,250 1,001,25057.21
610.00 3.35 3.35 2 2.5 6,250 177,500
11,250 0 61.05 620.00 3.75 4.1 2.35 2.75 -86,250 232,50020.67
6,250 0 52.25 52.25 52.25 52.25 630.00 4.95 5.25 2.95 3.7 -11,250 223,75035.8
22,500 2,500 43 43.05 38.9 38.9 640.00 6.7 7 3.9 4.8 -7,500 197,5008.78
211,250 28,750 30 37.95 27.65 33.5 650.00 8.5 9.35 5.3 6.6 11,250 653,7503.09
218,750 15,000 23 31.15 19.65 26.1 660.00 10.6 12.7 7.1 9.05 -61,250 417,5001.91
243,750 -88,750 17.95 24 13.95 19.5 670.00 15.05 17 9.6 12.2 36,250 448,7501.84
633,750 -5,000 14 17.7 9.5 13.9 680.00 20.5 22.75 13.05 16.7 -16,250 371,2500.59
441,250 73,750 9.4 12.5 6.3 9.65 690.00 24.1 29.55 17.75 22.75 12,500 135,0000.31
1,248,750 -12,500 6.45 8.7 4.25 6.5 700.00 32.3 36.8 24 29.35 -30,000 783,7500.63
395,000 -51,250 4.15 6 2.95 4.3 710.00 31.8 44.8 31.6 39.45 -5,000 96,2500.24
482,500 -52,500 2.85 4.2 2 2.9 720.00 48.65 53.85 43.5 45.6 -2,500 170,0000.35
398,750 -7,500 2.05 2.95 1.5 2.1 730.00 57.55 63.25 49.85 62.95 -12,500 166,2500.42
542,500 6,250 1.6 2.15 1.15 1.55 740.00 62.4 73.45 58.1 64.15 -11,250 147,5000.27
1,212,500 -20,000 1.25 1.65 0.9 1.2 750.00 75.2 83.45 69.3 82.45 -11,250 316,2500.26
623,750 15,000 1.15 1.3 0.7 0.95 760.00 79.35 87.45 79.35 84 -6,250 107,5000.17
318,750 -23,750 1.1 1.1 0.65 0.8 770.00 98.6 98.6 98.6 98.6 0 38,7500.12
247,500 -18,750 0.9 1.05 0.55 0.75 780.00 105 105 105 105 -1,250 48,7500.2
212,500 -46,250 0.8 0.8 0.5 0.7 790.00 111.3 0 12,5000.06
1,486,250 -66,250 0.65 1.1 0.4 0.65 800.00 118.2 129.05 118 123.75 -3,750 415,0000.28
213,750 -6,250 0.7 0.7 0.5 0.5 810.00no data
397,500 -42,500 0.65 0.65 0.4 0.5 820.00 132.7 0 32,5000.08
110,000 -2,500 0.6 0.6 0.5 0.5 830.00 88.65 0 2,5000.02
117,500 1,250 0.7 0.7 0.5 0.5 840.00 159 0 6,2500.05
400,000 -6,250 0.3 0.45 0.2 0.3 850.00 171.9 171.9 171.9 171.9 1,250 121,2500.3
73,750 0 0.35 0.4 0.35 0.4 860.00 109.5 0 1,2500.02
60,000 -6,250 0.25 0.3 0.25 0.3 870.00no data
43,750 0 0.3 880.00 200 0 6,2500.14
10,000 0 0.1 0.25 0.1 0.25 890.00no data
490,000 -20,000 0.25 0.3 0.15 0.25 900.00 216.8 218 216.8 218 -2,500 51,2500.1
21,250 0 0.3 0.3 0.3 0.3 910.00no data
13,750 0 0.35 920.00no data
940.00 260 0 1,250
243,750 0 0.35 0.35 0.3 0.3 950.00no data
28,750 0 0.5 960.00no data
228,750 -1,250 0.25 0.25 0.25 0.25 1000.00no data
7,500 0 0.8 1050.00no data
46,250 0 0.15 0.15 0.15 0.15 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.25 1 0.25 0.5 -1,250 71,250
530.00 1.25 1.25 0.6 0.6 -1,250 1,250
540.00 0.75 1.15 0.4 0.9 0 5,000
550.00 0.75 1.8 0.75 0.95 12,500 123,750
560.00 1.15 2.2 1.15 1.25 8,750 42,500
570.00 2.1 2.1 1.15 1.15 1,250 21,250
580.00 1.7 2.8 1.7 2.05 98,750 172,500
590.00 2.25 3.8 2.25 2.65 50,000 98,750
17,500 0 64.65 600.00 2.45 3.95 2.25 3.25 392,500 1,047,50059.86
610.00 2.6 4.65 2.45 3.85 27,500 171,250
11,250 1,250 61.05 61.05 61.05 61.05 620.00 3.45 5.75 3 4.7 142,500 318,75028.33
6,250 0 48.3 48.3 47.1 47.1 630.00 4.2 7.35 3.85 6.1 15,000 235,00037.6
20,000 -1,250 47.6 47.6 35.75 38.5 640.00 5.1 9.4 5.05 7.9 -25,000 205,00010.25
182,500 2,500 36.85 38.85 28 29.7 650.00 7.45 12.15 6.5 10.25 -102,500 642,5003.52
203,750 8,750 28.25 29.75 21.3 22.7 660.00 9.15 15.6 8.65 13.55 -47,500 478,7502.35
332,500 86,250 23.2 24.35 15.6 16.9 670.00 11.7 20.4 11.55 17.7 -82,500 412,5001.24
638,750 146,250 19.4 19.4 11.2 12.25 680.00 15.5 25.45 15.45 23 -90,000 387,5000.61
367,500 52,500 14.05 15.15 7.85 8.35 690.00 19 32 19 29.3 6,250 122,5000.33
1,261,250 50,000 9.95 11 5.4 5.95 700.00 24 38.85 24 36.6 -10,000 813,7500.65
446,250 63,750 7.7 8.5 3.75 4.15 710.00 30 46.4 30 44.15 1,250 101,2500.23
535,000 -20,000 5 5.1 2.7 3 720.00 44.8 53 44.8 52.75 -12,500 172,5000.32
406,250 -1,250 4.9 4.9 2 2.15 730.00 54.75 64.4 54.7 62.3 -18,750 178,7500.44
536,250 -10,000 3 3 1.55 1.7 740.00 74 74 74 74 0 158,7500.3
1,232,500 20,000 2.4 2.4 1.2 1.35 750.00 63 0 327,5000.27
608,750 -18,750 1.85 1.85 1 1.1 760.00 82 88 82 88 -2,500 113,7500.19
342,500 -18,750 1.75 1.75 0.9 1 770.00 100 100 100 100 0 38,7500.11
266,250 -46,250 1.4 1.4 0.75 0.85 780.00 87.9 0 50,0000.19
258,750 -11,250 1.05 1.05 0.7 0.75 790.00 111.35 111.35 111.3 111.3 -2,500 12,5000.05
1,552,500 -92,500 1.1 1.1 0.65 0.75 800.00 131 131 130.1 130.1 -3,750 418,7500.27
220,000 -33,750 0.8 0.8 0.6 0.65 810.00no data
440,000 -1,250 0.85 0.9 0.55 0.65 820.00 132.7 0 32,5000.07
112,500 -5,000 0.7 0.7 0.6 0.6 830.00 88.65 0 2,5000.02
116,250 -1,250 0.5 0.5 0.4 0.4 840.00 159 0 6,2500.05
406,250 -35,000 0.4 0.5 0.3 0.35 850.00 180.95 182 180.95 182 -1,250 120,0000.3
73,750 -20,000 0.4 0.45 0.35 0.45 860.00 109.5 0 1,2500.02
66,250 -1,250 0.3 0.45 0.3 0.35 870.00no data
43,750 0 0.3 0.3 0.3 0.3 880.00 200 0 6,2500.14
10,000 0 0.2 0.2 0.2 0.2 890.00no data
510,000 -45,000 0.4 0.4 0.2 0.2 900.00 232 234.25 231 231 -3,750 53,7500.11
21,250 0 0.4 910.00no data
13,750 0 0.35 920.00no data
940.00 260 0 1,250
243,750 2,500 0.5 0.5 0.25 0.35 950.00no data
28,750 0 0.5 960.00no data
230,000 3,750 0.4 0.4 0.2 0.35 1000.00no data
7,500 0 0.8 1050.00no data
46,250 0 0.15 0.15 0.15 0.15 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 0.55 0.3 0.5 2,500 72,500
530.00 0.7 1.3 0.7 1.3 1,250 2,500
540.00 1 1 1 1 0 5,000
550.00 0.9 1.3 0.55 0.7 -18,750 111,250
560.00 1 1.75 0.65 0.65 -3,750 33,750
570.00 1.15 1.7 0.75 0.9 0 20,000
580.00 1.5 2.4 0.8 1.25 -8,750 73,750
590.00 1.9 3.85 1 1.5 -40,000 48,750
17,500 0 64.65 600.00 2.6 3.9 1.4 1.9 -23,750 655,00037.43
610.00 3.15 4.95 1.75 2.25 -42,500 143,750
10,000 1,250 62.85 62.85 59.9 59.9 620.00 5.1 6.25 2.4 2.85 -10,000 176,25017.63
6,250 0 43.45 630.00 6.2 8.05 3.2 3.6 5,000 220,00035.2
21,250 -1,250 39.75 56.15 38.7 54.35 640.00 7.8 10.35 4.3 4.7 33,750 230,00010.82
180,000 0 33.05 47.25 31.55 45.95 650.00 10.05 13.15 5.7 6 52,500 745,0004.14
195,000 -66,250 26.7 40.6 24.85 37.7 660.00 16.9 16.9 7.4 7.75 25,000 526,2502.7
246,250 -3,750 20 32.9 17.75 30.4 670.00 19.25 21.25 9.6 10.25 196,250 495,0002.01
492,500 -41,250 13.2 25.75 13.15 23.3 680.00 20.5 25.95 12.05 13.45 126,250 477,5000.97
315,000 -103,750 9.6 19.7 9.6 17.7 690.00 25 32 15.95 17.4 11,250 116,2500.37
1,211,250 -80,000 8 14.5 7 12.75 700.00 31.85 39 20.9 22.75 -42,500 823,7500.68
382,500 -5,000 5.85 10.4 5.3 9.2 710.00 39.5 39.5 27.65 28.1 -3,750 100,0000.26
555,000 -137,500 4.4 7.45 3.85 6.65 720.00 51.25 51.25 34.5 36.3 -2,500 185,0000.33
407,500 -88,750 3.45 5.45 2.95 4.85 730.00 60.85 61 43.55 44.75 -17,500 197,5000.48
546,250 -43,750 2.95 4 2.35 3.55 740.00 66.3 66.3 52.7 52.7 -48,750 158,7500.29
1,212,500 -168,750 2.45 3.15 2 2.8 750.00 73.35 80.1 61.9 63 -20,000 327,5000.27
627,500 -58,750 2.15 2.45 1.65 2.1 760.00 83 83 83 83 0 116,2500.19
361,250 26,250 1.65 2 1.45 1.8 770.00 94.9 94.9 94.9 94.9 -1,250 38,7500.11
312,500 -160,000 1.4 1.8 1.3 1.55 780.00 101 101 87.9 87.9 -2,500 50,0000.16
270,000 -15,000 1.25 1.55 1.15 1.3 790.00 98 98 98 98 -2,500 15,0000.06
1,645,000 -46,250 1.6 1.6 1.1 1.2 800.00 130 130 111.65 111.65 -5,000 422,5000.26
253,750 0 1 1.7 0.9 0.95 810.00no data
441,250 -143,750 0.85 1.3 0.8 0.85 820.00 132.7 0 32,5000.07
117,500 1,250 0.95 1 0.8 0.85 830.00 88.65 0 2,5000.02
117,500 -5,000 0.9 0.9 0.65 0.65 840.00 159 0 6,2500.05
441,250 -18,750 0.6 0.8 0.5 0.5 850.00 166.25 166.25 166.25 166.25 1,250 121,2500.27
93,750 -2,500 0.6 0.75 0.5 0.5 860.00 109.5 0 1,2500.01
67,500 2,500 0.7 0.7 0.7 0.7 870.00no data
43,750 -1,250 0.5 0.6 0.45 0.45 880.00 200 0 6,2500.14
10,000 -6,250 0.4 0.4 0.4 0.4 890.00no data
555,000 -17,500 0.5 0.55 0.4 0.4 900.00 233 0 57,5000.1
21,250 0 0.4 0.4 0.4 0.4 910.00no data
13,750 -2,500 0.3 0.35 0.3 0.35 920.00no data
940.00 260 0 1,250
241,250 -5,000 0.4 0.65 0.4 0.45 950.00no data
28,750 0 0.5 960.00no data
226,250 -2,500 0.5 0.5 0.3 0.3 1000.00no data
7,500 0 0.8 1050.00no data
46,250 0 0.25 0.25 0.25 0.25 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.65 1 0.25 0.45 -16,250 70,000
530.00 2.45 2.45 0.6 0.75 1,250 1,250
540.00 1 1 1 1 -1,250 5,000
550.00 1.15 2.45 0.95 1.45 23,750 130,000
560.00 1.8 3 1.25 1.6 17,500 37,500
570.00 1.9 3.6 1.8 1.9 -1,250 20,000
580.00 2.25 4.7 2.2 2.55 1,250 82,500
590.00 3.3 5.8 2.85 3.35 48,750 88,750
17,500 1,250 73.2 73.2 64.65 64.65 600.00 3.95 7.25 3.5 4.45 163,750 678,75038.79
610.00 5 9 4.8 5.45 110,000 186,250
8,750 8,750 49.95 55 46.05 46.05 620.00 6.65 11 6.15 7.2 -3,750 186,25021.29
6,250 3,750 49.35 49.35 38.85 43.45 630.00 9.75 13.55 7.85 8.9 43,750 215,00034.4
22,500 16,250 45 45 30.5 36.25 640.00 10.85 16.45 10 11.45 -46,250 196,2508.72
180,000 145,000 32.05 33.35 23.9 27.9 650.00 13.05 20.2 12.3 14.5 191,250 692,5003.85
261,250 225,000 25.9 27.1 18 21.7 660.00 16.5 24.5 15.15 18.05 145,000 501,2501.92
250,000 113,750 23.15 23.15 13.55 16.55 670.00 19.75 29.6 19.75 22.75 -53,750 298,7501.2
533,750 -21,250 18.45 18.85 9.65 12.1 680.00 25.5 35.85 25.15 27.6 -45,000 351,2500.66
418,750 106,250 13.7 14.45 6.9 8.65 690.00 32.8 42.9 32.25 33.65 -13,750 105,0000.25
1,291,250 37,500 10.75 10.75 5.05 6.45 700.00 39.15 51 38 43.4 -46,250 866,2500.67
387,500 -66,250 8.15 8.15 3.9 4.7 710.00 47.3 59 47.3 51.95 -10,000 103,7500.27
692,500 -226,250 6.65 6.65 3.05 3.65 720.00 53.5 66.5 53.5 60.05 -62,500 187,5000.27
496,250 -36,250 4.35 4.35 2.5 2.9 730.00 67.55 77.4 63 75.1 -22,500 215,0000.43
590,000 -127,500 4.5 4.5 2.15 2.35 740.00 72 86.55 72 81.6 -20,000 207,5000.35
1,381,250 -10,000 3.55 3.55 1.9 2.05 750.00 90.55 97.05 83.45 86.85 -38,750 347,5000.25
686,250 31,250 2.25 2.5 1.65 1.75 760.00 104 104 94.85 94.85 -2,500 116,2500.17
335,000 -5,000 2.5 2.5 1.45 1.55 770.00 106.75 108 106.75 108 -5,000 40,0000.12
472,500 91,250 2 2 1.3 1.35 780.00 116.85 116.85 116.85 116.85 1,250 52,5000.11
285,000 -8,750 1.8 1.8 1.2 1.25 790.00 126.15 0 17,5000.06
1,691,250 -80,000 1.55 1.55 1.05 1.15 800.00 128.8 145.95 128.8 142 -45,000 427,5000.25
253,750 -70,000 1.2 1.4 0.95 1 810.00no data
585,000 -2,500 1.2 1.2 0.9 0.9 820.00 132.7 0 32,5000.06
116,250 1,250 0.9 1 0.8 0.8 830.00 88.65 0 2,5000.02
122,500 -1,250 0.85 0.85 0.75 0.75 840.00 159 0 6,2500.05
460,000 -37,500 0.65 0.75 0.45 0.6 850.00 186.1 190.1 183.85 190.1 -7,500 120,0000.26
96,250 -7,500 0.65 0.75 0.6 0.6 860.00 109.5 0 1,2500.01
65,000 -3,750 0.7 0.7 0.55 0.55 870.00no data
45,000 -33,750 0.4 0.8 0.4 0.5 880.00 200 0 6,2500.14
16,250 0 1.35 890.00no data
572,500 1,250 0.6 0.65 0.35 0.45 900.00 233 0 57,5000.1
21,250 -3,750 0.4 0.5 0.4 0.5 910.00no data
16,250 0 1.1 920.00no data
940.00 260 0 1,250
246,250 1,250 0.35 0.55 0.3 0.5 950.00no data
28,750 0 0.5 960.00no data
228,750 -11,250 0.35 0.35 0.3 0.35 1000.00no data
7,500 3,750 0.45 0.8 0.45 0.8 1050.00no data
46,250 1,250 0.4 0.4 0.25 0.25 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.55 0.75 0.2 0.6 18,750 86,250
540.00 0.3 1 0.3 0.95 2,500 6,250
550.00 1.3 1.9 0.8 1.7 3,750 106,250
560.00 1.85 2.4 1 2 12,500 20,000
570.00 1.9 3 1.3 2.45 -1,250 21,250
580.00 3 3.8 1.55 2.95 2,500 81,250
590.00 3.3 4.9 2 4.05 22,500 40,000
16,250 0 89.45 600.00 5 6.4 2.6 5.35 51,250 515,00031.69
610.00 5 7.75 3.45 6.65 51,250 76,250
620.00 7.05 9.8 4.55 8.45 78,750 190,000
2,500 2,500 46.9 47.85 46.85 47.3 630.00 5.05 12 5 10.45 25,000 171,25068.5
6,250 5,000 48.75 56.05 47.05 49.85 640.00 11.8 14.9 7.55 13 43,750 242,50038.8
35,000 11,250 41.65 50 32.85 34.75 650.00 14 18.5 9.55 16.2 27,500 501,25014.32
36,250 21,250 37.2 41.7 27.35 28.5 660.00 17.15 23 12 20.05 26,250 356,2509.83
136,250 77,500 30 36.35 21.85 23.5 670.00 22.45 27.15 15.05 23.95 102,500 352,5002.59
555,000 395,000 20.6 30 17.15 18.45 680.00 27.2 32.35 18.45 27.95 -26,250 396,2500.71
312,500 67,500 19.55 24.1 13.35 14.55 690.00 30 37.55 22.7 33.35 -37,500 118,7500.38
1,253,750 281,250 14.85 19.25 10 11.05 700.00 38.95 45.1 27.5 42.1 -26,250 912,5000.73
453,750 55,000 10.95 15 7.8 8.45 710.00 47.8 53 35.95 50.35 -8,750 113,7500.25
918,750 163,750 8.95 11.55 6.1 6.55 720.00 52.6 60.7 40.05 57.75 -10,000 250,0000.27
532,500 13,750 6.95 8.95 4.9 5.25 730.00 57.05 68.5 47.65 65.2 -7,500 237,5000.45
717,500 81,250 5 6.85 3.9 4.15 740.00 63 78.45 59.9 73.7 -8,750 227,5000.32
1,391,250 43,750 3.9 5.3 3.25 3.5 750.00 81.15 87 64.15 86.75 -33,750 386,2500.28
655,000 -81,250 3.4 4.15 2.75 2.9 760.00 80 80 80 80 -1,250 118,7500.18
340,000 -66,250 2.6 3.5 2.4 2.6 770.00 97.55 97.55 90 90 0 45,0000.13
381,250 -106,250 2.15 3 2.15 2.25 780.00 100.1 100.1 96.05 100 1,250 51,2500.13
293,750 -43,750 1.9 2.5 1.9 2 790.00 126.15 126.15 126.15 126.15 0 17,5000.06
1,771,250 -38,750 2 2.3 1.7 1.8 800.00 125.2 132.5 120 132.1 -15,000 472,5000.27
323,750 28,750 2 2.05 1.6 1.65 810.00no data
587,500 3,750 1.55 1.8 1.35 1.45 820.00 132.7 0 32,5000.06
115,000 5,000 1.3 1.8 1.2 1.3 830.00 88.65 0 2,5000.02
123,750 -5,000 1.25 1.25 1.05 1.05 840.00 159 0 6,2500.05
497,500 -8,750 1.15 1.15 0.7 0.8 850.00 155.2 0 127,5000.26
103,750 0 1.1 1.1 0.65 0.8 860.00 109.5 0 1,2500.01
68,750 -2,500 0.95 0.95 0.7 0.75 870.00no data
78,750 -6,250 0.95 0.95 0.7 0.7 880.00 200 0 6,2500.08
16,250 0 1.35 890.00no data
571,250 -5,000 0.85 0.85 0.55 0.6 900.00 233 233 233 233 0 57,5000.1
25,000 0 1 910.00no data
16,250 0 1.1 920.00no data
940.00 260 0 1,250
245,000 0 0.55 0.55 0.45 0.5 950.00no data
28,750 0 0.5 0.5 0.5 0.5 960.00no data
240,000 11,250 0.4 0.5 0.3 0.5 1000.00no data
3,750 0 0.45 1050.00no data
45,000 3,750 0.25 0.4 0.25 0.4 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0 67,500
540.00 5 0 3,750
550.00 0.9 1 0.7 1 2,500 102,500
560.00 1.15 2.8 1.05 1.85 2,500 7,500
570.00 0.95 0 22,500
580.00 1.05 2.35 1.05 2.2 -2,500 78,750
590.00 2.35 3.2 2.05 3.1 3,750 17,500
16,250 0 89.45 89.45 89.45 89.45 600.00 1.4 4.45 1.3 3.95 -8,750 463,75028.54
610.00 3.25 5.7 3.15 5.25 2,500 25,000
620.00 2.25 6.95 2.15 6.3 23,750 111,250
630.00 3 9 3 8 30,000 146,250
1,250 0 59.65 640.00 3.55 11.2 3.55 10.4 41,250 198,750159
23,750 -5,000 57.25 57.25 44 46 650.00 5.05 14.2 4.65 12.95 -103,750 473,75019.95
15,000 10,000 49 49.05 35.8 37.75 660.00 6.1 17.25 6 16.25 86,250 330,00022
58,750 -3,750 35.4 35.4 30.35 32.3 670.00 8.6 21.5 7.5 19.8 83,750 250,0004.26
160,000 90,000 45 47.05 24 25.6 680.00 9.9 26.5 9.9 24.15 95,000 422,5002.64
245,000 133,750 31.2 31.2 19.35 20.3 690.00 13.6 30.15 12.9 28.05 8,750 156,2500.64
972,500 271,250 30 32.05 15.2 16.1 700.00 17 36.3 16 34 -202,500 938,7500.97
398,750 112,500 26.05 26.8 12 12.55 710.00 21 42 21 41.45 -22,500 122,5000.31
755,000 166,250 21.7 21.7 9.25 9.85 720.00 26.5 49.75 26.5 46.7 -52,500 260,0000.34
518,750 60,000 16.75 17.85 7.3 7.8 730.00 33.95 58.15 32.95 55.7 -50,000 245,0000.47
636,250 75,000 13.15 13.75 5.75 6.15 740.00 42.25 64 41.7 63.25 -8,750 236,2500.37
1,347,500 60,000 11.05 11.1 4.65 5 750.00 50 74.8 50 71.95 -33,750 420,0000.31
736,250 38,750 8.95 8.95 3.9 4.1 760.00 78.8 79.35 75.05 79 -5,000 120,0000.16
406,250 50,000 6.5 6.55 3.25 3.45 770.00 67.6 68.45 67.2 68.45 0 45,0000.11
487,500 -7,500 5.55 5.55 2.8 2.9 780.00 75.15 0 50,0000.1
337,500 86,250 4.35 4.35 2.45 2.55 790.00 86.1 0 17,5000.05
1,810,000 97,500 4.5 4.5 2.3 2.4 800.00 103 105.6 103 105.6 -11,250 487,5000.27
295,000 40,000 2.95 3.05 2 2.1 810.00no data
583,750 3,750 2.6 2.7 1.8 1.95 820.00 132.7 132.7 132.7 132.7 -1,250 32,5000.06
110,000 12,500 2.1 2.2 1.65 1.85 830.00 88.65 0 2,5000.02
128,750 2,500 1.95 1.95 1.5 1.65 840.00 159 159 159 159 -1,250 6,2500.05
506,250 -25,000 1.85 1.85 1.2 1.35 850.00 155.2 155.2 155.2 155.2 0 127,5000.25
103,750 -6,250 1.5 1.5 1.2 1.3 860.00 109.5 0 1,2500.01
71,250 -7,500 1.1 1.15 0.9 1.05 870.00no data
85,000 0 0.95 880.00 200 0 6,2500.07
16,250 0 1.35 890.00no data
576,250 -23,750 0.95 0.95 0.75 0.9 900.00 192.95 0 57,5000.1
25,000 0 1 910.00no data
16,250 0 1.1 920.00no data
940.00 260 260 260 260 0 1,250
245,000 -3,750 0.8 0.8 0.75 0.75 950.00no data
28,750 0 0.6 960.00no data
228,750 -8,750 0.5 0.55 0.45 0.55 1000.00no data
3,750 0 0.45 1050.00no data
41,250 0 0.35 1 0.3 0.3 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0.35 0.35 0.35 1,250 67,500
540.00 5 0 3,750
550.00 0.4 0.4 0.4 0.4 -1,250 100,000
560.00 0.55 0.55 0.5 0.55 2,500 5,000
570.00 0.95 0 22,500
580.00 1.55 0 81,250
590.00 0.9 1.4 0.9 1.4 2,500 13,750
16,250 0 111.15 111.15 111.15 111.15 600.00 2.05 2.25 1.6 1.8 -27,500 472,50029.08
610.00 2.45 0 22,500
620.00 3.25 3.5 2.8 2.9 -7,500 87,500
630.00 4.05 4.35 3.4 3.8 -6,250 116,250
1,250 0 59.65 640.00 5.05 5.7 4.5 4.95 -22,500 157,500126
28,750 -5,000 64.7 66.25 63 63 650.00 6.35 7.3 5.6 6.35 35,000 577,50020.09
5,000 0 58.1 58.8 58.1 58.8 660.00 7.95 9.2 7.25 8.3 32,500 243,75048.75
62,500 6,250 49.5 50.25 46.3 46.3 670.00 10.2 11.75 9.3 10.65 -6,250 166,2502.66
70,000 0 43.5 43.5 39 39.25 680.00 12.85 14.75 11.9 13.55 -17,500 327,5004.68
111,250 1,250 35.15 37.05 32.8 33.1 690.00 15.55 18.4 15.3 17.05 -26,250 147,5001.33
701,250 -13,750 32.4 33.05 26.4 26.95 700.00 20.5 22.75 18.65 21.15 -43,750 1,141,2501.63
286,250 30,000 25.85 27.85 21.4 22.2 710.00 24.05 27.8 23.65 26.35 25,000 145,0000.51
588,750 83,750 21 22.9 17.25 17.85 720.00 29.05 33 29 31.85 -28,750 312,5000.53
458,750 17,500 17.8 19 13.9 14.3 730.00 39.3 39.85 34.8 37.55 -55,000 295,0000.64
561,250 -15,000 14.4 15.5 11 11.35 740.00 46.3 46.65 42.45 42.7 -3,750 245,0000.44
1,287,500 95,000 12.8 12.9 9 9.15 750.00 53.5 54.15 49.85 50.55 1,250 453,7500.35
697,500 38,750 9.9 10.05 7.1 7.35 760.00 57.6 57.6 57.6 57.6 -1,250 125,0000.18
356,250 21,250 8.1 8.35 5.8 5.85 770.00 66.5 0 45,0000.13
495,000 -2,500 6.45 6.9 4.7 4.8 780.00 75.15 0 50,0000.1
251,250 17,500 4.5 6.95 4 4.05 790.00 86.1 0 17,5000.07
1,712,500 148,750 4.55 4.7 3.35 3.5 800.00 96.25 97.3 96 96 -5,000 498,7500.29
255,000 20,000 4.2 4.2 2.85 3 810.00no data
580,000 8,750 2.95 2.95 2.5 2.6 820.00 111 111 111 111 -1,250 33,7500.06
97,500 -1,250 2.4 2.4 2.1 2.2 830.00 88.65 0 2,5000.03
126,250 -15,000 2 2.1 1.9 1.95 840.00 137.1 0 7,5000.06
531,250 -17,500 1.8 1.8 1.5 1.65 850.00 130.6 0 127,5000.24
110,000 -12,500 1.3 1.6 1.3 1.5 860.00 109.5 0 1,2500.01
78,750 1,250 1.4 1.4 1.25 1.4 870.00no data
85,000 -1,250 1.15 1.15 0.95 0.95 880.00 200 0 6,2500.07
16,250 0 1.35 890.00no data
600,000 0 1 1.15 0.9 0.95 900.00 192.95 192.95 192.95 192.95 -1,250 57,5000.1
25,000 0 1 910.00no data
16,250 0 1.1 920.00no data
940.00 140 0 1,250
248,750 -1,250 0.55 0.6 0.55 0.6 950.00no data
28,750 0 0.6 960.00no data
237,500 11,250 0.5 0.6 0.5 0.6 1000.00no data
3,750 0 0.45 1050.00no data
41,250 1,250 0.35 0.35 0.35 0.35 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.4 0.2 0.3 -5,000 66,250
540.00 5 0 3,750
550.00 1.25 1.25 0.6 0.65 0 101,250
560.00 2.35 2.35 0.65 0.7 0 2,500
570.00 1.25 1.25 0.95 0.95 -7,500 22,500
580.00 2.25 2.4 1.05 1.55 0 81,250
590.00 0.9 1.9 0.9 1.9 2,500 11,250
16,250 0 155 600.00 3.6 3.75 1.7 2.3 -20,000 500,00030.77
610.00 2.45 2.45 2.45 2.45 -1,250 22,500
620.00 3.9 5.3 2.65 3.65 -10,000 95,000
630.00 6 7 3.45 4.55 2,500 122,500
1,250 0 59.65 640.00 6.8 8.6 4.2 5.55 2,500 180,000144
33,750 -1,250 71.2 71.2 65 65 650.00 9 10.85 5.35 7.1 -72,500 542,50016.07
5,000 1,250 66.5 66.5 61 61 660.00 9.9 13.2 6.8 9 -62,500 211,25042.25
56,250 0 44.6 60.2 44.6 49.9 670.00 12.5 16 8.55 11.35 -36,250 172,5003.07
70,000 0 36.85 53.5 36.85 42 680.00 19.1 19.7 10.5 14.35 -18,750 345,0004.93
110,000 17,500 29 46.05 29 35.35 690.00 20.9 23.85 13.05 17.65 -41,250 173,7501.58
715,000 -11,250 25 40 21.95 29.4 700.00 27.1 28.6 16.1 21.85 60,000 1,185,0001.66
256,250 21,250 19 33.75 18.6 24.4 710.00 29 33.9 20 26.85 23,750 120,0000.47
505,000 -57,500 16 28.3 15.7 20.1 720.00 31.35 37.45 24.5 32.65 6,250 341,2500.68
441,250 -6,250 13.95 23.5 12.5 16.4 730.00 46.15 46.15 29.8 38.55 21,250 350,0000.79
576,250 -56,250 10 19.2 9.9 13.45 740.00 51.5 51.5 34.8 45.15 -7,500 248,7500.43
1,192,500 -50,000 7.95 15.7 7.9 10.9 750.00 55 59.3 41.8 53.8 -17,500 452,5000.38
658,750 -76,250 7.7 12.8 6.35 8.85 760.00 59.35 59.35 49.7 58.5 -11,250 126,2500.19
335,000 6,250 6.2 10.35 5.25 7.25 770.00 58.65 66.5 57.45 66.5 -3,750 45,0000.13
497,500 8,750 5 8.35 4.35 5.8 780.00 70.7 75.15 70.7 75.15 -1,250 50,0000.1
233,750 5,000 4 6.8 3.6 4.85 790.00 91.4 91.4 86.1 86.1 1,250 17,5000.07
1,563,750 -90,000 4.45 5.7 3.25 4.1 800.00 96.95 97.2 82 96 -11,250 503,7500.32
235,000 -26,250 3.45 4.6 2.55 3.35 810.00no data
571,250 20,000 2.65 3.75 2.45 2.75 820.00 116.95 0 35,0000.06
98,750 10,000 2.55 3.1 2.1 2.35 830.00 88.65 0 2,5000.03
141,250 12,500 1.95 2.6 1.75 2 840.00 137.1 0 7,5000.05
548,750 -37,500 1.95 2.15 1.4 1.65 850.00 130.6 130.6 130.6 130.6 0 127,5000.23
122,500 2,500 1.55 1.9 1.45 1.45 860.00 109.5 0 1,2500.01
77,500 -16,250 1.3 1.65 1.1 1.25 870.00no data
86,250 0 1.3 1.3 1 1 880.00 200 0 6,2500.07
16,250 0 1.35 890.00no data
600,000 -11,250 0.95 1.15 0.75 0.95 900.00 203 203 200 200 -3,750 58,7500.1
25,000 0 1 1 1 1 910.00no data
16,250 0 1.1 920.00no data
940.00 140 0 1,250
250,000 0 0.75 0.75 0.6 0.6 950.00no data
28,750 0 0.55 0.7 0.55 0.6 960.00no data
226,250 -6,250 0.55 0.65 0.5 0.55 1000.00no data
3,750 0 0.45 0.45 0.45 0.45 1050.00no data
40,000 2,500 0.4 0.4 0.3 0.35 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.75 0.75 0.15 0.55 -15,000 71,250
540.00 5 0 3,750
550.00 0.85 1.25 0.6 1.2 -15,000 101,250
560.00 1 1 1 1 1,250 2,500
570.00 1.5 2 1.05 1.95 21,250 30,000
580.00 2 2.5 1.35 2.35 3,750 81,250
590.00 1.9 1.95 1.9 1.9 7,500 8,750
16,250 0 155 600.00 1.35 4.1 1.35 3.6 80,000 520,00032
610.00 2.1 0 23,750
620.00 4.8 6.35 3.75 5.6 48,750 105,000
630.00 6.6 7.5 4.7 6.9 5,000 120,000
1,250 1,250 59.65 59.65 59.65 59.65 640.00 5.5 9.8 5.5 8.4 32,500 177,500142
35,000 6,250 64.25 64.25 52.35 55.95 650.00 5.95 12 5.95 10.15 98,750 615,00017.57
3,750 1,250 44.7 44.7 44.7 44.7 660.00 7.85 14.7 6.95 12.55 87,500 273,75073
56,250 1,250 45.05 48.6 38.2 43 670.00 10.7 17.8 10.7 15.25 -41,250 208,7503.71
70,000 10,000 46 46 31.4 35.65 680.00 11.2 21.65 11.15 18.6 -48,750 363,7505.2
92,500 8,750 33.35 36.15 25.95 29.35 690.00 15 26 14.75 22.5 53,750 215,0002.32
726,250 208,750 32 34.3 20.6 24.05 700.00 19.9 31.3 17.7 27.05 93,750 1,125,0001.55
235,000 130,000 27.25 28.75 17 19.65 710.00 24.45 36 21.9 32.5 -55,000 96,2500.41
562,500 282,500 29.35 29.35 13.35 15.8 720.00 27.55 43.2 26.7 38.55 -163,750 335,0000.6
447,500 58,750 17.55 19.4 10.6 12.7 730.00 34.95 50.2 33.85 45.35 -95,000 328,7500.73
632,500 -45,000 17.4 17.4 8.55 9.95 740.00 41.65 55.8 39.55 53.45 -36,250 256,2500.41
1,242,500 -13,750 12.45 12.6 6.9 8.2 750.00 46.65 66.6 45.5 60.75 -52,500 470,0000.38
735,000 -3,750 9.9 10.15 5.75 6.6 760.00 67.5 67.5 62.05 62.05 -1,250 137,5000.19
328,750 -77,500 7.3 8.15 4.55 5.5 770.00 73.1 73.1 73.1 73.1 0 48,7500.15
488,750 -17,500 6.1 6.4 3.8 4.4 780.00 85 92.6 81 92.6 -10,000 51,2500.1
228,750 50,000 4.9 4.9 3.25 3.8 790.00 79 96.5 79 96.5 1,250 16,2500.07
1,653,750 83,750 4.1 4.45 2.9 3.3 800.00 99 108.5 95.8 104.3 -83,750 515,0000.31
261,250 56,250 2.95 3.1 2.45 2.75 810.00no data
551,250 -2,500 3.05 3.05 2.2 2.45 820.00 116.95 116.95 116.95 116.95 0 35,0000.06
88,750 5,000 2.25 2.25 1.85 2.1 830.00 88.65 0 2,5000.03
128,750 -12,500 2 2 1.6 1.8 840.00 137.1 137.1 137.1 137.1 0 7,5000.06
586,250 -3,750 1.9 1.9 1.4 1.55 850.00 134.65 155 134.65 155 -15,000 127,5000.22
120,000 -3,750 1.75 1.75 1.3 1.4 860.00 109.5 0 1,2500.01
93,750 -3,750 1.35 1.35 1.15 1.15 870.00no data
86,250 1,250 1.1 1.15 0.9 1 880.00 200 0 6,2500.07
16,250 0 1.35 890.00no data
611,250 -65,000 1 1.1 0.8 0.9 900.00 204.9 204.9 204.9 204.9 0 62,5000.1
25,000 0 1 910.00no data
16,250 0 1.1 920.00no data
940.00 140 0 1,250
250,000 -15,000 0.8 1.05 0.55 0.7 950.00no data
28,750 -6,250 0.7 0.7 0.65 0.65 960.00no data
232,500 -1,250 0.45 0.75 0.45 0.55 1000.00no data
3,750 0 0.55 1050.00no data
37,500 6,250 0.3 0.45 0.3 0.4 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.4 0.35 0.35 1,250 86,250
540.00 5 0 3,750
550.00 0.9 0.9 0.6 0.7 -5,000 116,250
560.00 1.45 0 1,250
570.00 1.05 1.1 1.05 1.1 0 8,750
580.00 0.9 1.35 0.9 1.35 -1,250 77,500
590.00 2 0 1,250
16,250 0 155 600.00 1.85 2.35 1.55 1.7 -55,000 440,00027.08
610.00 2.1 0 23,750
620.00 2.8 2.85 2.4 2.45 -11,250 56,250
630.00 2.75 3.1 2.75 3.1 0 115,000
640.00 3.85 5.1 3.5 3.65 46,250 145,000
28,750 1,250 86 86 86 86 650.00 4.8 6.25 4.25 4.5 7,500 516,25017.96
2,500 0 61.5 660.00 6.3 7.6 5.3 5.6 22,500 186,25074.5
55,000 0 66.55 66.55 66.55 66.55 670.00 7.45 9.4 6.4 7.05 61,250 250,0004.55
60,000 -3,750 54.9 59.45 51.95 57.8 680.00 9.3 11.65 8 8.6 31,250 412,5006.88
83,750 1,250 48.3 50.7 47.9 47.95 690.00 9.15 14.35 9.15 11.05 37,500 161,2501.93
517,500 6,250 43.8 46.7 37.85 41.7 700.00 13.9 17.75 12.25 13.55 107,500 1,031,2501.99
105,000 -3,750 36.5 38 31.85 34.8 710.00 16.25 21.6 15.6 16.8 -3,750 151,2501.44
280,000 95,000 29.35 34 26 30.35 720.00 21 26.3 19 20.9 83,750 498,7501.78
388,750 78,750 25.65 28.2 21.3 25.25 730.00 24.7 31.25 23.2 25.6 -8,750 423,7501.09
677,500 16,250 21 23.25 17.35 20.7 740.00 31.15 36.95 28.3 31.05 -50,000 292,5000.43
1,256,250 21,250 17.5 18.9 13.9 16.55 750.00 41 43.4 33.8 37.8 -120,000 522,5000.42
738,750 52,500 16 16 11.2 13.1 760.00 49.6 49.6 40.35 45.5 -3,750 138,7500.19
406,250 22,500 11.25 12.05 9 10.6 770.00 53.45 53.45 50.65 52.9 0 48,7500.12
506,250 156,250 8 9.45 7.1 8.5 780.00 64 64 58.2 59.55 0 61,2500.12
178,750 28,750 6.55 7.75 5.85 6.95 790.00 65.6 68 63.5 68 -1,250 15,0000.08
1,570,000 47,500 5.65 6.45 4.85 5.55 800.00 77.65 84 75 75.9 -8,750 598,7500.38
205,000 26,250 4.4 5.1 3.95 4.55 810.00no data
553,750 18,750 4.45 4.45 3.45 3.85 820.00 84 0 35,0000.06
83,750 3,750 2.95 3.45 2.75 3.2 830.00 88.65 0 2,5000.03
141,250 3,750 3.2 3.2 2.3 2.55 840.00 104.4 0 7,5000.05
590,000 1,250 2.5 2.5 1.95 2.2 850.00 123.95 123.95 123.95 123.95 -2,500 142,5000.24
123,750 -5,000 1.85 2.1 1.75 1.95 860.00 109.5 0 1,2500.01
97,500 13,750 1.6 1.85 1.55 1.75 870.00no data
85,000 1,250 1.35 1.65 1.3 1.55 880.00 200 0 6,2500.07
16,250 -1,250 1.35 1.35 1.35 1.35 890.00no data
676,250 -37,500 1.1 1.45 1.05 1.3 900.00 161.25 0 62,5000.09
25,000 3,750 1.15 1.15 1 1 910.00no data
16,250 1,250 1.15 1.15 1.1 1.1 920.00no data
940.00 140 0 1,250
265,000 0 0.9 0.95 0.65 0.8 950.00no data
35,000 -3,750 0.7 0.7 0.7 0.7 960.00no data
233,750 -1,250 0.65 0.65 0.55 0.6 1000.00no data
3,750 0 0.55 1050.00no data
31,250 0 0.4 0.45 0.3 0.4 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.4 0.35 0.4 0 85,000
540.00 5 0 3,750
550.00 0.7 0.75 0.45 0.55 -3,750 121,250
560.00 1.45 0 1,250
570.00 2.1 0 8,750
580.00 1.35 1.35 0.8 0.9 0 78,750
590.00 2 0 1,250
16,250 0 155 600.00 1.95 2 1.45 1.55 -11,250 495,00030.46
610.00 2.1 2.1 2.1 2.1 0 23,750
620.00 2.7 2.75 2.2 2.25 -10,000 67,500
630.00 3.15 3.25 2.7 2.75 -5,000 115,000
640.00 3.9 4.15 3.2 3.25 6,250 98,750
27,500 0 86.2 650.00 5.05 5.25 3.8 3.95 -5,000 508,75018.5
2,500 0 61.5 660.00 6.1 6.5 4.55 4.85 -28,750 163,75065.5
55,000 0 67.05 67.05 67.05 67.05 670.00 7.8 7.95 5.7 5.85 8,750 188,7503.43
63,750 -3,750 62.2 62.2 59.4 59.4 680.00 9.75 10.1 7.05 7.35 28,750 381,2505.98
82,500 0 51.75 57.5 51.75 57.5 690.00 11.75 12.7 8.85 9.15 2,500 123,7501.5
511,250 -22,500 45.7 50.9 41 49.7 700.00 14.5 15.8 11 11.35 12,500 923,7501.81
108,750 1,250 39.95 41.5 39.95 41.3 710.00 17.8 19.4 13.8 14.25 17,500 155,0001.43
185,000 15,000 33.9 37.25 29 36.2 720.00 22 23.5 17 17.4 65,000 415,0002.24
310,000 -5,000 27.95 31.2 24 30.2 730.00 26.4 28.25 20.95 21.55 20,000 432,5001.4
661,250 1,250 23.8 26.2 19.75 25 740.00 31.15 33.8 25.65 26.2 10,000 342,5000.52
1,235,000 55,000 18.75 21.5 16 20.5 750.00 38.75 39.7 30.95 31.5 -3,750 642,5000.52
686,250 -47,500 15.95 17.65 12.95 16.5 760.00 45.35 45.75 37.1 37.45 -7,500 142,5000.21
383,750 -7,500 12.45 14.3 10.55 13.25 770.00 52.2 52.2 43.7 44.05 1,250 48,7500.13
350,000 -16,250 10.95 11.5 8.5 10.85 780.00 62.4 62.55 50.9 50.9 0 61,2500.18
150,000 16,250 8.7 9.05 6.9 8.5 790.00 57.45 0 16,2500.11
1,522,500 -7,500 7.2 7.45 5.6 7 800.00 73.4 73.4 67 68.45 -15,000 607,5000.4
178,750 3,750 5.8 6.05 4.5 5.7 810.00no data
535,000 -5,000 4.8 4.95 3.9 4.55 820.00 84 84 84 84 1,250 35,0000.07
80,000 -2,500 4 4.1 3.25 3.95 830.00 88.65 0 2,5000.03
137,500 6,250 3.35 3.35 2.75 3.2 840.00 104.4 0 7,5000.05
588,750 13,750 2.75 2.9 2.25 2.55 850.00 106.1 0 145,0000.25
128,750 0 2.5 2.5 2 2.2 860.00 109.5 0 1,2500.01
83,750 3,750 1.85 1.9 1.75 1.85 870.00no data
83,750 0 1.7 1.7 1.3 1.55 880.00 200 0 6,2500.07
17,500 0 1.6 890.00no data
713,750 8,750 1.5 1.7 1.25 1.45 900.00 161.25 0 62,5000.09
21,250 -1,250 1.15 1.15 1.1 1.1 910.00no data
15,000 0 1 1.2 1 1.1 920.00no data
940.00 140 0 1,250
265,000 1,250 0.8 0.95 0.8 0.95 950.00no data
38,750 0 0.55 960.00no data
235,000 -3,750 0.65 0.65 0.5 0.65 1000.00no data
3,750 0 0.55 1050.00no data
31,250 5,000 0.55 0.55 0.4 0.4 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.3 0.9 0.3 0.9 3,750 85,000
540.00 5 0 3,750
550.00 0.65 0.65 0.6 0.6 -1,250 125,000
560.00 1.45 0 1,250
570.00 2.1 0 8,750
580.00 1.45 1.45 1.45 1.45 1,250 78,750
590.00 2 0 1,250
16,250 0 155 600.00 2.15 2.25 1.7 1.95 -10,000 506,25031.15
610.00 1.4 2.4 1.4 2 -1,250 23,750
620.00 2.4 2.95 2.35 2.95 -1,250 77,500
630.00 3.15 3.6 2.65 3.25 13,750 120,000
640.00 4.2 4.45 3.15 3.95 -18,750 92,500
27,500 -2,500 86.5 86.5 86 86.2 650.00 4.8 5.35 3.75 4.9 -11,250 513,75018.68
2,500 0 61.5 660.00 5.9 6.55 5 6.1 -1,250 192,50077
55,000 0 76.25 670.00 7.35 8.05 5.55 7.45 10,000 180,0003.27
67,500 0 72.2 680.00 8.7 10.05 6.8 9.25 12,500 352,5005.22
82,500 -1,250 57.75 59.7 54.6 54.6 690.00 10.75 12.35 8.55 11.55 5,000 121,2501.47
533,750 41,250 48.4 52.25 44.25 46.75 700.00 14.2 15.55 10.55 14.35 41,250 911,2501.71
107,500 0 45 45 40 40.6 710.00 17 19 13.35 17.75 -45,000 137,5001.28
170,000 -12,500 34.6 39.25 32.5 33.9 720.00 19.95 23.25 16.5 21.55 21,250 350,0002.06
315,000 31,250 31.25 33.45 26.95 28.6 730.00 24.7 28.15 20.4 26.35 52,500 412,5001.31
660,000 116,250 27.35 28.3 22.45 23.8 740.00 29.95 33.4 24.95 31.5 15,000 332,5000.5
1,180,000 37,500 21.8 23.5 18.3 19.65 750.00 37 39.3 30.1 37.4 56,250 646,2500.55
733,750 22,500 18.4 19.35 15 16.25 760.00 42.25 44.35 36.6 44.35 -1,250 150,0000.2
391,250 -6,250 14.45 15.8 12.35 13.25 770.00 52.3 52.5 44.85 52.5 -1,250 47,5000.12
366,250 -36,250 12.25 13 10 10.95 780.00 54.85 54.85 52.05 53.2 -1,250 61,2500.17
133,750 -30,000 9.5 10.6 8.2 8.9 790.00 59.6 59.6 57.45 57.45 0 16,2500.12
1,530,000 -16,250 8.6 8.8 6.65 7.3 800.00 66.7 76.35 66.7 73.6 -52,500 622,5000.41
175,000 5,000 6.1 6.8 5.5 5.85 810.00no data
540,000 1,250 5.35 5.9 4.55 5.05 820.00 90.3 90.3 90.3 90.3 1,250 33,7500.06
82,500 -1,250 4.7 4.8 3.95 4.05 830.00 88.65 0 2,5000.03
131,250 25,000 4.05 4.1 3.15 3.5 840.00 104.4 0 7,5000.06
575,000 1,250 3.4 3.4 2.65 2.9 850.00 106.1 0 145,0000.25
128,750 1,250 2.9 5.8 2.3 2.6 860.00 109.5 0 1,2500.01
80,000 2,500 2.3 2.4 2 2.1 870.00no data
83,750 0 1.95 1.95 1.9 1.95 880.00 200 0 6,2500.07
17,500 0 1.9 1.9 1.6 1.6 890.00no data
705,000 -20,000 2.1 2.1 1.45 1.55 900.00 161.25 0 62,5000.09
22,500 -5,000 1.55 1.55 1.2 1.25 910.00no data
15,000 -1,250 1.15 1.15 1.15 1.15 920.00no data
940.00 140 0 1,250
263,750 2,500 1 1 0.7 0.95 950.00no data
38,750 -1,250 0.7 0.7 0.55 0.55 960.00no data
238,750 -2,500 0.55 0.6 0.55 0.6 1000.00no data
3,750 0 0.55 1050.00no data
26,250 1,250 0.85 0.85 0.4 0.4 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.25 0.8 0.25 0.6 1,250 81,250
540.00 5 0 3,750
550.00 0.65 0.75 0.65 0.7 0 126,250
560.00 1.45 0 1,250
570.00 2.1 0 8,750
580.00 1.1 1.9 1.1 1.35 6,250 77,500
590.00 2 0 1,250
16,250 0 155 600.00 2.05 2.75 1.95 2.1 17,500 516,25031.77
610.00 4.5 4.5 2.5 2.55 1,250 25,000
620.00 3 3.05 2.85 3.05 -3,750 78,750
630.00 3.15 4.15 3.1 3.45 1,250 106,250
640.00 3.85 4.6 3.65 3.95 -13,750 111,250
30,000 0 100.6 650.00 4.4 5.85 4.3 4.75 -10,000 525,00017.5
2,500 0 61.5 660.00 5.45 6.9 5.1 5.6 -5,000 193,75077.5
55,000 0 76.25 670.00 6.7 8.3 6.25 6.85 8,750 170,0003.09
67,500 0 72.2 680.00 7.85 10 7.35 8.75 5,000 340,0005.04
83,750 0 62.2 62.2 55.55 56 690.00 10.05 12.25 9.15 10.95 -20,000 116,2501.39
492,500 1,250 51.55 52.5 48.2 50.3 700.00 12.45 15.05 11.15 13.15 -46,250 870,0001.77
107,500 -12,500 42.75 42.75 41.4 41.4 710.00 15.1 18.55 14.05 16.3 28,750 182,5001.7
182,500 -10,000 41.75 41.75 35.05 36.95 720.00 18.7 22.8 17.15 19.95 -13,750 328,7501.8
283,750 33,750 33.45 36.65 29 31.3 730.00 22 27.3 21.15 24.45 -37,500 360,0001.27
543,750 92,500 27.1 31.7 24.05 26.3 740.00 25.35 32.75 25.35 29.1 -5,000 317,5000.58
1,142,500 50,000 21.7 27 20.05 22 750.00 32.35 38.6 30.65 34.8 0 590,0000.52
711,250 11,250 18.05 22.55 15.05 18.2 760.00 38.6 43 38.6 42.7 -3,750 151,2500.21
397,500 5,000 17.6 19.05 13.7 14.95 770.00 43.65 50.7 42.85 46.9 7,500 48,7500.12
402,500 63,750 12.2 16 11.25 12.4 780.00 50.2 57.15 50.1 57.15 3,750 62,5000.16
163,750 -2,500 12.65 13.2 9.4 10.15 790.00 57.75 0 16,2500.1
1,546,250 95,000 8.15 11.05 7.8 8.35 800.00 73 73 73 73 -1,250 675,0000.44
170,000 -7,500 9.2 9.2 6.65 6.75 810.00no data
538,750 -5,000 6.7 7.55 5.45 5.75 820.00 89.45 89.45 89.45 89.45 1,250 32,5000.06
83,750 -1,250 6 6 4.6 4.75 830.00 88.65 0 2,5000.03
106,250 -13,750 4.8 5 3.85 4.05 840.00 104.4 0 7,5000.07
573,750 16,250 3.85 4.4 3.15 3.4 850.00 106.1 0 145,0000.25
127,500 -3,750 3.35 3.5 2.8 2.9 860.00 109.5 0 1,2500.01
77,500 2,500 2.85 2.95 2.45 2.6 870.00no data
83,750 3,750 2.6 2.6 2.05 2.15 880.00 200 0 6,2500.07
17,500 -1,250 2.4 2.4 1.95 1.95 890.00no data
725,000 20,000 1.95 2.15 1.7 1.8 900.00 161.25 0 62,5000.09
27,500 0 2 910.00no data
16,250 0 1.8 920.00no data
940.00 140 0 1,250
261,250 3,750 1.2 1.2 1 1 950.00no data
40,000 0 0.9 0.9 0.9 0.9 960.00no data
241,250 0 0.85 1000.00no data
3,750 0 0.55 1050.00no data
25,000 0 0.85 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.55 0.55 0.4 0.4 1,250 80,000
540.00 5 0 3,750
550.00 0.95 0.95 0.95 0.95 2,500 126,250
560.00 1.45 0 1,250
570.00 2.1 0 8,750
580.00 2 2 0.9 1.65 2,500 71,250
590.00 0.9 2 0.9 2 0 1,250
16,250 0 155 600.00 2 2.95 1.95 2.05 6,250 498,75030.69
610.00 2.6 0 23,750
620.00 3.5 3.95 2.9 2.95 -8,750 82,500
630.00 4 4.2 3.2 3.3 -1,250 105,000
640.00 5.2 5.45 3.7 3.7 26,250 125,000
30,000 -1,250 100.6 100.6 100.6 100.6 650.00 5.15 6.6 4.4 4.55 -1,250 535,00017.83
2,500 0 61.5 660.00 6.1 8.1 5.05 5.4 0 198,75079.5
55,000 -1,250 68.3 76.25 68.3 76.25 670.00 7.55 9.55 6.3 6.45 8,750 161,2502.93
67,500 0 72.2 680.00 8.95 11.6 7.7 8 22,500 335,0004.96
83,750 -1,250 52.45 64.5 52.45 64.5 690.00 10.6 14.15 9.5 9.8 -2,500 136,2501.63
491,250 1,250 57 58.65 45.25 56.05 700.00 13.45 17.25 11.3 11.85 -16,250 916,2501.87
120,000 -1,250 45.2 50 45.2 50 710.00 17.4 21.05 13.9 14.45 -8,750 153,7501.28
192,500 -2,500 37.6 43.15 32.8 42.65 720.00 19.6 25.05 17.05 17.65 57,500 342,5001.78
250,000 13,750 36.4 38 27.6 36.75 730.00 23.15 30 20.45 21.55 85,000 397,5001.59
451,250 57,500 30.1 33.9 23.25 31 740.00 28.05 35.3 24.95 26.05 -28,750 322,5000.71
1,092,500 47,500 26.35 28.35 19.05 26.05 750.00 32.5 41.25 30.05 30.8 -5,000 590,0000.54
700,000 43,750 21 24.15 15.85 21.8 760.00 41.9 45 36 36.6 10,000 155,0000.22
392,500 11,250 17.95 20 13.15 18.15 770.00 45.55 45.55 42.2 42.85 2,500 41,2500.11
338,750 25,000 15.5 16.45 10.7 15.05 780.00 55.7 55.7 48.45 49.1 0 58,7500.17
166,250 3,750 12 13 8.8 12.3 790.00 61.6 61.65 55.2 57.75 3,750 16,2500.1
1,451,250 -16,250 11.6 11.6 7.25 10 800.00 70.5 77.25 64 64 -7,500 676,2500.47
177,500 16,250 6.65 8.85 6 8.55 810.00no data
543,750 6,250 6.8 7.3 4.9 6.95 820.00 81.4 82 81.4 82 0 31,2500.06
85,000 1,250 4.2 6.05 4.2 5.75 830.00 88.65 0 2,5000.03
120,000 -13,750 4.35 5 3.35 4.8 840.00 104.4 0 7,5000.06
557,500 -65,000 3.65 4.2 2.75 4 850.00 106.1 106.1 106.1 106.1 0 145,0000.26
131,250 -1,250 2.7 3.5 2.4 3.35 860.00 109.5 0 1,2500.01
75,000 -2,500 3.3 3.3 2.05 2.85 870.00no data
80,000 -3,750 2.25 2.6 1.75 2.6 880.00 200 0 6,2500.08
18,750 0 2.75 2.75 1.7 1.7 890.00no data
705,000 -7,500 2 2.1 1.45 2 900.00 161.25 0 62,5000.09
27,500 0 2 910.00no data
16,250 2,500 2.45 2.45 1.55 1.8 920.00no data
940.00 140 0 1,250
257,500 -11,250 1.2 1.2 0.9 1.15 950.00no data
40,000 -1,250 0.85 0.95 0.85 0.95 960.00no data
241,250 3,750 0.7 0.85 0.7 0.85 1000.00no data
3,750 0 0.55 1050.00no data
25,000 0 0.85 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.6 0.6 0.55 0.55 0 78,750
540.00 5 0 3,750
550.00 0.95 0.95 0.9 0.9 -1,250 123,750
560.00 1.45 0 1,250
570.00 2.1 0 8,750
580.00 1.7 1.7 1.6 1.65 0 68,750
590.00 6.85 0 1,250
16,250 0 155 600.00 2 2.45 2 2.25 -20,000 492,50030.31
610.00 2.6 0 23,750
620.00 2.65 3.15 2.65 3.15 20,000 91,250
630.00 3.25 3.8 3.15 3.75 5,000 106,250
640.00 3.5 4.55 3.45 4.3 -3,750 98,750
31,250 2,500 109.3 109.3 100.65 100.65 650.00 4 5.4 3.95 5.3 -18,750 536,25017.16
2,500 0 61.5 660.00 4.5 6.5 4.45 6.3 -12,500 198,75079.5
56,250 0 82.2 670.00 5.55 8 5.55 7.4 12,500 152,5002.71
67,500 -11,250 79.7 80 71.5 72.2 680.00 7 9.55 6.6 9.35 -16,250 312,5004.63
85,000 35,000 67.95 67.95 63 63 690.00 8 11.5 7.9 11.3 -2,500 138,7501.63
490,000 -23,750 67 68.9 55.75 56.1 700.00 9.95 14.15 9.65 13.7 8,750 932,5001.9
121,250 -3,750 57.9 57.9 48.6 48.6 710.00 12.8 16.95 12.4 16.7 -3,750 162,5001.34
195,000 -25,000 50.35 50.4 42.6 42.7 720.00 15.55 20.5 14.95 20.05 -15,000 285,0001.46
236,250 -25,000 45.95 46.5 36 36.9 730.00 18.75 24.65 17.95 24.05 -33,750 312,5001.32
393,750 33,750 38.85 40.8 31 31.55 740.00 22.4 29.25 21.8 28.7 52,500 351,2500.89
1,045,000 87,500 34.95 35.85 25.8 26.8 750.00 27.5 34.5 26.1 33.85 23,750 595,0000.57
656,250 86,250 30 30.5 22 22.5 760.00 32 40.05 31.4 39.25 37,500 145,0000.22
381,250 -17,500 25.25 26.2 17.9 18.7 770.00 37.55 45.45 37.45 44.75 2,500 38,7500.1
313,750 32,500 22.1 22.4 15 15.55 780.00 45.2 52.05 45.2 51.35 18,750 58,7500.19
162,500 21,250 17.95 18.15 12.45 12.95 790.00 54.15 59.5 54.15 59.5 5,000 12,5000.08
1,467,500 163,750 15.15 16 10.3 10.75 800.00 59.9 68.2 59.9 68.2 21,250 683,7500.47
161,250 37,500 12.6 13.3 8.3 8.75 810.00no data
537,500 -1,250 11 11.25 7.05 7.35 820.00 82.3 82.3 82.3 82.3 1,250 31,2500.06
83,750 6,250 9.25 9.45 5.95 6.1 830.00 88.65 0 2,5000.03
133,750 20,000 7.6 7.95 4.75 4.95 840.00 104.4 0 7,5000.06
622,500 186,250 6.35 6.65 3.95 4.15 850.00 100.25 110.65 100.25 110.65 13,750 145,0000.23
132,500 8,750 4.75 5.65 3.35 3.5 860.00 109.5 0 1,2500.01
77,500 3,750 4.6 4.6 2.7 2.85 870.00no data
83,750 3,750 3.4 3.5 2.8 2.9 880.00 200 0 6,2500.07
18,750 0 2.2 2.2 2.2 2.2 890.00no data
712,500 110,000 3.05 3.05 1.85 2.05 900.00 161.25 0 62,5000.09
27,500 -2,500 2.25 2.25 2 2 910.00no data
13,750 2,500 1.5 4.7 1.5 2.65 920.00no data
940.00 140 0 1,250
268,750 3,750 1.5 1.6 1.2 1.3 950.00no data
41,250 -2,500 1.15 1.25 1.05 1.05 960.00no data
237,500 13,750 0.85 0.85 0.8 0.8 1000.00no data
3,750 0 0.55 1050.00no data
25,000 1,250 0.85 0.85 0.85 0.85 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.6 0.75 0.5 0.55 0 78,750
540.00 5 0 3,750
550.00 1.1 1.1 1 1 -1,250 125,000
560.00 0.9 1.45 0.9 1.45 0 1,250
570.00 2.1 0 8,750
580.00 2 2 1.6 1.7 -8,750 68,750
590.00 6.85 0 1,250
16,250 -1,250 155 155 155 155 600.00 3 3 2.15 2.25 1,250 512,50031.54
610.00 2.6 2.6 2.6 2.6 0 23,750
620.00 3.5 3.65 2.8 2.9 -3,750 71,250
630.00 4.5 4.5 3.25 3.4 -1,250 101,250
640.00 5.55 5.55 3.8 4.05 -7,500 102,500
28,750 2,500 90.2 90.2 88.65 88.65 650.00 5.85 6.75 4.45 4.75 17,500 555,00019.3
2,500 0 61.5 660.00 7.85 8 5.15 5.75 6,250 211,25084.5
56,250 0 82.2 82.2 82.2 82.2 670.00 9.55 9.65 6.25 6.45 -11,250 140,0002.49
78,750 -6,250 73.2 81.5 73.2 81.15 680.00 11.45 11.85 7.3 8.05 23,750 328,7504.17
50,000 0 60.7 690.00 12.45 14 9 9.75 18,750 141,2502.83
513,750 -37,500 52 65 51.95 62.45 700.00 15.2 17.4 10.8 11.7 18,750 923,7501.8
125,000 -8,750 48.35 56.95 47 55.7 710.00 18.95 20.85 13.3 14.65 -16,250 166,2501.33
220,000 -22,500 40 50.25 39.15 48.55 720.00 22.45 25.15 16.4 17.4 36,250 300,0001.36
261,250 -65,000 34.8 44.4 32.8 42.15 730.00 27.2 29.95 19.6 21.25 58,750 346,2501.33
360,000 -118,750 30 38.35 28 36.45 740.00 31.7 35 23.7 25.4 25,000 298,7500.83
957,500 27,500 26.05 33.2 23.75 31.65 750.00 40.05 40.65 28.5 29.95 31,250 571,2500.6
570,000 60,000 21.5 28.5 20.3 27.15 760.00 43.55 43.65 33.8 34.9 8,750 107,5000.19
398,750 87,500 18.4 24.4 17.1 22.95 770.00 45.05 46.7 39.4 39.4 3,750 36,2500.09
281,250 56,250 14.6 20.6 14.6 19.3 780.00 46 46 46 46 1,250 40,0000.14
141,250 12,500 12.6 17.25 12.35 16.35 790.00 62.35 62.35 53.65 55.5 0 7,5000.05
1,303,750 -66,250 11.3 14.6 10.05 13.75 800.00 70.65 76 61 62.75 -18,750 662,5000.51
123,750 2,500 10.15 12.1 9 11.7 810.00no data
538,750 -50,000 7.85 11 7.8 9.8 820.00 91.95 91.95 84.6 84.6 2,500 30,0000.06
77,500 5,000 6.3 8.6 6.3 8.2 830.00 88.65 0 2,5000.03
113,750 -5,000 5.2 7.6 5.2 6.75 840.00 104.4 0 7,5000.07
436,250 38,750 4.95 6 4.4 5.7 850.00 115 115 108.15 108.15 2,500 131,2500.3
123,750 16,250 4.25 5 3.95 4.8 860.00 109.5 0 1,2500.01
73,750 1,250 3 4.2 3 4.05 870.00no data
80,000 3,750 3.35 3.6 3.1 3.5 880.00 200 0 6,2500.08
18,750 0 3.15 3.15 2.5 2.5 890.00no data
602,500 -32,500 2.3 2.7 2.2 2.65 900.00 161.25 0 62,5000.1
30,000 17,500 2.8 2.8 2 2.3 910.00no data
11,250 1,250 2.1 2.1 1.85 2.1 920.00no data
940.00 140 0 1,250
265,000 5,000 1.45 1.9 1.45 1.8 950.00no data
43,750 0 1.1 1.1 0.95 0.95 960.00no data
223,750 0 0.4 1 0.4 1 1000.00no data
3,750 0 0.55 1050.00no data
23,750 0 0.6 0.9 0.6 0.9 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.8 0.8 0.55 0.6 1,250 78,750
540.00 5 0 3,750
550.00 1.1 1.5 1 1.1 7,500 126,250
560.00 2.6 2.6 1 1.2 0 1,250
570.00 2.1 0 8,750
580.00 2.05 2.25 1.9 1.95 5,000 77,500
590.00 6.85 0 1,250
17,500 -6,250 141.05 141.05 140.75 140.75 600.00 3 3.15 2.5 2.6 0 511,25029.21
610.00 3.6 3.6 3.3 3.4 -3,750 23,750
620.00 4.4 4.4 3.85 3.85 -1,250 75,000
630.00 5.1 5.2 4 4 -2,500 102,500
640.00 6.95 6.95 4.8 4.95 8,750 110,000
26,250 0 96.95 97.3 90.25 95.6 650.00 7.3 7.65 5.65 5.9 -2,500 537,50020.48
2,500 0 61.5 660.00 8.6 9 6.7 7 0 205,00082
56,250 0 81.5 670.00 9.35 10.95 8.25 8.65 -7,500 151,2502.69
85,000 0 72.5 72.5 64.9 64.9 680.00 11.55 13.25 10 10.4 20,000 305,0003.59
50,000 -3,750 60 63.3 60 60.7 690.00 14.3 15.65 12.2 12.55 -12,500 122,5002.45
551,250 -28,750 51.7 59 49.5 54.75 700.00 17.05 19.1 14.55 15.15 6,250 905,0001.64
133,750 -3,750 50.65 50.75 44.4 48.3 710.00 20.6 22.45 18.2 18.65 -5,000 182,5001.36
242,500 -6,250 41 45.1 37.8 41.85 720.00 24.05 27.1 21.65 22.5 -85,000 263,7501.09
326,250 0 36.05 39.8 32.5 36.55 730.00 28.95 32 26.05 27.1 67,500 287,5000.88
478,750 101,250 29.2 34.8 27.85 31.4 740.00 32.85 37.5 30.55 31.7 45,000 273,7500.57
930,000 38,750 25.8 29.8 23.85 27.2 750.00 39.05 43.2 36.35 37.45 117,500 540,0000.58
510,000 27,500 22 25.6 20.5 22.95 760.00 42 49.85 42 43.2 -2,500 98,7500.19
311,250 40,000 20.6 21.65 17.1 19.45 770.00 54.1 54.1 53 53 -1,250 32,5000.1
225,000 -16,250 16.05 18.2 14.4 16.45 780.00 63.25 63.25 63.25 63.25 0 38,7500.17
128,750 -3,750 13.45 15.85 12.15 13.9 790.00 63.05 68.5 63.05 68.5 2,500 7,5000.06
1,370,000 10,000 11.1 13.25 10.1 11.65 800.00 71.85 74.5 71.85 74.4 -78,750 681,2500.5
121,250 1,250 9.75 11.1 8.9 9.95 810.00no data
588,750 3,750 8.75 9.75 7.45 8.35 820.00 88.8 90 88.8 90 3,750 27,5000.05
72,500 10,000 7.2 7.75 6.2 7 830.00 88.65 0 2,5000.03
118,750 15,000 6.1 6.95 5.15 5.9 840.00 104.4 104.4 104.4 104.4 0 7,5000.06
397,500 68,750 5.7 6 4.4 4.9 850.00 115.15 120.55 115.15 120.55 0 128,7500.32
107,500 6,250 4.5 4.7 3.7 4.15 860.00 109.5 0 1,2500.01
72,500 3,750 4.3 4.3 3.25 3.3 870.00no data
76,250 3,750 3.7 3.7 2.85 3.2 880.00 200 0 6,2500.08
18,750 -1,250 2.6 2.6 2.6 2.6 890.00no data
635,000 12,500 2.6 3 2.25 2.35 900.00 161.25 0 62,5000.1
12,500 -2,500 2.25 2.35 1.95 1.95 910.00no data
10,000 6,250 2.35 2.35 2.25 2.25 920.00no data
940.00 140 0 1,250
260,000 -1,250 1.45 1.65 1.3 1.3 950.00no data
43,750 0 1.35 1.35 1 1.1 960.00no data
223,750 0 0.85 0.85 0.85 0.85 1000.00no data
3,750 0 0.55 1050.00no data
23,750 0 0.8 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.65 0.8 0.6 0.8 0 77,500
540.00 5 0 3,750
550.00 1.6 1.65 1 1.2 1,250 118,750
560.00 2.8 2.8 1.3 1.3 0 1,250
570.00 2.1 0 8,750
580.00 2.3 2.8 1.85 2.15 11,250 72,500
590.00 6.85 0 1,250
23,750 1,250 141.25 142.25 141.25 142 600.00 3.05 3.85 2.5 2.95 -26,250 511,25021.53
610.00 4.05 4.05 2.95 3.55 1,250 27,500
620.00 5.35 5.35 3.6 4.2 10,000 76,250
630.00 6.25 6.25 4.15 4.75 1,250 105,000
640.00 7.5 7.5 4.9 5.8 0 101,250
26,250 -3,750 92.55 103.15 92.55 103.15 650.00 7.3 9.05 5.7 6.85 -3,750 540,00020.57
2,500 0 61.5 660.00 8.95 10.75 6.95 8.45 5,000 205,00082
56,250 -1,250 73 81.5 73 81.5 670.00 10.5 12.8 8.15 9.75 3,750 158,7502.82
85,000 3,750 68 77 66 75 680.00 12.8 15.1 9.9 11.85 16,250 285,0003.35
53,750 0 59.8 69.05 59.8 61.35 690.00 16.45 17.95 11.9 13.75 1,250 135,0002.51
580,000 -77,500 53.4 62.6 50.4 55.3 700.00 19.2 21.4 14.05 16.7 -52,500 898,7501.55
137,500 -26,250 48.6 55.15 44.8 47.85 710.00 24.5 24.6 16.8 20.4 7,500 187,5001.36
248,750 -85,000 41 48.55 38.8 42.25 720.00 26.4 29.2 20.15 24.15 47,500 348,7501.4
326,250 -331,250 34.05 42.5 33.1 36.45 730.00 32.5 34.15 23.75 27.85 25,000 220,0000.67
377,500 -10,000 30.3 36.95 28.65 31.45 740.00 35.7 39.6 28.05 32.4 110,000 228,7500.61
891,250 45,000 26.1 32 24.5 27 750.00 43 44.65 32.85 37.2 25,000 422,5000.47
482,500 83,750 20.5 27.35 20.5 22.95 760.00 47.5 47.5 38.65 43 22,500 101,2500.21
271,250 75,000 19.2 23.25 17.85 19.6 770.00 52.55 52.55 52.55 52.55 0 33,7500.12
241,250 38,750 17 20.05 14.9 16.5 780.00 64.1 64.1 51.3 58.3 7,500 38,7500.16
132,500 32,500 14.3 17.2 12.55 14.3 790.00 80 0 5,0000.04
1,360,000 71,250 11.85 14.8 10.6 11.9 800.00 78.85 78.85 65 70.8 10,000 760,0000.56
120,000 3,750 9.6 12.55 9.45 9.9 810.00no data
585,000 122,500 8.15 10.9 7.8 8.75 820.00 83 83 83 83 2,500 23,7500.04
62,500 11,250 7.7 9.15 6.6 7.2 830.00 88.65 0 2,5000.04
103,750 -47,500 5.7 7.95 5.55 5.95 840.00 126 0 7,5000.07
328,750 -22,500 5.25 6.7 4.7 5.15 850.00 115.65 115.65 107.15 107.15 0 128,7500.39
101,250 -26,250 4.3 5.7 4.05 4.5 860.00 109.5 0 1,2500.01
68,750 -11,250 3.9 4.85 3.5 3.95 870.00no data
72,500 -10,000 3.35 4.2 3.25 3.4 880.00 200 0 6,2500.09
20,000 17,500 3.1 3.4 2.95 3.05 890.00no data
622,500 67,500 2.6 3.25 2.45 2.65 900.00 161.25 161.25 161.25 161.25 0 62,5000.1
15,000 7,500 2.25 2.7 2.15 2.2 910.00no data
3,750 3,750 2.7 2.7 2.05 2.05 920.00no data
940.00 140 0 1,250
261,250 33,750 1.25 1.5 1.2 1.5 950.00no data
43,750 0 1.25 1.4 1.15 1.15 960.00no data
223,750 0 0.95 1 0.85 0.85 1000.00no data
3,750 0 0.55 1050.00no data
23,750 0 0.8 0.8 0.8 0.8 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 1 0.55 0.7 7,500 77,500
540.00 5 0 3,750
550.00 2.15 2.15 1.2 1.3 -35,000 117,500
560.00 4.2 0 1,250
570.00 2.05 2.1 2.05 2.1 1,250 8,750
580.00 2.9 3.1 1.9 2.15 -15,000 61,250
590.00 6.85 0 1,250
22,500 8,750 138 138 134.8 137.3 600.00 4.6 5.95 2.8 3 -20,000 537,50023.89
610.00 5.5 6.35 3.4 3.6 -5,000 26,250
620.00 6.65 6.7 4.05 4.2 -33,750 66,250
630.00 9 9 4.9 5.1 0 103,750
640.00 11 11 5.9 6.05 -1,250 101,250
30,000 0 69.5 650.00 12.5 13.55 7 7.35 0 543,75018.13
2,500 0 61.5 660.00 16 16 8.5 8.9 -23,750 200,00080
57,500 -1,250 63 74.95 63 74.95 670.00 17.85 17.85 10.3 10.75 23,750 155,0002.7
81,250 -13,750 57 70.65 57 69.75 680.00 21 21.6 12.25 12.75 -50,000 268,7503.31
53,750 -8,750 47 60.75 46.95 60.3 690.00 25.5 26 14.75 15.2 15,000 133,7502.49
657,500 -366,250 42.85 56.7 40.45 54.85 700.00 28.4 29.9 17.6 18.3 10,000 951,2501.45
163,750 -201,250 37 50 36.2 48.25 710.00 37 37 20.9 21.8 66,250 180,0001.1
333,750 -185,000 32.95 43.8 31.35 42.65 720.00 38.65 38.9 24.65 25.6 -6,250 301,2500.9
657,500 345,000 27.3 38.4 27.1 37.2 730.00 40.05 40.9 29 29.95 110,000 195,0000.3
387,500 40,000 23.6 33.2 23.6 32.2 740.00 48 48 34.25 34.95 22,500 118,7500.31
846,250 -72,500 20.5 28.7 19.7 27.6 750.00 50.9 52.5 39.5 40.4 55,000 397,5000.47
398,750 23,750 15.8 24.6 15.8 23.8 760.00 63.6 63.6 45.6 46 0 78,7500.2
196,250 2,500 15 21 14.8 20.2 770.00 66.45 66.45 52.25 53.25 -1,250 33,7500.17
202,500 -10,000 13 18 13 17.25 780.00 63.2 63.2 59.85 59.85 2,500 31,2500.15
100,000 17,500 11.5 15.45 11.35 14.65 790.00 80 0 5,0000.05
1,288,750 62,500 9.1 13.1 8.75 12.5 800.00 90.05 90.05 73.1 74.85 -8,750 750,0000.58
116,250 32,500 8.55 11.35 8.55 10.6 810.00no data
462,500 56,250 7.05 9.7 6.75 9.2 820.00 119.2 0 21,2500.05
51,250 8,750 8.1 8.1 6.3 7.75 830.00 88.65 0 2,5000.05
151,250 61,250 5.4 7.2 5.3 6.55 840.00 126 0 7,5000.05
351,250 53,750 4.5 6.1 4.35 5.55 850.00 137.75 137.75 121.75 121.75 1,250 128,7500.37
127,500 -51,250 3.95 5.15 3.7 4.8 860.00 109.5 0 1,2500.01
80,000 25,000 3.15 4.4 3.15 4.1 870.00no data
82,500 38,750 3.3 3.85 3.2 3.6 880.00 200 0 6,2500.08
2,500 2,500 2.95 3.1 2.5 3.05 890.00no data
555,000 -26,250 2.4 3.05 2.3 2.75 900.00 175.15 175.15 165 165 1,250 62,5000.11
7,500 1,250 2.25 2.45 2.1 2.1 910.00no data
940.00 140 0 1,250
227,500 8,750 2 2 1.4 1.55 950.00no data
43,750 0 1.3 1.3 1.05 1.05 960.00no data
223,750 1,250 1.05 1.05 1 1 1000.00no data
3,750 0 0.75 0.75 0.55 0.55 1050.00no data
23,750 7,500 0.9 0.9 0.8 0.8 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.45 2.45 1.25 1.5 11,250 70,000
540.00 5 0 3,750
550.00 3.45 4.1 2.4 2.65 22,500 152,500
560.00 4.2 0 1,250
570.00 3.9 3.9 3.9 3.9 1,250 7,500
580.00 5.95 6.5 4.15 4.6 25,000 76,250
590.00 6.85 6.85 6.85 6.85 1,250 1,250
13,750 2,500 111.55 112 108.1 110.35 600.00 7.75 9.05 6 6.6 23,750 557,50040.55
610.00 7.8 10.3 7.4 8.1 16,250 31,250
620.00 10.55 12.5 8.8 9.45 8,750 100,000
630.00 12.7 14.5 10.5 11.15 -6,250 103,750
640.00 14.55 17.1 12.4 13.2 12,500 102,500
30,000 6,250 70 70 68.5 69.5 650.00 13.05 20 13.05 15.55 63,750 543,75018.13
2,500 1,250 63 63 61.5 61.5 660.00 20.1 23 17 18.3 42,500 223,75089.5
58,750 1,250 61.9 61.9 53.75 54.75 670.00 23.05 26.65 20 21.2 -6,250 131,2502.23
95,000 2,500 55 56 46.8 50.1 680.00 27.75 30.65 23.65 25 11,250 318,7503.36
62,500 17,500 49.1 50 41.2 44.25 690.00 30.1 35.25 27 29.3 22,500 118,7501.9
1,023,750 292,500 44.95 45.4 34.9 38.95 700.00 32 40 30.95 33.5 183,750 941,2500.92
365,000 212,500 38.05 39 30.3 33.9 710.00 40.05 45 36.05 38.75 62,500 113,7500.31
518,750 196,250 35 35.75 26.35 29.4 720.00 45.45 50 41.75 44.25 41,250 307,5000.59
312,500 38,750 28.45 29.6 22.45 25.15 730.00 50 55.35 47.15 48.9 3,750 85,0000.27
347,500 77,500 27.95 27.95 19.8 21.7 740.00 53 62.4 52.8 56.4 11,250 96,2500.28
918,750 288,750 24.8 24.8 16.35 18.45 750.00 61.9 66.2 59.5 63.45 7,500 342,5000.37
375,000 -2,500 18.95 19.45 13.95 15.85 760.00 71.05 73.05 68.8 69 -2,500 78,7500.21
193,750 22,500 15.35 16.3 12 13.4 770.00 75 82 75 82 -1,250 35,0000.18
212,500 32,500 13.5 14 10.2 11.4 780.00 84.85 85.65 84.85 85.65 0 28,7500.14
82,500 7,500 11.75 11.8 8.65 9.9 790.00 80 0 5,0000.06
1,226,250 120,000 10.5 10.8 7.5 8.35 800.00 103.45 107 97.5 101.95 0 758,7500.62
83,750 11,250 8.8 8.8 6.4 7.15 810.00no data
406,250 48,750 7.25 7.95 5.6 6.2 820.00 119.2 119.2 119.2 119.2 1,250 21,2500.05
42,500 11,250 6.5 6.5 4.95 5.7 830.00 88.65 0 2,5000.06
90,000 45,000 5.45 5.7 4.25 4.65 840.00 126 0 7,5000.08
297,500 31,250 5.05 5.15 3.65 4 850.00 146.7 150.85 146.7 150.85 0 127,5000.43
178,750 8,750 4.35 4.4 3.25 3.3 860.00 109.5 0 1,2500.01
55,000 8,750 3.55 3.55 2.95 3.15 870.00no data
43,750 8,750 3.4 3.4 2.65 2.75 880.00 200 0 6,2500.14
581,250 68,750 3.1 3.1 2.15 2.25 900.00 194.25 194.25 194.25 194.25 1,250 61,2500.11
6,250 2,500 2.1 2.1 2.05 2.05 910.00no data
940.00 140 0 1,250
218,750 1,250 1.65 1.65 1.4 1.4 950.00no data
43,750 -1,250 1.25 1.25 1.2 1.2 960.00no data
222,500 12,500 1.35 1.35 0.95 1.05 1000.00no data
3,750 0 0.65 1050.00no data
16,250 13,750 1.2 1.2 0.7 0.8 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.15 2.15 2.15 2.15 1,250 3,750
550.00 3.3 3.3 2.35 2.55 15,000 21,250
560.00 4.2 4.2 4.2 4.2 1,250 1,250
580.00 3 4.75 3 4.6 22,500 23,750
5,000 0 165.9 600.00 5 7.5 5 7.25 140,000 212,50042.5
620.00 9 10.85 8.55 10.55 26,250 26,250
630.00 11 12.75 9.45 12.7 13,750 15,000
640.00 10 15.5 10 14.9 31,250 37,500
18,750 0 116.6 650.00 16 18.25 11.4 17.65 38,750 282,50015.07
660.00 17.55 21.25 16.65 20.55 20,000 27,500
670.00 23 24.75 19.7 24 12,500 18,750
5,000 0 77.7 680.00 20 29.2 18.65 28.05 51,250 86,25017.25
2,500 0 88.05 690.00 26.45 33.15 23.35 32 38,750 52,50021
420,000 56,250 70 70 45.25 46.35 700.00 27.45 38.1 24.55 36.6 232,500 628,7501.5
45,000 41,250 44.35 44.35 40.5 41.7 710.00 31.1 43 30.05 41.1 57,500 62,5001.39
151,250 128,750 44.5 45.75 35.7 36.6 720.00 34.8 48.6 31.6 47.65 215,000 277,5001.83
166,250 160,000 50.05 51.05 31.15 31.85 730.00 37.05 54 36 51.85 38,750 88,7500.53
181,250 132,500 48.05 48.05 27.5 28.05 740.00 45 60 40.2 58.15 15,000 90,0000.5
577,500 373,750 35.1 40.95 23.8 24.25 750.00 48 66.6 45 64.9 -18,750 228,7500.4
315,000 76,250 32.65 35.75 20.4 20.9 760.00 53 70.35 53 70.05 15,000 75,0000.24
221,250 71,250 28.95 31.15 17.4 17.95 770.00 62.9 71.65 61.1 71.65 3,750 35,0000.16
192,500 106,250 26.25 27.15 15 15.55 780.00 70 79.5 70 79.5 5,000 15,0000.08
67,500 47,500 22.35 22.6 12.9 13.2 790.00 80 80 80 80 1,250 5,0000.07
988,750 157,500 19.65 21.5 10.95 11.5 800.00 83.05 102.3 80.6 100.9 83,750 638,7500.65
71,250 52,500 15.5 16 9.35 9.85 810.00no data
265,000 105,000 15.85 16.15 8.15 8.6 820.00 98.5 111.25 98.5 111.25 5,000 18,7500.07
21,250 15,000 11 12 6.75 7.45 830.00 88.65 0 2,5000.12
32,500 -13,750 10.95 11 5.9 6.1 840.00 126 126 126 126 1,250 7,5000.23
278,750 -41,250 10.45 10.85 4.8 5.55 850.00 122.65 138.75 122.65 135.4 28,750 92,5000.33
110,000 90,000 8 8 4.15 4.55 860.00 109.5 0 1,2500.01
45,000 36,250 4.75 4.75 3.65 4.1 870.00no data
30,000 3,750 5.5 5.5 3.25 3.75 880.00 166 166 166 166 1,250 3,7500.13
467,500 86,250 6.05 6.25 2.6 3.1 900.00 163.1 185.2 163.1 183 5,000 53,7500.11
940.00 140 0 1,250
213,750 -27,500 3.1 3.1 1.75 2 950.00no data
42,500 0 4.5 960.00no data
201,250 16,250 2 2 1.4 1.4 1000.00no data
5,000 0 0.65 0.65 0.65 0.65 1050.00no data
2,500 0 1.2 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.95 0 2,500
550.00 2.65 0 6,250
580.00 2 2.55 2 2.55 1,250 1,250
5,000 0 165.9 600.00 4.5 5 3.3 4.95 31,250 72,50014.5
630.00 7.7 7.7 7.7 7.7 0 1,250
640.00 7.7 10 7.7 10 2,500 6,250
18,750 0 116.6 116.6 116.6 116.6 650.00 8.5 12.75 8.5 11.8 32,500 243,75013
660.00 12.15 12.15 11.75 11.8 1,250 7,500
670.00 15.5 15.5 15.5 15.5 1,250 6,250
5,000 0 77.7 680.00 13.75 18 13.75 17.65 1,250 35,0007
2,500 0 88.05 690.00 20.2 21.5 17.2 20.9 10,000 13,7505.5
363,750 2,500 77.7 81.55 74.95 79.3 700.00 21.3 25.05 18.65 24.25 38,750 396,2501.09
3,750 0 60 710.00 30 30 30 30 1,250 5,0001.33
22,500 2,500 63 63 63 63 720.00 32 32.8 25.55 31.55 20,000 62,5002.78
6,250 0 66.15 730.00 33 36.1 31.25 35.25 23,750 50,0008
48,750 16,250 56.9 57.35 52 52.75 740.00 35.3 42.5 35.1 39.55 25,000 75,0001.54
203,750 66,250 49.1 52.5 45.05 48.5 750.00 43.55 46.1 37.3 44.4 107,500 247,5001.21
238,750 120,000 43.45 47.5 40.3 43.55 760.00 42.35 50.75 42.35 48.55 22,500 60,0000.25
150,000 25,000 39.95 42.65 35.95 38.65 770.00 52.45 56 52.45 55 2,500 31,2500.21
86,250 17,500 33.35 37.6 32.3 34.35 780.00 59.05 59.05 59.05 59.05 1,250 10,0000.12
20,000 1,250 29.55 32 29.5 30.35 790.00 73 0 3,7500.19
831,250 125,000 27.45 29.85 24.9 26.65 800.00 65.9 74.3 65.1 71.65 72,500 555,0000.67
18,750 5,000 23.1 23.8 22 23.55 810.00no data
160,000 80,000 22.9 23 17.25 20.85 820.00 83.8 83.8 83.8 83.8 1,250 13,7500.09
6,250 1,250 19 19 19 19 830.00 88.65 0 2,5000.4
46,250 26,250 15.5 17.75 15.4 15.85 840.00 88.05 0 6,2500.14
320,000 32,500 15.05 15.55 12.85 13.8 850.00 106 111 106 110 16,250 63,7500.2
20,000 2,500 16 16 13.85 13.85 860.00 109.5 0 1,2500.06
8,750 1,250 10.95 12.2 10.95 12.2 870.00no data
26,250 23,750 10.4 10.4 9.8 9.95 880.00 134.9 134.9 134.9 134.9 2,500 2,5000.1
381,250 71,250 9.05 10 7.25 7.65 900.00 143.6 155.65 143.6 155.65 13,750 48,7500.13
940.00 140 0 1,250
241,250 26,250 5.9 5.9 4.4 4.65 950.00no data
42,500 0 4.5 960.00no data
185,000 7,500 4 4 3.05 3.05 1000.00no data
5,000 0 1.2 1050.00no data
2,500 0 1.2 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.95 0.95 0.95 0.95 0 2,500
550.00 2.65 0 6,250
5,000 0 165.9 600.00 3.1 5 2.6 3.3 0 41,2508.25
630.00 6 0 1,250
640.00 6 7.5 6 7.5 0 3,750
18,750 1,250 129.45 129.45 129.45 129.45 650.00 6.25 10 6.25 9.75 60,000 211,25011.27
660.00 11 0 6,250
670.00 19 0 5,000
5,000 0 77.7 680.00 13 16 13 15.7 8,750 33,7506.75
2,500 0 88.05 690.00 15.05 0 3,7501.5
361,250 3,750 83.9 86 77 77.85 700.00 16.35 22.5 16.35 21.45 40,000 357,5000.99
3,750 0 60 710.00 21 23.6 21 23.6 -2,500 3,7501
20,000 0 67.65 720.00 22 30 22 29.7 13,750 42,5002.13
6,250 0 66.15 730.00 26.65 32.95 26.65 32.05 7,500 26,2504.2
32,500 1,250 68 68 52.15 52.5 740.00 32.05 37.05 31.9 36.85 -1,250 50,0001.54
137,500 16,250 52.55 57.25 46.35 47.8 750.00 31.35 43.65 31.35 41.45 10,000 140,0001.02
118,750 66,250 54.75 54.75 41.8 42.6 760.00 38.1 48 38 46.9 7,500 37,5000.32
125,000 77,500 46.95 48.8 36.9 38.25 770.00 44.6 52 43.95 51.1 12,500 28,7500.23
68,750 38,750 42.15 44.05 32.75 33.5 780.00 57.85 0 8,7500.13
18,750 3,750 37 38.15 29.7 29.7 790.00 73 0 3,7500.2
706,250 68,750 36 37 25.5 26.25 800.00 66 70.6 62 69.15 28,750 482,5000.68
13,750 3,750 25.1 25.1 22.75 22.9 810.00no data
80,000 12,500 26.7 26.95 17 20.2 820.00 75 80 69.95 80 12,500 12,5000.16
5,000 1,250 21.6 21.6 17 17 830.00 88.65 0 2,5000.5
20,000 15,000 19.8 21.3 17.6 19.95 840.00 90 90 87 88.05 5,000 6,2500.31
287,500 30,000 19.55 19.6 13.15 13.6 850.00 101.25 101.25 94.9 94.9 6,250 47,5000.17
17,500 -1,250 15.5 16.05 13.75 15.8 860.00 109.5 0 1,2500.07
7,500 0 16.05 870.00no data
2,500 0 10.5 880.00no data
310,000 57,500 14 14 7.75 8.25 900.00 140 148 136 148 27,500 35,0000.11
940.00 140 0 1,250
215,000 16,250 6.75 7.7 5.65 7.25 950.00no data
42,500 3,750 5.2 5.2 4.5 4.5 960.00no data
177,500 2,500 5.4 5.4 3.5 3.65 1000.00no data
5,000 0 1.2 1050.00no data
2,500 1,250 1.2 1.2 1.2 1.2 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.05 0 2,500
550.00 2.65 0 6,250
5,000 1,250 165.9 165.9 165.9 165.9 600.00 3.1 5.45 3.05 3.05 -8,750 41,2508.25
630.00 6 6 6 6 1,250 1,250
640.00 8 8 8 8 1,250 3,750
17,500 2,500 122.4 122.4 118.55 118.55 650.00 10.55 10.55 7.1 7.25 1,250 151,2508.64
660.00 10.45 11 10.35 11 1,250 6,250
670.00 19 0 5,000
5,000 0 77.7 680.00 15.75 15.75 13 13 2,500 25,0005
2,500 2,500 90.85 90.85 88.05 88.05 690.00 15.4 15.4 15.05 15.05 2,500 3,7501.5
357,500 97,500 82.75 89.5 77.95 86 700.00 23.95 23.95 16 17.25 27,500 317,5000.89
3,750 0 60 710.00 22.25 22.25 20.2 20.2 2,500 6,2501.67
20,000 0 67.65 67.65 67.65 67.65 720.00 26 26.2 22 23.3 6,250 28,7501.44
6,250 -5,000 56.6 67 56.6 66.15 730.00 29 30.05 25.8 25.8 12,500 18,7503
31,250 -1,250 50 60 50 55 740.00 35 35 30 30 26,250 51,2501.64
121,250 3,750 43.55 57.6 43.55 54.3 750.00 39.6 40 33.8 34.75 17,500 130,0001.07
52,500 21,250 41 52 41 49.4 760.00 42.3 45 38.9 39.45 12,500 30,0000.57
47,500 33,750 35.9 46.5 35.9 45.05 770.00 48.5 48.5 44.6 44.6 2,500 16,2500.34
30,000 10,000 34.3 43 33 41.2 780.00 57.85 0 8,7500.29
15,000 12,500 30 37.45 30 36.9 790.00 73 0 3,7500.25
637,500 45,000 25 34.5 24.65 31.7 800.00 64 64.8 60 60 7,500 453,7500.71
10,000 6,250 24.6 31.6 24.6 28.75 810.00no data
67,500 40,000 21 25 20 24.3 820.00no data
3,750 3,750 20.9 23 20.9 21.6 830.00 88.65 0 2,5000.67
5,000 5,000 17 21.4 17 21.15 840.00 60 0 1,2500.25
257,500 88,750 13.8 18.5 13.8 16.05 850.00 102.25 102.25 95.2 95.2 2,500 41,2500.16
18,750 12,500 12 15.7 12 13.9 860.00 109.5 109.5 109.5 109.5 1,250 1,2500.07
7,500 1,250 16.05 16.05 16.05 16.05 870.00no data
2,500 1,250 10 10.5 10 10.5 880.00no data
252,500 12,500 7.25 14.8 7.25 10.2 900.00 143.85 143.85 143.85 143.85 -1,250 7,5000.03
940.00 140 0 1,250
198,750 2,500 4.5 6.9 4.5 6.35 950.00no data
38,750 11,250 5.6 5.6 4.65 5.5 960.00no data
175,000 -1,250 3.6 4.1 3.6 4 1000.00no data
5,000 0 1.2 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.05 2.05 2.05 2.05 2,500 2,500
550.00 2.65 2.65 2.65 2.65 0 6,250
3,750 0 136.4 600.00 4.5 6.45 4.5 6.25 25,000 50,00013.33
640.00 11 11 11 11 2,500 2,500
15,000 7,500 107 107 96.6 96.6 650.00 10.6 14.65 9.85 14.2 55,000 150,00010
660.00 16.8 0 5,000
670.00 19 0 5,000
5,000 2,500 80.65 80.65 77.7 77.7 680.00 19 23.4 19 22.3 10,000 22,5004.5
690.00 22.1 22.1 22.1 22.1 1,250 1,250
260,000 235,000 68.25 71.35 64.25 66.3 700.00 24.4 30.55 22.15 29.15 87,500 290,0001.12
3,750 1,250 60 60 60 60 710.00 34.75 34.75 34.75 34.75 1,250 3,7501
20,000 -1,250 54.9 54.9 54.9 54.9 720.00 30.35 40 28 37.7 3,750 22,5001.13
11,250 1,250 47.7 50.9 47.7 48.1 730.00 40.2 43.75 39.25 43.75 3,750 6,2500.56
32,500 21,250 48.15 48.15 42.25 42.7 740.00 39.15 49.1 39.15 47.55 8,750 25,0000.77
117,500 -11,250 39.05 41.8 36.3 38.05 750.00 45.2 53.5 42.7 53.5 20,000 112,5000.96
31,250 13,750 31.8 37 31.8 34 760.00 47.5 58.35 47.5 58.35 1,250 17,5000.56
13,750 2,500 30.25 33.5 30.1 30.15 770.00 57.15 57.15 55.7 55.7 0 13,7501
20,000 5,000 26 29 26 29 780.00 63.75 63.75 57.85 57.85 1,250 8,7500.44
2,500 0 22.75 22.75 22.75 22.75 790.00 73 73 73 73 1,250 3,7501.5
592,500 110,000 20.85 23.75 19 20.65 800.00 78 86.95 72.1 84.95 20,000 446,2500.75
3,750 0 20.25 810.00no data
27,500 10,000 19.95 19.95 10.4 15.75 820.00no data
830.00 88.65 0 2,500
840.00 60 0 1,250
168,750 50,000 10.65 12.85 10.45 10.9 850.00 116.9 127.5 116.9 125.5 20,000 38,7500.23
6,250 0 7 860.00no data
6,250 0 8 870.00no data
1,250 0 7.4 880.00no data
240,000 7,500 6.95 7.9 6.7 6.8 900.00 170.6 170.6 170.6 170.6 -1,250 8,7500.04
940.00 140 0 1,250
196,250 2,500 5 5 4.2 4.2 950.00no data
27,500 1,250 4 4 4 4 960.00no data
176,250 6,250 3.65 3.65 2 2.75 1000.00no data
5,000 0 1.2 1.2 1.15 1.2 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 2.9 0 6,250
3,750 0 136.4 600.00 4.3 4.3 4 4 1,250 25,0006.67
7,500 1,250 109.5 109.5 109.5 109.5 650.00 9.95 9.95 7 7.05 8,750 95,00012.67
660.00 16.8 0 5,000
670.00 19 0 5,000
2,500 1,250 98.15 98.15 98.15 98.15 680.00 13 13 11.15 11.95 5,000 12,5005
25,000 -3,750 68.95 83.25 67.75 83.25 700.00 21.95 21.95 16 18.1 17,500 202,5008.1
2,500 1,250 66.9 66.9 66.9 66.9 710.00 23 0 2,5001
21,250 0 54 65.75 54 65.7 720.00 23.3 24 21.8 23.95 11,250 18,7500.88
10,000 -3,750 50.55 57.55 50.55 55.35 730.00 28.5 28.5 25.1 27.1 2,500 2,5000.25
11,250 1,250 46.7 53.55 46.7 52.9 740.00 32 32 29 30 2,500 16,2501.44
128,750 -1,250 38.2 51 38.2 47.3 750.00 37.75 38.9 33 35.6 8,750 92,5000.72
17,500 11,250 41.5 46.6 38 42.25 760.00 38.9 42 38.15 40.5 10,000 16,2500.93
11,250 1,250 36.75 41.65 36 37.85 770.00 45 46.8 45 46.5 0 13,7501.22
15,000 13,750 31.5 36.35 27.9 33.6 780.00 50.1 50.1 50.1 50.1 1,250 7,5000.5
2,500 2,500 27.95 30.1 27.15 29.75 790.00 56 0 2,5001
482,500 58,750 20.45 29.2 20 26.25 800.00 70 70 59 63.7 6,250 426,2500.88
3,750 1,250 20.25 20.25 20.25 20.25 810.00no data
17,500 2,500 18.5 21 18.5 20 820.00no data
830.00 88.65 0 2,500
840.00 60 0 1,250
118,750 35,000 9.95 16.1 9.4 14 850.00 104.85 104.85 97.8 97.8 2,500 18,7500.16
6,250 0 7 860.00no data
6,250 0 8 870.00no data
1,250 0 7.4 880.00no data
232,500 8,750 6.5 9.45 6.5 8.45 900.00 144 144 144 144 0 10,0000.04
940.00 140 0 1,250
193,750 1,250 5.5 5.5 4.8 5.4 950.00no data
26,250 1,250 4 4 4 4 960.00no data
170,000 -1,250 3.05 3.9 3.05 3.9 1000.00no data
5,000 0 3.9 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 3 2.9 2.9 -2,500 6,250
3,750 1,250 130.95 136.4 130.95 136.4 600.00 6 6.65 5 5 -5,000 23,7506.33
6,250 2,500 93.9 93.9 90.15 90.15 650.00 17.25 17.5 9.45 9.95 -2,500 86,25013.8
660.00 16.8 16.8 16.8 16.8 0 5,000
670.00 19 19 19 19 1,250 5,000
1,250 1,250 80.15 80.15 80.15 80.15 680.00 20.5 20.5 16.15 16.15 3,750 7,5006
28,750 5,000 56.05 66.1 54.25 66.1 700.00 31.85 33.55 20.25 20.85 27,500 185,0006.43
1,250 1,250 60.95 61.55 60.95 61.25 710.00 32 32 23 23 2,500 2,5002
21,250 20,000 42.1 54.5 42 54.5 720.00 28 28 28 28 1,250 7,5000.35
13,750 12,500 40 49.5 37.75 48.8 730.00no data
10,000 10,000 37.85 43.35 37.85 42 740.00 47.65 47.65 36.4 36.4 3,750 13,7501.38
130,000 6,250 32.15 38.9 28.35 38 750.00 51.75 53.45 39 39.25 8,750 83,7500.64
6,250 5,000 26.35 33 26.35 33 760.00 52.6 0 6,2501
10,000 8,750 23.6 29 23.55 29 770.00 69.5 69.5 49.9 49.9 -1,250 13,7501.38
1,250 0 22.95 23.7 21.8 22.8 780.00 45 0 6,2505
790.00 56 0 2,500
423,750 201,250 17.95 20.5 14.05 19.5 800.00 89.6 93 70.05 70.05 203,750 420,0000.99
2,500 2,500 15.15 15.15 14.5 14.5 810.00no data
15,000 0 18.5 820.00no data
830.00 88.65 0 2,500
840.00 60 0 1,250
83,750 5,000 14 14 7.65 10.2 850.00 126.95 126.95 126.95 126.95 1,250 16,2500.19
6,250 0 7 860.00no data
6,250 2,500 8 8 8 8 870.00no data
1,250 1,250 7.4 7.4 7.4 7.4 880.00no data
223,750 36,250 6.5 6.85 5.5 6.65 900.00 180.05 180.05 180.05 180.05 0 10,0000.04
940.00 140 0 1,250
192,500 1,250 4.8 4.8 4 4.35 950.00no data
25,000 7,500 3 3.35 3 3.35 960.00no data
171,250 -1,250 3 3.15 2.65 3.05 1000.00no data
5,000 0 3.9 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 3 3 3 1,250 8,750
2,500 1,250 123.6 129.6 123.6 129.6 600.00 9 10.75 8.5 9.35 5,000 28,75011.5
3,750 3,750 92.55 92.55 81.65 81.65 650.00 20.65 23 16.35 19.35 17,500 88,75023.67
660.00 20 0 5,000
670.00 18 0 3,750
680.00 29.65 29.7 29.65 29.7 2,500 3,750
23,750 11,250 61.05 61.05 50.85 52.3 700.00 37.5 41.5 32 34.5 16,250 157,5006.63
1,250 1,250 42 42 42 42 720.00 27.5 0 6,2505
1,250 0 47.45 730.00no data
740.00 50.65 0 10,000
123,750 50,000 29 36 28.3 28.75 750.00 58.75 62.3 56.75 61 5,000 75,0000.61
1,250 1,250 25 25 25 25 760.00 52.6 0 6,2505
1,250 1,250 23.5 23.5 22.85 22.85 770.00 48.95 0 15,00012
1,250 0 23 780.00 45 0 6,2505
790.00 56 0 2,500
222,500 78,750 15.95 20.25 14 14.5 800.00 95 100.75 91.5 97.5 100,000 216,2500.97
15,000 0 18.5 820.00no data
830.00 88.65 0 2,500
840.00 60 0 1,250
78,750 10,000 10.15 11.85 7.1 8.1 850.00 139.55 139.55 139.55 139.55 1,250 15,0000.19
6,250 1,250 10 10 7 7 860.00no data
3,750 0 49 870.00no data
187,500 11,250 8.45 8.45 5.3 5.85 900.00 184.15 184.15 184.15 184.15 -1,250 10,0000.05
940.00 140 0 1,250
191,250 3,750 6 6 4 4.35 950.00no data
17,500 1,250 4.4 4.4 4.35 4.35 960.00no data
172,500 6,250 3.95 4 3 3.05 1000.00no data
5,000 0 3.9 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.6 0 7,500
1,250 1,250 139 139 139 139 600.00 10.95 12 10.95 12 1,250 23,75019
650.00 17 24.3 17 24.15 5,000 71,250
660.00 20 20 20 20 1,250 5,000
670.00 18 0 3,750
680.00 25 25 25 25 1,250 1,250
12,500 12,500 64 64 52.4 52.55 700.00 33.8 43.85 31.75 42.8 18,750 141,25011.3
720.00 27.5 0 6,250
1,250 1,250 47.45 47.45 47.45 47.45 730.00no data
740.00 50.65 0 10,000
73,750 28,750 40.95 45 30.25 31.05 750.00 59.15 68.55 57.6 68.55 3,750 70,0000.95
760.00 52.6 0 6,250
770.00 48.95 0 15,000
1,250 0 23 780.00 45 0 6,2505
790.00 56 0 2,500
143,750 23,750 23.65 26 16.25 17.7 800.00 93 110 93 110 10,000 116,2500.81
15,000 0 18.5 18.5 18.5 18.5 820.00no data
830.00 88.65 0 2,500
840.00 60 0 1,250
68,750 -3,750 15.35 15.95 9.85 10.2 850.00 130.6 138 130.6 130.7 -1,250 13,7500.2
5,000 5,000 9 9.3 9 9.15 860.00no data
3,750 0 49 870.00no data
176,250 7,500 12.4 12.4 7.15 7.5 900.00 182.55 185 182.55 185 1,250 11,2500.06
940.00 140 0 1,250
187,500 5,000 6.5 6.95 5.8 6.05 950.00no data
16,250 3,750 5.5 6 5.35 6 960.00no data
166,250 7,500 4.5 5 3.85 3.95 1000.00no data
5,000 0 3.9 1050.00no data
1,250 0 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 13 15 13 14 7,500 8,750
660.00 15 17 15 16.15 3,750 3,750
670.00 17 18 17 18 2,500 2,500
700.00 18 26 18 22.9 13,750 57,500
720.00 27.5 27.5 27.5 27.5 0 6,250
740.00 30.1 34.65 26.15 34.65 2,500 5,000
750.00 36.7 47.4 35.55 47.4 10,000 63,750
760.00 39.85 52.6 39.6 52.6 1,250 6,250
770.00 54.95 57.65 48.95 48.95 7,500 15,000
780.00 45 0 6,250
790.00 56 0 2,500
78,750 26,250 45 48.3 36 37.9 800.00 61.85 79 59 72.3 -2,500 105,0001.33
16,250 13,750 33 33 30.35 30.85 820.00no data
830.00 88.65 88.65 88.65 88.65 2,500 2,500
840.00 60 0 1,250
73,750 -1,250 30.85 31.45 23.9 23.9 850.00 98 0 16,2500.22
3,750 0 49 870.00no data
166,250 48,750 18.65 21 14.5 15.4 900.00 150 150 150 150 1,250 8,7500.05
940.00 140 0 1,250
181,250 0 12 12.5 9.15 10.1 950.00no data
2,500 2,500 11 12.5 11 12.5 960.00no data
136,250 -6,250 8.5 9.05 6.6 7.2 1000.00no data
5,000 5,000 3.95 4.5 3.65 4.5 1050.00no data
1,250 1,250 5.1 5.1 5.1 5.1 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
700.00 23 24.9 21 22 25,000 43,750
720.00 20.05 0 6,250
740.00 28 0 2,500
750.00 34 42 33 41.1 38,750 53,750
760.00 37.95 37.95 36.95 36.95 5,000 5,000
770.00 49 52 49 50 6,250 7,500
780.00 45 45 45 45 1,250 6,250
790.00 56 0 2,500
52,500 47,500 51.3 54.5 40.55 42.45 800.00 53.6 70 52.5 66.55 40,000 107,5002.05
2,500 0 38 38 38 38 820.00no data
840.00 60 0 1,250
75,000 13,750 36.5 36.5 27 27.75 850.00 82.5 98 82.5 98 2,500 16,2500.22
3,750 0 49 870.00no data
117,500 28,750 23.8 23.85 17.1 18 900.00 125 125 125 125 1,250 7,5000.06
940.00 140 0 1,250
181,250 96,250 16.4 16.4 12.05 12.25 950.00no data
142,500 6,250 8.3 10 8.3 8.6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
700.00 16.3 20 16.3 17 5,000 18,750
720.00 20.05 0 6,250
740.00 28 0 2,500
750.00 29 29 29 29 0 15,000
770.00 33.3 0 1,250
780.00 45 0 5,000
790.00 54.5 56 54.5 56 2,500 2,500
5,000 3,750 56.55 56.55 55 55 800.00 59 62 54.05 56.4 6,250 67,50013.5
2,500 0 57 820.00no data
840.00 60 0 1,250
61,250 17,500 35 39 29.05 35.75 850.00 88.85 88.85 88.85 88.85 -1,250 13,7500.22
3,750 0 49 870.00no data
88,750 -5,000 24.35 24.75 21.3 22.75 900.00 125 125 125 125 1,250 6,2500.07
940.00 140 0 1,250
85,000 18,750 16.7 16.85 14.7 16 950.00no data
136,250 25,000 10.05 10.5 9 10.25 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
700.00 15 19 15 18 -3,750 13,750
720.00 20.05 0 6,250
740.00 28 0 2,500
750.00 30 30 30 30 1,250 15,000
770.00 33.3 0 1,250
780.00 40 45 40 45 5,000 5,000
1,250 0 65.9 800.00 52.1 57 49.25 49.55 5,000 61,25049
2,500 1,250 57 57 57 57 820.00no data
840.00 60 0 1,250
43,750 12,500 39.75 47.35 37.7 42.65 850.00 77 77 77 77 -1,250 15,0000.34
3,750 0 49 870.00no data
93,750 -2,500 26.2 29 24 28 900.00 110 0 5,0000.05
940.00 140 0 1,250
66,250 13,750 14.15 20.3 14.15 20.3 950.00no data
111,250 25,000 12 12.8 11 12.25 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
700.00 15.5 15.5 14 15.5 7,500 17,500
720.00 18.95 20.85 18.95 20.05 6,250 6,250
740.00 28 28 28 28 2,500 2,500
750.00 28 30 28 30 3,750 13,750
770.00 33.3 0 1,250
1,250 1,250 65.9 65.9 65.9 65.9 800.00 50.2 50.2 43 50 6,250 56,25045
1,250 0 80 820.00no data
840.00 60 0 1,250
31,250 7,500 65 65 44 45.25 850.00 72.8 0 16,2500.52
3,750 -2,500 49 49 49 49 870.00no data
96,250 41,250 34 40 29.4 29.8 900.00 110 0 5,0000.05
940.00 140 0 1,250
52,500 13,750 23.4 25.4 23.4 25.4 950.00no data
86,250 6,250 14.7 17.5 13 13 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
700.00 14.75 18 14.75 18 10,000 10,000
750.00 30 32.25 30 32.05 6,250 10,000
770.00 33.3 33.3 33.3 33.3 1,250 1,250
800.00 44.45 54 43 53.25 25,000 50,000
1,250 0 80 820.00no data
840.00 60 0 1,250
23,750 22,500 57.7 60 50.25 50.25 850.00 70.8 72.8 70.8 72.8 2,500 16,2500.68
6,250 2,500 58.8 58.8 43 43 870.00no data
55,000 10,000 51 51 34 34.3 900.00 100 110 100 110 5,000 5,0000.09
940.00 140 140 140 140 1,250 1,250
38,750 6,250 30.75 30.75 21 23.25 950.00no data
80,000 16,250 24 24 15 15.8 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 0 1,250
750.00 20 0 3,750
800.00 41.35 41.35 41.35 41.35 0 25,000
1,250 0 80 820.00no data
840.00 60 0 1,250
1,250 0 76.75 850.00 61 61 61 61 2,500 13,75011
3,750 3,750 61.35 66.7 61.35 66.7 870.00no data
45,000 13,750 48.2 57 48.2 53.4 900.00no data
32,500 2,500 38 40.05 36 37.3 950.00no data
63,750 7,500 27 30.55 25.45 28.5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8.1 8.1 8.1 8.1 1,250 1,250
750.00 22 22 20 20 1,250 3,750
800.00 32 43 32 41.35 13,750 25,000
1,250 0 80 820.00no data
840.00 60 60 60 60 1,250 1,250
1,250 0 76.75 850.00 56 61 54.3 61 3,750 11,2509
31,250 -3,750 69.1 69.1 55 55.7 900.00no data
30,000 3,750 43.95 45.9 39 40.05 950.00no data
56,250 5,000 36.75 36.75 29.5 29.5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 26.35 0 2,500
800.00 32.05 40.05 32.05 40.05 1,250 11,250
1,250 0 80 820.00no data
1,250 0 76.75 850.00 67.25 0 7,5006
35,000 5,000 80.3 81.05 71.5 71.5 900.00no data
26,250 7,500 60.95 60.95 52.9 52.9 950.00no data
51,250 1,250 46.1 46.1 38 39.7 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 23.5 26.35 23.5 26.35 1,250 2,500
800.00 35.9 36.65 35.9 36.65 1,250 10,000
1,250 0 80 820.00no data
1,250 0 76.75 850.00 67.25 0 7,5006
30,000 1,250 96 96 74.4 76.65 900.00no data
18,750 0 70.6 71.5 70.6 71.5 950.00no data
50,000 7,500 50.15 53.85 42.3 45.3 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 0 1,250
800.00 29 30 28.6 29.3 3,750 8,750
1,250 0 80 820.00no data
1,250 0 76.75 850.00 67.25 0 7,5006
28,750 3,750 63.25 81.95 62.5 81.95 900.00no data
18,750 -2,500 44.2 62.25 44.2 62.1 950.00no data
42,500 3,750 25.25 46.45 25.25 46.45 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 0 1,250
800.00 37.45 0 5,000
1,250 0 80 820.00no data
1,250 1,250 66.7 76.75 66.7 76.75 850.00 45 67.85 45 67.25 3,750 7,5006
25,000 2,500 62.65 62.65 55.1 58.65 900.00no data
21,250 21,250 48.55 51.8 40 41.85 950.00no data
38,750 37,500 37.95 43 30.3 32 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 0 1,250
800.00 37.45 0 5,000
1,250 0 80 820.00no data
850.00 75 0 3,750
22,500 17,500 63 67.55 60.15 60.15 900.00no data
1,250 1,250 45.85 45.85 45.85 45.85 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 0 1,250
800.00 37.1 37.45 37.1 37.45 5,000 5,000
1,250 1,250 80 80 80 80 820.00no data
850.00 75 0 3,750
5,000 2,500 42 51.75 40 51.65 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 0 1,250
850.00 75 0 3,750
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 25 25 25 25 1,250 1,250
850.00 75 75 75 75 2,500 3,750
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 70 0 1,250
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 70 0 1,250
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 70 70 70 70 1,250 1,250
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 72 72 72 72 1,250 1,250
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 50.05 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 2,500 55.05 55.05 50.05 50.05 900.00no data