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
23 Jul 2021 700.00 700.00 677.20 680.05 -1.70% 8682097 59483.59 11.63
22 Jul 2021 678.00 695.00 666.70 691.80 2.85% 9740403 66282.85 19.91
20 Jul 2021 661.00 680.85 660.00 672.60 -0.16% 11533588 77265.99 15.50
19 Jul 2021 686.00 693.00 661.40 673.70 -2.02% 13618862 92326.46 23.53
16 Jul 2021 699.70 702.90 685.25 687.60 -1.64% 6941246 48034.94 37.95
15 Jul 2021 699.70 706.40 695.50 699.10 0.27% 7490612 52425.31 23.52
14 Jul 2021 709.40 711.50 695.35 697.25 -0.96% 13812481 96927.66 25.03
13 Jul 2021 720.00 720.90 702.00 704.00 -1.96% 12287372 86849.50 22.64
12 Jul 2021 734.40 735.65 715.05 718.05 -1.43% 8664504 62753.38 15.67
09 Jul 2021 712.50 737.00 708.35 728.50 2.36% 14924156 108292.08 15.62
08 Jul 2021 724.00 728.00 709.10 711.70 -1.17% 7804439 56093.76 13.37
07 Jul 2021 716.90 723.00 706.00 720.10 1.04% 8719991 62405.43 13.59
06 Jul 2021 712.00 731.95 707.10 712.70 0.37% 14580124 105025.08 11.08
05 Jul 2021 717.00 721.00 703.00 710.05 -0.05% 11105134 78959.23 10.86
02 Jul 2021 705.00 724.30 705.00 710.40 1.04% 17676086 126321.30 13.04
01 Jul 2021 706.00 711.85 700.00 703.10 -0.09% 8035542 56598.41 21.47
30 Jun 2021 717.60 717.60 702.10 703.70 -1.03% 9100756 64457.54 18.67
29 Jun 2021 717.50 723.00 709.00 711.00 -0.73% 9303151 66497.90 27.18
28 Jun 2021 719.00 729.95 713.00 716.25 0.57% 14139292 102032.47 16.27
25 Jun 2021 715.00 719.00 706.50 712.20 0.32% 12085421 86054.12 11.13
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 748.55 764 739.85 739.85 8 6,250 0% INF%
03 May, 2021 727.05 774.6 727.05 772.15 59 18,750 4.37% 200% Fresh Long
04 May, 2021 783 789.8 771.45 778 19 23,750 0.76% 26.67%
05 May, 2021 762.95 762.95 742.85 745.85 46 55,000 -4.13% 131.58% Fresh Short
06 May, 2021 746.95 760 745.15 749.1 21 63,750 0.44% 15.91%
07 May, 2021 753.5 783.85 753.5 778 45 67,500 3.86% 5.88% Fresh Long
10 May, 2021 780.85 782.5 771.05 772.3 21 85,000 -0.73% 25.93%
11 May, 2021 768 795 766.85 770.9 33 91,250 -0.18% 7.35%
12 May, 2021 771.35 773.7 755.1 760.95 22 106,250 -1.29% 16.44% Fresh Short
14 May, 2021 751 753.85 734.5 742.2 47 113,750 -2.46% 7.06% Fresh Short
17 May, 2021 749.35 765 746.8 762 31 127,500 2.67% 12.09% Fresh Long
18 May, 2021 774.95 786.8 766 785 53 107,500 3.02% -22.86% Short Covering
19 May, 2021 787 798.7 775.55 779.2 67 133,750 -0.74% 24.42%
20 May, 2021 781.65 785.5 770 770 35 142,500 -1.18% 6.54% Fresh Short
21 May, 2021 776.6 781.5 775.6 777.35 55 175,000 0.95% 22.81%
24 May, 2021 772 784.95 750.15 773.4 175 233,750 -0.51% 33.57%
25 May, 2021 777.8 780.45 765.75 770.65 156 327,500 -0.36% 40.11%
26 May, 2021 771.05 776.2 764.45 766.25 144 426,250 -0.57% 30.15%
27 May, 2021 767.7 772.5 758.05 759.65 263 606,250 -0.86% 42.23%
28 May, 2021 767.25 790.7 761.8 782.25 459 632,500 2.98% 4.33% Fresh Long
31 May, 2021 786.5 786.5 766.65 773.8 515 726,250 -1.08% 14.82% Fresh Short
01 Jun, 2021 776.1 807.45 768.8 804.75 809 838,750 4% 15.49% Fresh Long
02 Jun, 2021 809 828.35 808 814.6 1177 1,086,250 1.22% 29.51% Fresh Long
03 Jun, 2021 820.55 856.5 815.15 832.3 2484 1,685,000 2.17% 55.12% Fresh Long
04 Jun, 2021 834 848.65 828.85 841.15 748 1,800,000 1.06% 6.82% Fresh Long
07 Jun, 2021 844.7 905.8 844.7 885.5 1844 1,875,000 5.27% 4.17% Fresh Long
08 Jun, 2021 887 893 865.3 881.05 1031 2,121,250 -0.5% 13.13%
09 Jun, 2021 883.05 905.95 834.05 857.25 2036 2,483,750 -2.7% 17.09% Fresh Short
10 Jun, 2021 864.75 867.6 849.8 853 693 2,711,250 -0.5% 9.16%
11 Jun, 2021 859.3 860.7 827.1 846.05 1632 3,518,750 -0.81% 29.78%
14 Jun, 2021 761.45 788 681.85 773.2 8340 4,950,000 -8.61% 40.67% Fresh Short
15 Jun, 2021 800.5 805.35 759.05 769.6 33970 40,580,000 -0.47% 719.8%
16 Jun, 2021 745 754 700 707.85 696 39,753,750 -8.02% -2.12% Long Unwinding
17 Jun, 2021 682 708 638 648.55 1046 38,462,500 -8.38% -3.47% Long Unwinding
18 Jun, 2021 620.05 704.75 620.05 691.25 238 38,167,500 6.58% -0.78% Short Covering
21 Jun, 2021 703 743 703 732.6 163 38,053,750 5.98% -0.3% Short Covering
22 Jun, 2021 741.45 762.3 740 744.25 17824 51,997,500 1.59% 36.64% Fresh Long
23 Jun, 2021 749 756.25 714 718.05 19477 65,277,500 -3.52% 25.54% Fresh Short
24 Jun, 2021 717.5 728 706 714.95 19757 78,946,250 -0.43% 20.94%
25 Jun, 2021 717.3 723 710.45 716.65 5660 79,678,750 0.24% 0.93%
28 Jun, 2021 720.75 734.65 716.6 720.3 7732 80,080,000 0.51% 0.5%
29 Jun, 2021 720.65 726.7 711.6 713.6 4515 80,097,500 -0.93% 0.02%
30 Jun, 2021 718.1 719.6 706.15 707.8 4559 80,158,750 -0.81% 0.08%
01 Jul, 2021 707.7 715 703.4 707.8 4541 80,092,500 0% -0.08%
02 Jul, 2021 709.6 728.1 708.2 712.45 13230 80,723,750 0.66% 0.79%
05 Jul, 2021 719 723.05 705 714.2 8527 81,048,750 0.25% 0.4%
06 Jul, 2021 715.9 735.95 709.55 716.65 12557 81,438,750 0.34% 0.48%
07 Jul, 2021 719.2 727.25 707.55 724.45 7980 81,908,750 1.09% 0.58% Fresh Long
08 Jul, 2021 728 731 710.25 714.3 5744 82,077,500 -1.4% 0.21% Fresh Short
09 Jul, 2021 714.75 741.15 710.3 731.6 12295 81,833,750 2.42% -0.3% Short Covering
12 Jul, 2021 735.15 737.7 716.25 719.85 6611 83,070,000 -1.61% 1.51% Fresh Short
13 Jul, 2021 718 726.05 702.6 705.8 11417 84,602,500 -1.95% 1.84% Fresh Short
14 Jul, 2021 709.9 712.5 697 698.9 7381 85,000,000 -0.98% 0.47%
15 Jul, 2021 700.15 709.35 696.6 702.15 6971 82,547,500 0.47% -3.06%
16 Jul, 2021 701.6 705.45 688.4 690.55 6713 80,617,500 -1.65% -2.45% Long Unwinding
19 Jul, 2021 672.65 695.9 662.4 675.8 36056 53,487,500 -2.14% -102.93% Long Unwinding
20 Jul, 2021 664.15 682.45 662.05 673.4 10376 48,888,750 -0.36% -10.38%
22 Jul, 2021 678.7 697.1 667.65 692.2 16474 39,802,500 2.79% -29.58% Short Covering
23 Jul, 2021 682.5 699.25 677.8 680.1 11643 34,493,750 -1.75% -18.19% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 170 500.00 0.25 0.25 0.1 0.2 -8,750 251,250201
550.00 0.3 0.6 0.3 0.45 -10,000 72,500
560.00 0.7 0 12,500
570.00 1.3 0 1,250
1,250 0 101 580.00 1 1.15 0.85 0.95 -6,250 78,75063
590.00 0.8 1.25 0.8 1 2,500 43,750
6,250 0 82.9 600.00 1.35 1.85 1 1.2 -12,500 675,000108
1,250 0 73.45 73.45 73.45 73.45 610.00 0.75 1.75 0.75 1.25 -7,500 78,75063
1,250 0 56.6 620.00 2 2.3 1.3 1.5 -11,250 225,000180
5,000 0 69.45 630.00 1.35 2.75 1.35 1.85 35,000 198,75039.75
3,750 -1,250 46 46 46 46 640.00 2.05 3.65 2 2.65 -73,750 275,00073.33
150,000 -73,750 45.45 45.45 32.95 35.25 650.00 3.5 5.15 2.8 3.85 -77,500 776,2505.18
111,250 1,250 41.5 41.5 24.5 26.7 660.00 5.2 7.5 3.85 5.9 -57,500 552,5004.97
167,500 -21,250 34.55 35.15 18.4 20.05 670.00 6 10.95 5.55 8.9 -46,250 452,5002.7
495,000 72,500 24.45 27.3 12.5 13.65 680.00 8.95 15.5 7.85 13.15 38,750 505,0001.02
468,750 113,750 18.35 21.2 9.2 9.9 690.00 10.85 21.8 10.85 19.4 1,250 245,0000.52
2,371,250 465,000 15.85 16.6 6.8 7.45 700.00 19.55 29.25 17 27.1 13,750 951,2500.4
868,750 190,000 12 12.7 5 5.5 710.00 26.25 37.1 26.25 36.45 -6,250 148,7500.17
1,361,250 67,500 8.9 9.55 3.85 4.2 720.00 32.3 43.9 32.3 41.65 -11,250 217,5000.16
782,500 8,750 6.7 7.45 2.95 3.15 730.00 44.25 54.7 44.25 51 -3,750 131,2500.17
750,000 -10,000 5.1 5.9 2.2 2.45 740.00 53.15 60.75 53.15 60.75 -2,500 91,2500.12
1,491,250 -66,250 4.85 4.85 1.75 1.95 750.00 61.6 72.5 61.6 71.3 -6,250 441,2500.3
477,500 -32,500 3.95 3.95 1.25 1.5 760.00 82.35 82.35 80 80 -2,500 51,2500.11
325,000 -6,250 3.1 3.35 0.8 1 770.00 100.5 0 10,0000.03
330,000 -6,250 2.85 2.85 0.8 0.95 780.00 89.65 96.1 89.65 96.1 0 48,7500.15
125,000 -65,000 1.45 2.1 0.7 0.75 790.00 115 0 10,0000.08
1,941,250 -190,000 1.75 2.45 0.6 0.7 800.00 120 120 118.5 118.5 -10,000 276,2500.14
248,750 -28,750 1.15 1.15 0.5 0.7 810.00 142.45 0 5,0000.02
533,750 -12,500 1.25 1.25 0.55 0.6 820.00 123.15 133 123.15 133 -1,250 37,5000.07
76,250 -5,000 1 1 0.5 0.5 830.00 134.1 0 2,5000.03
372,500 -11,250 0.55 0.6 0.3 0.35 840.00 143.4 0 15,0000.04
422,500 -41,250 0.55 0.55 0.35 0.35 850.00 167.55 167.55 167 167 -2,500 110,0000.26
81,250 -1,250 0.8 0.8 0.35 0.4 860.00 178.3 178.3 178.3 178.3 1,250 35,0000.43
41,250 0 0.45 870.00 194.7 0 20,0000.48
83,750 -7,500 0.3 0.35 0.25 0.25 880.00 166.05 0 3,7500.04
31,250 -2,500 0.3 0.3 0.15 0.25 890.00no data
1,053,750 -16,250 0.15 0.2 0.1 0.15 900.00 215.9 215.9 215.9 215.9 0 27,5000.03
46,250 0 0.2 910.00no data
12,500 -1,250 0.1 0.1 0.1 0.1 920.00no data
11,250 0 0.1 0.1 0.1 0.1 930.00no data
8,750 0 0.45 940.00no data
105,000 -2,500 0.15 0.2 0.15 0.2 950.00 200 0 2,5000.02
12,500 -3,750 0.15 0.15 0.15 0.15 980.00no data
118,750 8,750 0.25 0.35 0.15 0.2 990.00no data
258,750 -8,750 0.25 0.25 0.1 0.2 1000.00no data
36,250 0 0.2 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 170 500.00 0.6 0.6 0.1 0.25 23,750 260,000208
550.00 0.8 1.05 0.55 0.65 -7,500 82,500
560.00 0.45 0.7 0.45 0.7 -1,250 12,500
570.00 1.3 0 1,250
1,250 0 101 580.00 1.35 1.6 0.85 1.1 -20,000 85,00068
590.00 1.8 1.8 0.9 1.2 -12,500 41,250
6,250 0 82.9 82.9 82.9 82.9 600.00 2 2.65 1 1.4 -78,750 687,500110
1,250 0 62.5 610.00 2.05 2.9 1 1.5 -28,750 86,25069
1,250 -1,250 54 57.6 53.95 56.6 620.00 2.7 3.75 1.15 1.9 -47,500 236,250189
5,000 0 47.4 69.45 47.4 69.45 630.00 3.05 5 1.4 2.2 -65,000 163,75032.75
5,000 -1,250 39.35 53.65 36.35 53.65 640.00 5.05 6.8 1.8 2.85 36,250 348,75069.75
223,750 -5,000 31 49.1 27 46.95 650.00 6.9 9.35 2.65 3.9 -33,750 853,7503.82
110,000 2,500 29 41.2 20.8 39.3 660.00 10.05 12.95 4 5.4 -183,750 610,0005.55
188,750 -48,750 20.7 33 15.45 30.6 670.00 13.35 17.7 6 7.6 38,750 498,7502.64
422,500 -2,500 17.15 26.2 11.2 23.9 680.00 18.7 23.25 8.7 10.7 -41,250 466,2501.1
355,000 -66,250 13.2 20.45 8.3 18.35 690.00 24.05 30 13.05 15.2 7,500 243,7500.69
1,906,250 -107,500 9.15 15.75 6.25 14.3 700.00 31.3 38 18.45 20.6 -86,250 937,5000.49
678,750 -160,000 7.45 12 4.9 10.8 710.00 42.95 45.45 25.05 26.9 -16,250 155,0000.23
1,293,750 -221,250 5.65 9.35 3.85 8.35 720.00 50 55.75 32.4 33.95 -42,500 228,7500.18
773,750 -92,500 4.35 7.35 2.95 6.5 730.00 61 64.15 40.45 43.15 -12,500 135,0000.17
760,000 -40,000 4.05 5.75 2.3 5.05 740.00 64.95 64.95 49 50.55 -1,250 93,7500.12
1,557,500 -37,500 3.3 4.65 2 4.1 750.00 78.55 81.35 58.25 58.55 -45,000 447,5000.29
510,000 -17,500 2.55 3.65 1.65 3.25 760.00 86.45 86.45 86.45 86.45 0 53,7500.11
331,250 26,250 2 3.05 1.5 2.65 770.00 99.5 100.5 99.5 100.5 0 10,0000.03
336,250 -63,750 2.1 2.65 1.05 2.35 780.00 103.3 109.05 90 90 -2,500 48,7500.14
190,000 -2,500 1.25 2.2 1.15 2.05 790.00 115 0 10,0000.05
2,131,250 -235,000 1.65 1.85 1.05 1.7 800.00 125.4 130.9 106.5 107.75 -15,000 286,2500.13
277,500 -35,000 1.2 1.55 0.85 1.5 810.00 142.45 0 5,0000.02
546,250 -65,000 1.05 1.4 0.8 1.2 820.00 154.2 0 38,7500.07
81,250 -2,500 0.85 1.1 0.45 0.75 830.00 134.1 0 2,5000.03
383,750 -31,250 0.7 0.9 0.4 0.65 840.00 143.4 0 15,0000.04
463,750 -76,250 0.85 0.85 0.45 0.75 850.00 179 180.2 156.1 159.05 -33,750 112,5000.24
82,500 -3,750 0.85 0.85 0.5 0.8 860.00 173.8 173.8 171.05 171.05 2,500 33,7500.41
41,250 -1,250 0.45 0.45 0.45 0.45 870.00 194.7 0 20,0000.48
91,250 -3,750 0.65 0.65 0.45 0.45 880.00 166.05 0 3,7500.04
33,750 0 0.35 0.35 0.35 0.35 890.00no data
1,070,000 -22,500 0.25 0.25 0.1 0.25 900.00 226.65 227.3 226.65 227.3 -1,250 27,5000.03
46,250 0 0.2 0.2 0.2 0.2 910.00no data
13,750 0 0.35 920.00no data
11,250 0 0.1 0.35 0.1 0.35 930.00no data
8,750 0 0.45 940.00no data
107,500 -7,500 0.25 0.35 0.2 0.3 950.00 200 0 2,5000.02
16,250 0 0.2 0.2 0.2 0.2 980.00no data
110,000 -3,750 0.3 0.3 0.25 0.25 990.00no data
267,500 -18,750 0.2 0.3 0.15 0.2 1000.00no data
36,250 -1,250 0.15 0.2 0.15 0.2 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 1,250 170 170 170 170 500.00 1.2 1.35 0.55 0.65 7,500 236,250189
550.00 2.1 2.1 0.75 0.85 -6,250 90,000
560.00 1.4 1.4 1.4 1.4 0 13,750
570.00 1.3 1.3 1.3 1.3 1,250 1,250
1,250 0 101 580.00 2.7 3.25 1.5 1.75 31,250 105,00084
590.00 5.5 5.5 1.8 1.8 22,500 53,750
6,250 0 68.4 72.7 68.4 72.7 600.00 4.1 4.4 2.05 2.35 -170,000 766,250122.6
1,250 -1,250 58.9 62.5 58.9 62.5 610.00 4.8 5.3 2.25 2.75 -7,500 115,00092
2,500 0 55.95 55.95 51.15 51.15 620.00 6 6.75 2.85 3.4 -11,250 283,750113.5
5,000 0 54.15 54.15 41.05 50.75 630.00 8.05 8.6 3.75 4.65 -32,500 228,75045.75
6,250 0 46.6 46.6 34.4 39.35 640.00 10.5 11.2 4.95 6.05 -31,250 312,50050
228,750 115,000 32.5 39.5 26.8 32.45 650.00 12.95 14.35 6.6 8.3 -128,750 887,5003.88
107,500 28,750 25.1 32 21.25 25.6 660.00 17.45 18.9 9.3 11.7 -103,750 793,7507.38
237,500 40,000 19.05 26.35 16.35 19.65 670.00 22.2 24 12.45 15.85 -66,250 460,0001.94
425,000 -2,500 14.1 20.9 12.5 14.9 680.00 28.15 29.7 16.6 20.85 -2,500 507,5001.19
421,250 -67,500 13.6 16.35 9.5 11.4 690.00 32 37 23 26.85 -26,250 236,2500.56
2,013,750 41,250 8.7 13 7.35 8.85 700.00 39.9 44.7 28.55 34.25 -148,750 1,023,7500.51
838,750 -115,000 8.3 10.4 5.7 7.1 710.00 50.6 52.9 40 40 -8,750 171,2500.2
1,515,000 -125,000 5.4 8.2 4.6 5.55 720.00 53.2 61.3 44.75 51.3 -16,250 271,2500.18
866,250 -100,000 4.6 6.65 3.8 4.6 730.00 63 73.8 58.55 61.6 -18,750 147,5000.17
800,000 -48,750 4.3 5.45 3.05 3.75 740.00 72.4 80.1 71.8 80.1 -6,250 95,0000.12
1,595,000 -126,250 3.3 4.5 2.65 3.15 750.00 84.25 90 77 77 -23,750 492,5000.31
527,500 -55,000 2.9 3.7 2.25 2.65 760.00 91.8 100 85 85 -7,500 53,7500.1
305,000 -76,250 2 3.05 1.9 2.35 770.00 107.25 0 10,0000.03
400,000 -68,750 2.8 2.8 1.7 2.05 780.00 104.05 115.1 104.05 115.1 1,250 51,2500.13
192,500 -42,500 2.6 2.6 1.45 1.8 790.00 121.65 128.05 115 115 -3,750 10,0000.05
2,366,250 -452,500 2 2.25 1.45 1.65 800.00 131.4 135.1 125.1 127.8 -25,000 301,2500.13
312,500 -38,750 3.4 3.4 1.25 1.4 810.00 142.45 142.45 142.45 142.45 -1,250 5,0000.02
611,250 -135,000 1.1 1.6 1.05 1.2 820.00 154.2 154.2 154.2 154.2 0 38,7500.06
83,750 -20,000 1.65 1.65 0.7 1.1 830.00 134.1 0 2,5000.03
415,000 -7,500 1.2 1.2 0.7 0.75 840.00 143.4 0 15,0000.04
540,000 -92,500 1.05 1.1 0.75 0.85 850.00 185 185 170.1 170.1 -11,250 146,2500.27
86,250 -10,000 1.1 1.1 0.7 0.75 860.00 190.05 194.85 190.05 194.85 -2,500 31,2500.36
42,500 -6,250 0.8 0.8 0.6 0.7 870.00 194.7 0 20,0000.47
95,000 1,250 0.65 0.8 0.65 0.65 880.00 166.05 0 3,7500.04
33,750 -2,500 0.5 0.65 0.35 0.4 890.00no data
1,092,500 -77,500 0.55 0.55 0.3 0.35 900.00 220 220 220 220 -5,000 28,7500.03
46,250 -3,750 0.6 0.6 0.35 0.4 910.00no data
13,750 -1,250 0.35 0.5 0.35 0.35 920.00no data
11,250 -1,250 0.5 0.5 0.45 0.45 930.00no data
8,750 0 0.55 0.55 0.45 0.45 940.00no data
115,000 -12,500 0.55 0.55 0.35 0.35 950.00 200 0 2,5000.02
16,250 1,250 0.35 0.35 0.25 0.25 980.00no data
113,750 -1,250 0.6 0.6 0.35 0.35 990.00no data
286,250 -121,250 0.5 0.5 0.2 0.3 1000.00no data
37,500 -6,250 0.25 0.35 0.2 0.25 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.45 2.5 0.45 1 10,000 228,750
550.00 1 3.4 0.95 1.6 41,250 96,250
560.00 2.35 3.3 1.75 1.75 5,000 13,750
1,250 -1,250 101 101 101 101 580.00 1.5 4.7 1 2.7 56,250 73,75059
590.00 5.4 5.5 2.6 3 26,250 31,250
6,250 0 91.6 91.6 91.6 91.6 600.00 3 8 1.6 3.6 123,750 936,250149.8
2,500 2,500 68.15 72 68.15 72 610.00 2.65 9.4 1.75 4.1 2,500 122,50049
2,500 0 72.05 72.05 72.05 72.05 620.00 3.3 11.1 2.2 5.2 102,500 295,000118
5,000 3,750 53.55 53.55 48.85 49.55 630.00 3.7 12.95 2.8 6.45 36,250 261,25052.25
6,250 0 51.85 56.85 46.7 46.7 640.00 5.85 16.25 3.75 8.15 36,250 343,75055
113,750 57,500 44.45 46.15 32.25 36.05 650.00 7.4 19.35 5.05 10.5 97,500 1,016,2508.93
78,750 61,250 36.85 42.45 26.3 29.5 660.00 10.95 23.5 7 14.2 450,000 897,50011.4
197,500 181,250 27.75 34.7 21 23.9 670.00 13 29.85 9.5 18.05 175,000 526,2502.66
427,500 325,000 22.5 28.4 16.7 18.65 680.00 18.95 34.7 12.9 22.75 0 510,0001.19
488,750 267,500 18 23 13.25 14.75 690.00 24.7 39.55 17.25 28.55 -48,750 262,5000.54
1,972,500 228,750 14.05 18.55 10.55 11.9 700.00 29.85 48 22.6 35.65 -201,250 1,172,5000.59
953,750 -48,750 12.65 14.65 8.55 9.7 710.00 35 51.15 29.7 43.85 -36,250 180,0000.19
1,640,000 -30,000 11.8 11.8 6.7 7.85 720.00 37.05 57.65 36.5 52.4 -92,500 287,5000.18
966,250 -47,500 7.2 9.25 5.5 6.45 730.00 49.35 66.65 43.8 59.6 -47,500 166,2500.17
848,750 -108,750 5.4 7.45 4.6 5.4 740.00 56.7 58.55 53.35 58.55 -2,500 101,2500.12
1,721,250 -148,750 4.05 5.95 3.85 4.55 750.00 62.5 86.3 62.5 78.35 -68,750 516,2500.3
582,500 -122,500 4.15 4.8 3.05 3.8 760.00 78.35 92.5 73 86.6 -16,250 61,2500.11
381,250 -23,750 3.25 3.95 2.65 3.25 770.00 79.7 107.25 79.7 107.25 0 10,0000.03
468,750 -10,000 3 3.5 2.55 3 780.00 93.3 106.6 90 106.1 -7,500 50,0000.11
235,000 -20,000 2.85 3.1 2.4 2.8 790.00 98.85 106.6 98.85 106.45 0 13,7500.06
2,818,750 -102,500 2.3 2.8 2.2 2.55 800.00 113.3 141 110 126.85 -25,000 326,2500.12
351,250 1,250 1.6 2.5 1.6 2.05 810.00 104.45 0 6,2500.02
746,250 5,000 2 2.05 1.55 1.9 820.00 128.05 0 38,7500.05
103,750 -2,500 1.7 1.7 1.3 1.5 830.00 134.1 0 2,5000.02
422,500 -51,250 1.45 1.55 1 1.2 840.00 143.4 0 15,0000.04
632,500 -58,750 1.5 1.5 1.05 1.4 850.00 185 185 176.95 176.95 -3,750 157,5000.25
96,250 -8,750 1.2 1.25 1.05 1.15 860.00 189.55 189.55 186.45 186.45 -1,250 33,7500.35
48,750 -20,000 1.05 1.1 0.8 0.95 870.00 194.7 0 20,0000.41
93,750 -3,750 1 1.1 0.95 1.05 880.00 166.05 0 3,7500.04
36,250 -17,500 0.75 0.95 0.7 0.7 890.00no data
1,170,000 -63,750 0.6 0.75 0.5 0.65 900.00 206.9 206.9 206.9 206.9 0 33,7500.03
50,000 -3,750 0.65 0.75 0.6 0.6 910.00no data
15,000 -2,500 0.7 0.7 0.7 0.7 920.00no data
12,500 -7,500 0.75 0.75 0.55 0.55 930.00no data
8,750 -1,250 0.6 0.65 0.6 0.65 940.00no data
127,500 -35,000 0.55 0.75 0.45 0.65 950.00 200 0 2,5000.02
15,000 0 0.65 0.65 0.4 0.4 980.00no data
115,000 2,500 0.6 0.75 0.6 0.65 990.00no data
407,500 -10,000 0.45 0.65 0.4 0.5 1000.00no data
43,750 0 0.3 0.3 0.3 0.3 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.65 0.65 0.65 0.65 0 218,750
550.00 0.9 0.95 0.9 0.95 1,250 55,000
560.00 0.65 0.65 0.65 0.65 0 8,750
2,500 1,250 103 103 103 103 580.00 1.6 1.6 1.3 1.3 1,250 17,5007
590.00 2.3 0 5,000
6,250 -1,250 102.85 102.85 100 100 600.00 2 2.5 2 2.1 -26,250 812,500130
610.00 2.6 2.6 2.15 2.3 7,500 120,000
2,500 0 84.9 620.00 3.25 3.25 2.65 2.85 12,500 192,50077
1,250 1,250 67.1 67.1 67.1 67.1 630.00 3.65 4.2 3.45 3.7 8,750 225,000180
6,250 0 59.85 59.85 56.95 56.95 640.00 4.95 5.35 4.4 4.95 26,250 307,50049.2
56,250 13,750 57.5 57.5 48 48 650.00 6.85 7.1 5.8 6.5 -1,250 918,75016.33
17,500 5,000 49.85 49.85 40.35 40.35 660.00 8.1 9.4 7.75 8.8 -3,750 447,50025.57
16,250 2,500 43.75 43.75 34.2 38.65 670.00 11.55 12.6 10.25 11.85 2,500 351,25021.62
102,500 35,000 38 38 25.75 26.45 680.00 14.55 16.7 13.4 15.7 58,750 510,0004.98
221,250 152,500 29.85 29.85 20.75 21.5 690.00 18.2 21.55 17 20.6 67,500 311,2501.41
1,743,750 290,000 26.2 26.75 16.65 17.45 700.00 23 27.55 21.3 26.35 -42,500 1,373,7500.79
1,002,500 -16,250 22.05 22.2 13.6 14.2 710.00 28.05 34.05 26.95 33.75 -35,000 216,2500.22
1,670,000 92,500 18 18.65 10.8 11.3 720.00 34.45 41.15 34.45 40 -30,000 380,0000.23
1,013,750 -11,250 14.5 15.15 8.75 9.1 730.00 41.55 47.3 41.35 47.3 -12,500 213,7500.21
957,500 41,250 12.05 12.25 7.2 7.45 740.00 48.15 57 48.15 55.6 -15,000 103,7500.11
1,870,000 -56,250 10 10 5.85 6.1 750.00 54.9 65.35 54.9 63.95 0 585,0000.31
705,000 -42,500 8.45 8.45 4.8 5 760.00 70.2 74.5 70.2 74.5 -1,250 77,5000.11
405,000 120,000 6.5 6.9 4 4.2 770.00 74.25 0 10,0000.02
478,750 -6,250 5.8 5.8 3.5 3.65 780.00 72.95 0 57,5000.12
255,000 31,250 5.5 5.5 3 3.2 790.00 92.7 92.7 92.7 92.7 1,250 13,7500.05
2,921,250 -43,750 4.2 4.3 2.6 2.95 800.00 103.2 110.95 102.1 109.2 -43,750 351,2500.12
350,000 32,500 3.1 3.1 2.1 2.35 810.00 104.45 0 6,2500.02
741,250 -45,000 3 3.75 1.7 2.05 820.00 125 128.05 125 128.05 0 38,7500.05
106,250 -22,500 4.5 4.5 1.5 1.7 830.00 134.1 0 2,5000.02
473,750 -38,750 2.8 2.8 1.15 1.45 840.00 143.4 0 15,0000.03
691,250 -28,750 2 3 1.15 1.55 850.00 148.35 161.2 148.35 160.35 -33,750 161,2500.23
105,000 -6,250 1.55 1.55 1.1 1.35 860.00 166.6 170.3 166.1 170 2,500 35,0000.33
68,750 -7,500 1.3 1.4 1 1.35 870.00 194.7 194.7 194.7 194.7 0 20,0000.29
97,500 -7,500 1.25 1.3 1 1.2 880.00 166.05 0 3,7500.04
53,750 -25,000 1.05 1.05 0.9 0.9 890.00no data
1,233,750 -66,250 1 1 0.75 0.85 900.00 195.55 0 33,7500.03
53,750 0 0.65 0.8 0.65 0.8 910.00no data
17,500 -1,250 0.7 0.7 0.7 0.7 920.00no data
20,000 -2,500 0.65 0.65 0.6 0.6 930.00no data
10,000 -1,250 0.55 0.55 0.55 0.55 940.00no data
162,500 -5,000 0.65 0.85 0.65 0.7 950.00 200 0 2,5000.02
15,000 0 0.65 980.00no data
112,500 -1,250 0.6 0.6 0.6 0.6 990.00no data
417,500 3,750 0.65 0.7 0.55 0.6 1000.00no data
43,750 0 0.25 0.3 0.25 0.3 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.7 1 0.5 0.9 5,000 218,750
550.00 1 1.1 0.75 0.9 -2,500 53,750
560.00 0.6 0.6 0.6 0.6 0 8,750
1,250 0 114 580.00 2 0 16,25013
590.00 2.3 0 5,000
7,500 -1,250 105.35 105.35 105.35 105.35 600.00 3.35 4 2.2 2.3 -96,250 838,750111.83
610.00 3.8 3.8 2.3 2.6 47,500 112,500
2,500 0 84.9 84.9 84.9 84.9 620.00 4.6 4.6 2.7 3.2 -15,000 180,00072
630.00 5.75 5.75 3.4 4.1 7,500 216,250
6,250 -1,250 68.75 68.75 68.75 68.75 640.00 6.55 7.25 4.3 5.15 -36,250 281,25045
42,500 0 60.75 60.75 57.3 59.25 650.00 8.95 10 5.65 6.7 -113,750 920,00021.65
12,500 3,750 49.55 51.7 48.25 50.95 660.00 10.6 10.95 7.25 8.7 -98,750 451,25036.1
13,750 1,250 44.7 44.7 39.45 44.2 670.00 14.35 14.35 9.6 11.05 -16,250 348,75025.36
67,500 5,000 38.5 40 34.7 36.8 680.00 17.4 18 12.25 14.35 -36,250 451,2506.69
68,750 5,000 32.15 34.5 29 31 690.00 20.9 21.95 15.8 18.15 1,250 243,7503.55
1,453,750 42,500 27.95 29.4 23.85 25.45 700.00 27.8 27.8 19.8 23.05 -70,000 1,416,2500.97
1,018,750 -96,250 22.95 24.9 20 21.15 710.00 32.15 32.95 25.2 28.7 -13,750 251,2500.25
1,577,500 -192,500 20.05 20.5 16.5 17.35 720.00 41.25 41.25 31 35.1 -15,000 410,0000.26
1,025,000 -135,000 16.85 17 13.4 14.25 730.00 44.1 46.15 41 41.4 -6,250 226,2500.22
916,250 -53,750 13.75 13.95 11.05 11.75 740.00 52.45 52.45 49.7 49.7 -1,250 118,7500.13
1,926,250 -72,500 11.35 11.35 9.05 9.55 750.00 60.7 61.2 54.4 57.5 0 585,0000.3
747,500 23,750 9.35 9.4 7.6 7.95 760.00 67.8 67.8 67.45 67.45 -2,500 78,7500.11
285,000 -21,250 7.85 7.9 6.35 6.6 770.00 74.25 0 10,0000.04
485,000 -2,500 6.75 6.75 5.45 5.65 780.00 72.95 0 57,5000.12
223,750 -12,500 3.05 5.65 3.05 4.75 790.00 97.45 0 12,5000.06
2,965,000 -48,750 5.4 5.4 4.1 4.2 800.00 103.75 103.75 96 101.3 -2,500 395,0000.13
317,500 -17,500 3.85 3.85 3.3 3.45 810.00 104.45 0 6,2500.02
786,250 -21,250 3.75 3.8 2.65 2.85 820.00 121.5 121.5 119.45 119.45 -2,500 38,7500.05
128,750 -5,000 2.2 2.8 2.2 2.75 830.00 134.1 0 2,5000.02
512,500 -6,250 2.85 2.85 1.85 1.9 840.00 143.4 0 15,0000.03
720,000 -31,250 2.7 2.7 1.65 1.85 850.00 151.5 151.5 145.15 149.1 -11,250 195,0000.27
111,250 -2,500 1.8 2.25 1.6 1.65 860.00 158.1 158.15 157.95 157.95 -1,250 32,5000.29
76,250 -1,250 1.85 1.85 1.5 1.55 870.00 163 0 20,0000.26
105,000 8,750 1.85 1.9 1.5 1.6 880.00 166.05 0 3,7500.04
78,750 -6,250 1.3 1.45 1.25 1.25 890.00no data
1,300,000 -40,000 1.35 1.4 0.95 1 900.00 195.55 0 33,7500.03
53,750 0 1.2 1.2 0.8 0.85 910.00no data
18,750 -3,750 0.9 0.95 0.85 0.85 920.00no data
22,500 -1,250 0.8 1.05 0.8 1.05 930.00no data
11,250 0 1 940.00no data
167,500 -1,250 0.9 0.95 0.75 0.9 950.00 200 0 2,5000.01
15,000 0 0.65 0.65 0.6 0.65 980.00no data
113,750 3,750 0.8 1 0.75 0.75 990.00no data
413,750 -48,750 0.7 0.9 0.35 0.9 1000.00no data
43,750 -1,250 0.4 0.4 0.4 0.4 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.75 1 0.6 1 -5,000 213,750
550.00 1.25 1.3 0.9 0.95 0 56,250
560.00 1.9 1.9 0.8 1.8 0 8,750
1,250 1,250 114 114 114 114 580.00 1.5 2 1.5 2 1,250 16,25013
590.00 2.3 0 5,000
8,750 2,500 111.05 111.05 100.45 100.45 600.00 2.95 3.9 2.6 3.3 107,500 935,000106.86
610.00 3.65 6 3.25 3.65 17,500 65,000
2,500 1,250 89.3 89.3 89.3 89.3 620.00 4 5.25 4 4.6 13,750 195,00078
630.00 6 6.65 5 5.85 48,750 208,750
7,500 3,750 71.7 72.05 69.5 72.05 640.00 6.65 8.45 6.15 7.1 40,000 317,50042.33
42,500 1,250 65.5 65.5 59.95 59.95 650.00 7 10.6 7 9.3 46,250 1,033,75024.32
8,750 5,000 60.45 60.45 50.85 50.85 660.00 9.5 13.1 9.5 11.5 161,250 550,00062.86
12,500 3,750 49.5 50.25 48.15 48.15 670.00 13.5 16.5 12.15 14.6 31,250 365,00029.2
62,500 10,000 48.1 48.1 36.7 37.55 680.00 17.15 20.2 14.9 18.15 65,000 487,5007.8
63,750 31,250 41 41 31.15 31.85 690.00 20.85 24.6 18.5 22.65 75,000 242,5003.8
1,411,250 170,000 33.95 35.6 26.15 27.05 700.00 24.95 30 22.6 27.8 120,000 1,486,2501.05
1,115,000 406,250 28.35 31.6 22.35 23.05 710.00 28.65 35 27.8 33.9 -3,750 265,0000.24
1,770,000 316,250 24 26 18.8 19.4 720.00 34.95 41.95 32.65 40.05 -17,500 425,0000.24
1,160,000 -7,500 20.75 22 15.65 16.2 730.00 39.5 48.7 39.5 46.95 0 232,5000.2
970,000 105,000 17.05 18.5 13.25 13.65 740.00 54.2 54.3 54.2 54.25 -1,250 120,0000.12
1,998,750 200,000 15.5 15.55 11 11.3 750.00 54.55 62 54.55 61.75 2,500 585,0000.29
723,750 -40,000 12.95 13.2 9.4 9.65 760.00 64.85 71.25 63.5 70.3 -5,000 81,2500.11
306,250 -6,250 10.85 10.9 8 8.2 770.00 74.75 74.95 74.25 74.25 -1,250 10,0000.03
487,500 -20,000 9.15 9.55 6.8 7.05 780.00 72.95 0 57,5000.12
236,250 25,000 7.65 8.35 5.9 6.15 790.00 90.4 97.45 90.4 97.45 -1,250 12,5000.05
3,013,750 110,000 18.2 18.2 5.2 5.4 800.00 102 106.3 98.2 106 -18,750 397,5000.13
335,000 13,750 5.15 5.15 4.35 4.5 810.00 104.45 0 6,2500.02
807,500 50,000 4.8 4.8 3.5 3.75 820.00 115.8 120.95 115.8 120.95 0 41,2500.05
133,750 -15,000 4.5 4.65 3.05 3.25 830.00 134.1 134.1 134.1 134.1 -1,250 2,5000.02
518,750 -12,500 4 4 2.45 2.7 840.00 142.95 143.8 142.95 143.4 -2,500 15,0000.03
751,250 -67,500 3.5 3.5 2.3 2.55 850.00 147.9 153.5 147.2 152.75 -3,750 206,2500.27
113,750 -3,750 2.3 2.85 2 2.25 860.00 157.55 160.1 156.1 160.1 0 33,7500.3
77,500 0 2.2 2.2 1.9 1.9 870.00 163 0 20,0000.26
96,250 0 2.5 2.5 1.8 1.85 880.00 166.05 0 3,7500.04
85,000 -5,000 1.55 1.65 1.3 1.4 890.00no data
1,340,000 -42,500 1.75 1.75 1.25 1.35 900.00 195.55 0 33,7500.03
53,750 -3,750 1.15 1.2 1.05 1.2 910.00no data
22,500 -1,250 1.1 1.1 1.1 1.1 920.00no data
23,750 -2,500 0.85 1.1 0.85 0.95 930.00no data
11,250 1,250 1 1 1 1 940.00no data
168,750 -5,000 1 1.45 0.9 1 950.00 200 0 2,5000.01
15,000 -2,500 0.8 0.8 0.65 0.65 980.00no data
110,000 0 0.9 0.95 0.9 0.9 990.00no data
462,500 -1,250 0.85 0.9 0.75 0.75 1000.00no data
45,000 -2,500 0.75 0.75 0.5 0.5 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.8 0.95 0.65 0.7 16,250 218,750
550.00 1.4 1.55 1.1 1.25 3,750 56,250
560.00 0.8 0 8,750
580.00 1.5 0 15,000
590.00 2.3 0 5,000
6,250 0 128.3 600.00 2.8 3.8 2.6 3 70,000 827,500132.4
610.00 3.6 4.55 3.3 3.55 -16,250 47,500
1,250 0 110.3 620.00 4.3 5.45 4 4.45 21,250 181,250145
630.00 4.85 6.8 4.85 5.55 30,000 160,000
3,750 0 91.85 640.00 6.65 8.45 6.2 6.9 52,500 277,50074
41,250 25,000 69.8 69.8 64.45 64.95 650.00 8.1 10.6 7.7 8.8 206,250 987,50023.94
3,750 1,250 62.25 62.25 62.25 62.25 660.00 9.35 12.8 9.35 11 123,750 388,750103.67
8,750 3,750 50.35 51.8 49.6 50.55 670.00 12.7 15.8 12 13.65 27,500 333,75038.14
52,500 22,500 47.3 48.25 42.55 43.4 680.00 16 19.3 14.6 16.9 110,000 422,5008.05
32,500 5,000 41.4 41.4 36.55 37.55 690.00 17.9 23.25 17.9 20.9 45,000 167,5005.15
1,241,250 262,500 38 40.05 31.05 31.8 700.00 19.55 28.2 19.55 25.55 212,500 1,366,2501.1
708,750 435,000 33.55 34.4 26.45 27.2 710.00 27 33.45 26.4 31.1 85,000 268,7500.38
1,453,750 365,000 29.45 30.65 22.25 23 720.00 31.8 39.45 31.2 36.75 15,000 442,5000.3
1,167,500 142,500 26 26.05 18.8 19.5 730.00 40.2 45.5 37.05 43.45 -8,750 232,5000.2
865,000 71,250 21.45 22.25 15.85 16.5 740.00 45.05 52 44.85 50.15 -1,250 121,2500.14
1,798,750 261,250 19.3 19.3 13.25 13.85 750.00 54 58.05 53.45 57.75 8,750 582,5000.32
763,750 83,750 15.85 16.2 11.25 11.85 760.00 59.25 67 59.25 65.65 -10,000 86,2500.11
312,500 16,250 13 13 9.5 9.95 770.00 54.9 0 11,2500.04
507,500 -72,500 11.85 11.9 8.1 8.55 780.00 72.95 0 57,5000.11
211,250 18,750 10.2 10.2 7 7.4 790.00 84 0 13,7500.07
2,903,750 192,500 8.75 8.75 6.05 6.4 800.00 96.3 101 96.3 99.5 0 416,2500.14
321,250 38,750 6.6 6.6 5 5.35 810.00 104.45 104.45 104.45 104.45 1,250 6,2500.02
757,500 27,500 5.5 5.5 4.1 4.5 820.00 111.85 117.35 111.85 117.35 0 41,2500.05
148,750 12,500 4.2 4.7 3.5 3.8 830.00 101.95 0 3,7500.03
531,250 7,500 3.5 4 3 3.3 840.00 109.1 0 17,5000.03
818,750 -7,500 4.05 4.15 2.85 3.1 850.00 146.5 146.5 146.5 146.5 0 210,0000.26
117,500 5,000 3.4 3.4 2.4 2.85 860.00 152.9 159.65 152.9 158.5 -6,250 33,7500.29
77,500 1,250 2.15 2.6 2.15 2.2 870.00 163 163 163 163 -1,250 20,0000.26
96,250 -2,500 2.25 2.4 1.95 2.25 880.00 166.05 0 3,7500.04
90,000 -5,000 1.9 1.9 1.9 1.9 890.00no data
1,382,500 -21,250 1.9 1.95 1.65 1.75 900.00 195.55 195.55 195.55 195.55 0 33,7500.02
57,500 -13,750 1.5 1.7 1.45 1.45 910.00no data
23,750 1,250 1.4 1.4 1.3 1.3 920.00no data
26,250 0 1.05 1.05 1.05 1.05 930.00no data
10,000 -1,250 1 1 1 1 940.00no data
173,750 -10,000 1.45 1.45 1.1 1.35 950.00 200 0 2,5000.01
17,500 0 1.3 980.00no data
110,000 3,750 1 1.05 0.9 0.9 990.00no data
463,750 -6,250 1.1 1.8 0.6 0.9 1000.00no data
47,500 -1,250 0.55 0.55 0.55 0.55 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 1.05 0.85 0.85 1,250 202,500
550.00 1.05 1.1 1.05 1.1 1,250 52,500
560.00 0.8 0 8,750
580.00 1.7 1.7 1.5 1.5 0 15,000
590.00 2.3 0 5,000
6,250 0 128.3 600.00 2.25 2.85 2.25 2.6 -20,000 757,500121.2
610.00 2.9 3.3 2.75 3.2 0 63,750
1,250 0 110.3 620.00 3.4 4 2.8 3.8 -5,000 160,000128
630.00 3.5 4.9 3.5 4.55 13,750 130,000
3,750 1,250 91.85 91.85 91.85 91.85 640.00 4.95 6.1 4.25 5.85 30,000 225,00060
16,250 0 87.2 87.2 86.7 86.7 650.00 5.9 7.8 5.45 7.35 81,250 781,25048.08
2,500 0 65.75 660.00 8 9.7 6.8 9.1 13,750 265,000106
5,000 0 66.45 670.00 9.05 12.15 8.55 11.4 8,750 306,25061.25
30,000 -1,250 63.45 63.45 53.4 53.7 680.00 12.3 15 10.45 14 16,250 312,50010.42
27,500 -2,500 55 55 47.45 47.45 690.00 13.8 18.2 12.8 17.15 17,500 122,5004.45
978,750 78,750 53 53 39.3 41.3 700.00 17.6 22.5 15.65 20.95 105,000 1,153,7501.18
273,750 12,500 45.7 45.7 33.55 35.25 710.00 19.55 27 18.95 25.2 11,250 183,7500.67
1,088,750 172,500 39.9 40.55 28.9 30.6 720.00 24.75 32 22.8 30.35 38,750 427,5000.39
1,025,000 222,500 35.25 35.25 24.8 26.1 730.00 28.35 37.75 27.15 35.8 58,750 241,2500.24
793,750 133,750 28.05 30.3 21 22.3 740.00 35 43.7 32.5 42.2 20,000 122,5000.15
1,537,500 95,000 23.25 25.8 17.5 18.7 750.00 38.15 50.1 38.15 49 22,500 573,7500.37
680,000 60,000 21.25 21.85 14.9 15.9 760.00 45.5 55 44.65 54.65 5,000 96,2500.14
296,250 58,750 17.8 18.55 12.75 13.5 770.00 54.9 0 11,2500.04
580,000 140,000 15.05 15.65 11 11.65 780.00 59 72.95 59 72.95 3,750 57,5000.1
192,500 11,250 12.65 13.4 9.35 9.9 790.00 84 0 13,7500.07
2,711,250 93,750 10.4 11.25 8 8.45 800.00 73.9 81.35 73.9 81.35 -1,250 416,2500.15
282,500 5,000 8.35 9.25 6.55 7.05 810.00 91.05 91.05 91.05 91.05 -1,250 5,0000.02
730,000 5,000 7.05 7.75 5.3 5.8 820.00 92.5 0 41,2500.06
136,250 2,500 6.3 6.3 3.85 5 830.00 101.95 0 3,7500.03
523,750 2,500 5 5.35 3.95 4.15 840.00 109.1 0 17,5000.03
826,250 22,500 4.45 4.7 3.5 3.8 850.00 119.05 119.05 119.05 119.05 0 210,0000.25
112,500 -37,500 3.5 3.8 2.95 3.25 860.00 128.45 128.45 128.45 128.45 0 40,0000.36
76,250 0 3 3 2.6 2.6 870.00 159 0 21,2500.28
98,750 -2,500 3.45 3.45 2.3 2.5 880.00 166.05 0 3,7500.04
95,000 -1,250 2.5 2.5 1.85 1.9 890.00no data
1,403,750 -15,000 2.4 2.45 1.6 2.05 900.00 163.6 0 33,7500.02
71,250 0 2 2 1.85 1.85 910.00no data
22,500 0 1.6 920.00no data
26,250 0 1.8 930.00no data
11,250 0 1.55 940.00no data
183,750 -1,250 1.65 1.65 1.45 1.55 950.00 200 0 2,5000.01
17,500 0 1.3 980.00no data
106,250 3,750 1.45 1.45 1.4 1.45 990.00no data
470,000 0 1.15 1.2 1 1.05 1000.00no data
48,750 -7,500 0.65 0.65 0.55 0.55 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 1.15 0.85 0.95 -8,750 201,250
550.00 1.05 1.2 1.05 1.2 3,750 51,250
560.00 0.8 0.8 0.8 0.8 0 8,750
580.00 2.55 2.55 2.55 2.55 0 15,000
590.00 2.3 2.3 2.3 2.3 1,250 5,000
6,250 -1,250 123.5 128.3 123.5 128.3 600.00 3.85 3.85 2.65 2.8 3,750 777,500124.4
610.00 3.55 3.55 3 3.1 10,000 63,750
1,250 0 110.3 620.00 3.65 4.1 3.3 3.7 7,500 165,000132
630.00 5.8 5.8 4.2 4.4 -7,500 116,250
2,500 0 87.2 98.9 87.2 98.9 640.00 6.65 6.8 5.15 5.45 -15,000 195,00078
16,250 -3,750 73.7 90.7 72.35 88.95 650.00 10 10 6.25 6.7 -66,250 700,00043.08
2,500 0 65.75 660.00 11.75 11.75 7.6 8.15 -21,250 251,250100.5
5,000 0 66.45 670.00 14.2 14.3 9.3 9.95 -1,250 297,50059.5
31,250 5,000 56.7 68.75 56.25 64.45 680.00 17.05 17.2 11.45 12.3 -16,250 296,2509.48
30,000 11,250 42.7 63.25 42.7 57.35 690.00 19.45 20.85 13.6 14.75 0 105,0003.5
900,000 226,250 37 57.5 37 49.55 700.00 25.4 25.4 16.2 17.55 5,000 1,048,7501.17
261,250 -63,750 33.1 50 33 42.85 710.00 29.65 29.85 19.8 21.15 -10,000 172,5000.66
916,250 -256,250 30.05 44.45 28 37.1 720.00 34.95 35.4 23 25.4 -43,750 388,7500.42
802,500 -37,500 25.55 38.95 24.3 31.85 730.00 40.25 40.85 27.8 30.3 -2,500 182,5000.23
660,000 62,500 22 33.5 20.8 27.2 740.00 40.25 41.75 32.55 35.4 -18,750 102,5000.16
1,442,500 -8,750 18.1 29 17.7 22.95 750.00 49.55 51.8 37.55 41 -3,750 551,2500.38
620,000 -6,250 16.45 24.75 15.4 19.35 760.00 61 61 44.75 46.65 -7,500 91,2500.15
237,500 2,500 14 21.2 13.2 16.2 770.00 53 54.9 53 54.9 -1,250 11,2500.05
440,000 -33,750 11.95 18 11.3 13.6 780.00 76.3 76.3 58.25 61.6 0 53,7500.12
181,250 -1,250 10.1 15.15 9.95 11.45 790.00 84 0 13,7500.08
2,617,500 -151,250 8.95 12.9 8.4 9.75 800.00 84 86.4 73 77.5 -13,750 417,5000.16
277,500 3,750 7.5 10.7 7.05 7.9 810.00 85.8 85.8 85.8 85.8 1,250 6,2500.02
725,000 0 6.15 8.95 5.6 6.55 820.00 92.4 92.5 92.4 92.5 0 41,2500.06
133,750 -22,500 5.05 7.15 5.05 5.6 830.00 101.95 101.95 101.95 101.95 1,250 3,7500.03
521,250 -2,500 4.5 6.2 4 4.55 840.00 109.1 109.1 109.1 109.1 1,250 17,5000.03
803,750 6,250 4.5 5.5 3.8 4.05 850.00 133.4 133.4 115 115 -2,500 210,0000.26
150,000 6,250 3.4 4.55 3.1 3.35 860.00 136.15 136.15 136.15 136.15 0 40,0000.27
76,250 0 3.05 3.75 2.75 2.8 870.00 159 0 21,2500.28
101,250 5,000 3.25 3.5 2.45 2.45 880.00 166.05 0 3,7500.04
96,250 -1,250 2.65 2.65 2.05 2.15 890.00no data
1,418,750 77,500 2.2 2.75 2 2.2 900.00 163.6 163.6 163.6 163.6 0 33,7500.02
71,250 20,000 1.9 1.9 1.6 1.85 910.00no data
22,500 0 1.5 1.75 1.5 1.6 920.00no data
26,250 0 1.8 930.00no data
11,250 -1,250 1.55 1.55 1.55 1.55 940.00no data
185,000 -15,000 1.55 2 1.45 1.6 950.00 200 0 2,5000.01
17,500 1,250 1.3 1.3 1.3 1.3 980.00no data
102,500 -3,750 1.15 1.4 1.15 1.4 990.00no data
470,000 8,750 1.1 1.4 1 1.15 1000.00no data
56,250 0 0.7 0.8 0.65 0.7 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.15 1.25 0.8 1.15 1,250 210,000
550.00 1.25 1.45 1.25 1.45 1,250 47,500
560.00 2.75 0 8,750
580.00 1.8 2 1.8 2 5,000 15,000
590.00 2.2 2.2 2.2 2.2 0 3,750
7,500 0 125 125 125 125 600.00 3.5 4.8 2.55 3.5 -28,750 773,750103.17
610.00 3.4 4.25 3.25 4.15 3,750 53,750
1,250 0 110.3 110.3 110.3 110.3 620.00 4.1 5.35 3.9 5 13,750 157,500126
630.00 5.35 6.6 4.8 6.1 -7,500 123,750
2,500 0 97.4 640.00 7.4 8.35 5.35 7.55 -3,750 210,00084
20,000 0 72 650.00 8.95 10.1 6.55 9.3 43,750 766,25038.31
2,500 1,250 65.75 65.75 65.75 65.75 660.00 8.4 12.3 8.4 11.45 16,250 272,500109
5,000 0 66.45 670.00 11.4 15.05 10.35 14.2 8,750 298,75059.75
26,250 -5,000 61.2 61.2 50 51.75 680.00 15.15 18.35 12.65 17.05 25,000 312,50011.9
18,750 5,000 54.5 54.5 43.35 45.5 690.00 17.95 22 15.35 20.55 -15,000 105,0005.6
673,750 90,000 49.8 50 37.4 39.35 700.00 22.5 26.6 18.6 24.8 98,750 1,043,7501.55
325,000 50,000 42.2 43 32.3 34.3 710.00 26.75 31.5 22.75 29.6 12,500 182,5000.56
1,172,500 228,750 36.4 38.7 28 29.7 720.00 29.05 37.2 27.2 35 68,750 432,5000.37
840,000 -323,750 31.65 33.8 23.95 25.6 730.00 35 43.15 32.25 40.7 -5,000 185,0000.22
597,500 12,500 28.5 29.15 20.5 22 740.00 39.5 49.4 38.15 47.3 23,750 121,2500.2
1,451,250 -30,000 24.9 25 17.35 18.85 750.00 45.1 57.15 44.45 53.75 0 555,0000.38
626,250 56,250 21.15 21.4 14.85 16 760.00 63.6 63.6 60.15 61.15 0 98,7500.16
235,000 28,750 17 18.15 12.8 13.95 770.00 57.75 0 12,5000.05
473,750 45,000 15.3 15.6 11 12.1 780.00 64.65 78.1 64.65 78.1 0 53,7500.11
182,500 33,750 13.95 13.95 9.5 10.5 790.00 84 0 13,7500.08
2,768,750 32,500 11.1 11.4 8.25 9.1 800.00 89.85 95.3 89.85 94.3 2,500 431,2500.16
273,750 -15,000 9 9.45 7 7.6 810.00 99.7 0 5,0000.02
725,000 18,750 8 8 5.75 6.4 820.00 100.7 114.4 100.7 114.4 0 41,2500.06
156,250 0 8.45 8.45 5.5 5.55 830.00 122 0 2,5000.02
523,750 -8,750 5.8 5.8 4.35 4.95 840.00 128.5 0 16,2500.03
797,500 18,750 5.05 5.15 4.05 4.45 850.00 127 134.8 127 134.8 1,250 212,5000.27
143,750 5,000 3.95 4.1 3.4 3.85 860.00 138 150.7 138 150.7 0 40,0000.28
76,250 -2,500 3.45 3.7 3 3.25 870.00 159 0 21,2500.28
96,250 -26,250 2.9 3.2 2.7 3.15 880.00 166.05 0 3,7500.04
97,500 -8,750 2.55 2.7 2.55 2.6 890.00no data
1,341,250 -16,250 2.6 2.75 2.1 2.4 900.00 176.3 182.75 176.3 182.75 -1,250 33,7500.03
51,250 1,250 2.05 2.35 2.05 2.2 910.00no data
22,500 0 1.55 1.55 1.55 1.55 920.00no data
26,250 0 1.8 930.00no data
12,500 0 1.55 940.00no data
200,000 -7,500 1.8 1.85 1.65 1.8 950.00 200 0 2,5000.01
16,250 0 2.3 980.00no data
106,250 0 1.35 1.4 1.25 1.4 990.00no data
461,250 -5,000 1.5 1.5 1.1 1.1 1000.00no data
56,250 -3,750 0.9 0.9 0.75 0.75 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.1 1.3 0.9 1.05 2,500 208,750
550.00 1.6 1.75 1.45 1.45 0 46,250
560.00 2.75 0 8,750
580.00 2.5 2.5 2.5 2.5 0 10,000
590.00 3.4 0 3,750
7,500 0 133.95 600.00 3.2 4.1 2.8 3.05 -20,000 802,500107
610.00 5 5 3.5 3.5 1,250 50,000
1,250 -1,250 99 99 99 99 620.00 4 6 4 4.1 0 143,750115
630.00 5.65 7.25 4.7 5.1 -28,750 131,250
2,500 0 97.4 640.00 8.95 8.95 6 6.5 6,250 213,75085.5
20,000 0 72 650.00 8.5 11 7.15 7.65 40,000 722,50036.13
1,250 0 71.5 660.00 10.8 13.55 8.85 9.5 2,500 256,250205
5,000 0 66.45 670.00 12.45 16.45 10.9 11.7 0 290,00058
31,250 3,750 52.8 59.9 52.8 59.9 680.00 15 19.8 13.25 14.25 -1,250 287,5009.2
13,750 2,500 46.45 53 43.7 53 690.00 17.75 23 16.5 17.25 7,500 120,0008.73
583,750 71,250 41.05 47.5 37 46.25 700.00 23 28.35 19.8 20.85 31,250 945,0001.62
275,000 1,250 37 41.6 31.7 39.85 710.00 26.65 33.35 24 25.2 16,250 170,0000.62
943,750 92,500 30.9 36.5 27.6 35.05 720.00 32.1 38.75 28.3 29.85 22,500 363,7500.39
1,163,750 516,250 27.1 32.05 23.55 30.3 730.00 37.05 43.8 34.05 36.6 7,500 190,0000.16
585,000 66,250 23.7 27 20.15 26.05 740.00 43.95 48.4 39.5 41.4 8,750 97,5000.17
1,481,250 -11,250 19.9 23.1 17.35 22.25 750.00 49 55.2 45.15 47.2 -18,750 555,0000.37
570,000 13,750 17.4 19.5 14.7 18.75 760.00 57.5 57.5 52.75 52.75 0 98,7500.17
206,250 -1,250 15.25 16.55 12.85 15.95 770.00 68.25 68.25 57.75 57.75 2,500 12,5000.06
428,750 -11,250 13.65 14.45 10.85 13.55 780.00 72.45 79.45 70.3 70.3 -2,500 53,7500.13
148,750 -20,000 11.8 12.15 9.8 11.6 790.00 84 0 13,7500.09
2,736,250 -26,250 9.8 10.65 8 9.95 800.00 89.55 95 84 88.2 -3,750 428,7500.16
288,750 8,750 10.15 10.15 6.75 8.25 810.00 99.7 99.7 99.7 99.7 -1,250 5,0000.02
706,250 47,500 6.85 7.25 5.5 6.6 820.00 110.2 110.2 101.35 101.35 -1,250 41,2500.06
156,250 -12,500 5.9 6.4 4.8 5.8 830.00 122 0 2,5000.02
532,500 -11,250 5 5.25 4 4.6 840.00 128.5 0 16,2500.03
778,750 6,250 4.05 4.9 3.75 4.45 850.00 133.4 139.8 133.4 139.8 0 211,2500.27
138,750 1,250 4.2 4.2 3.3 3.95 860.00 136 0 40,0000.29
78,750 2,500 2.75 3 2.75 3 870.00 159 0 21,2500.27
122,500 0 2.65 2.8 2.65 2.8 880.00 166.05 0 3,7500.03
106,250 16,250 2.5 2.8 2.25 2.35 890.00no data
1,357,500 -5,000 2.55 2.6 2.2 2.4 900.00 181.1 181.15 179.4 180.85 1,250 35,0000.03
50,000 0 1.95 1.95 1.75 1.75 910.00no data
22,500 1,250 1.7 1.7 1.7 1.7 920.00no data
26,250 0 1.8 1.8 1.8 1.8 930.00no data
12,500 0 1.55 940.00no data
207,500 -3,750 1.85 2 1.4 1.7 950.00 200 0 2,5000.01
16,250 0 2.3 980.00no data
106,250 3,750 1.6 1.9 1.35 1.5 990.00no data
466,250 30,000 1.1 1.8 1.1 1.3 1000.00no data
60,000 -8,750 0.75 1.15 0.7 0.9 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.1 1.55 1 1.1 1,250 206,250
550.00 1.7 1.7 1.3 1.35 3,750 46,250
560.00 2.75 0 8,750
580.00 2.95 2.95 2.4 2.5 1,250 10,000
590.00 3.4 3.4 3.4 3.4 1,250 3,750
7,500 1,250 133.95 133.95 133.95 133.95 600.00 4.35 4.65 2.85 3.35 -5,000 822,500109.67
610.00 4.5 4.5 3.1 3.7 7,500 48,750
2,500 1,250 110.35 110.35 110.3 110.3 620.00 3.5 5.9 3.5 4.45 7,500 143,75057.5
630.00 6.05 6.05 4.65 5.7 25,000 160,000
2,500 1,250 97.4 97.4 97.4 97.4 640.00 8.5 9 5.7 6.85 3,750 207,50083
20,000 0 72 650.00 10 11.05 6.9 8.5 31,250 682,50034.13
1,250 0 71.5 660.00 12.45 12.7 8.6 10.35 -23,750 253,750203
5,000 0 61 71 61 66.45 670.00 15 16.2 10.4 13.15 10,000 290,00058
27,500 11,250 54.05 66 51.9 53.6 680.00 19.1 19.1 12.5 16 17,500 288,75010.5
11,250 5,000 48.25 60.05 45 47.5 690.00 21.5 21.6 15.2 19.3 8,750 112,50010
512,500 -15,000 39.85 54.15 37.7 40.4 700.00 26.05 27.75 18.05 23.3 -27,500 913,7501.78
273,750 -68,750 34.5 47.1 32.85 35.05 710.00 31.45 32.85 21.6 28.15 -32,500 153,7500.56
851,250 -18,750 30.65 41.45 28.35 30.45 720.00 36 38.25 25.55 33.3 52,500 341,2500.4
647,500 118,750 26.35 36.65 24.45 26.4 730.00 41.3 42.9 30.4 39.25 52,500 182,5000.28
518,750 106,250 22.8 31.75 21.05 22.95 740.00 47.15 47.15 35.7 45.5 17,500 88,7500.17
1,492,500 45,000 19 27.25 17.55 19.6 750.00 53 53.45 41.15 52.5 5,000 573,7500.38
556,250 63,750 15.35 23.6 15.3 17.1 760.00 54 60.5 50 57.55 -6,250 98,7500.18
207,500 23,750 13.65 20.15 12.85 14.4 770.00 54.95 68.4 54.9 68.4 1,250 10,0000.05
440,000 23,750 13.05 17.4 11.25 12.7 780.00 64.8 75.85 64.8 75.85 -1,250 56,2500.13
168,750 -20,000 9.8 14.8 9.5 10.8 790.00 84 0 13,7500.08
2,762,500 -71,250 8.7 12.75 8.05 9.45 800.00 90.45 94 78 92.35 2,500 432,5000.16
280,000 -1,250 7.05 10.3 7.05 7.95 810.00 88.4 88.4 88.4 88.4 1,250 6,2500.02
658,750 20,000 5.75 9.05 5.75 6.7 820.00 108.95 108.95 95.3 95.3 1,250 42,5000.06
168,750 8,750 5.3 7.55 4.95 5.85 830.00 122 0 2,5000.01
543,750 -7,500 4.15 6.6 4.15 4.85 840.00 128.5 0 16,2500.03
772,500 1,250 3.8 5.85 3.75 4.55 850.00 135.55 138 121.65 138 15,000 211,2500.27
137,500 -21,250 3.05 5.2 3 4.1 860.00 149.65 149.65 136 136 -5,000 40,0000.29
76,250 -13,750 2.8 4.5 2.65 3.35 870.00 159 0 21,2500.28
122,500 -1,250 2.7 3.75 2.55 3 880.00 166.05 0 3,7500.03
90,000 -12,500 2.95 3.55 2.5 2.65 890.00no data
1,362,500 78,750 2.25 3.5 2.1 2.5 900.00 193.25 0 33,7500.02
50,000 -6,250 2.25 2.9 1.9 1.9 910.00no data
21,250 2,500 1.25 2.4 1.25 1.8 920.00no data
26,250 0 2 2 1.7 1.7 930.00no data
12,500 2,500 2 2.05 1.55 1.55 940.00no data
211,250 8,750 1.9 2.5 1.6 1.7 950.00 200 0 2,5000.01
16,250 0 2.3 2.3 2.3 2.3 980.00no data
102,500 1,250 1.45 2 1.4 1.5 990.00no data
436,250 -3,750 1.4 1.7 1.2 1.3 1000.00no data
68,750 2,500 0.7 1.35 0.7 0.9 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.55 1.7 1.25 1.35 20,000 205,000
550.00 2.5 2.55 1.75 1.75 5,000 42,500
560.00 2.75 0 8,750
570.00 6.8 6.8 3 3.45 1,250 1,250
580.00 3.8 3.95 2.4 2.4 7,500 8,750
590.00 2.3 0 2,500
6,250 0 120 120 112 112.15 600.00 4.2 5.9 3.95 4.1 112,500 827,500132.4
610.00 5.55 6.5 5.55 6.5 -1,250 41,250
1,250 0 103.95 620.00 6.1 8.3 5.45 5.75 20,000 136,250109
630.00 7.75 9.75 6.3 6.95 41,250 135,000
1,250 0 89.9 640.00 9.15 11.75 8 8.45 31,250 203,750163
20,000 0 77.7 77.7 72 72 650.00 10.85 14.05 9.65 10.2 -56,250 651,25032.56
1,250 0 71.5 660.00 12.45 16.6 11.7 12.3 31,250 277,500222
5,000 0 63.8 63.8 57.5 58.65 670.00 15 19.7 14 14.9 2,500 280,00056
16,250 1,250 58.55 58.7 48.4 51.75 680.00 17.85 23.2 16.65 18.1 28,750 271,25016.69
6,250 3,750 44.5 45.55 43.15 45.5 690.00 23 27.4 19.9 21.5 16,250 103,75016.6
527,500 73,750 42.75 46.35 37 40.25 700.00 26.1 32.15 23.5 25.55 -17,500 941,2501.78
342,500 88,750 37.05 40.15 32.05 34.85 710.00 30.95 36.8 27.5 30.3 36,250 186,2500.54
870,000 41,250 32.9 35.4 27.65 30.3 720.00 34.6 42.4 32 35.55 -7,500 288,7500.33
528,750 -3,750 28.6 30.5 23.9 25.85 730.00 41.1 47.45 37.3 41.45 -2,500 130,0000.25
412,500 13,750 24.2 26 20.25 22.2 740.00 48.4 53.7 46 47.7 -6,250 71,2500.17
1,447,500 23,750 20.95 22.25 17.2 18.75 750.00 55.4 61.5 49.85 54.3 -3,750 568,7500.39
492,500 28,750 17.7 18.8 14.8 16.05 760.00 62.6 67.25 56.05 61.8 1,250 105,0000.21
183,750 -12,500 15.35 16.3 12.65 13.75 770.00 69.4 69.4 69.35 69.35 -2,500 8,7500.05
416,250 6,250 13.05 14.15 10.8 11.8 780.00 79.9 80.1 79.9 80.1 0 57,5000.14
188,750 0 11.05 11.9 9.3 10.2 790.00 84 84 84 84 1,250 13,7500.07
2,833,750 50,000 9.7 10.35 8 8.75 800.00 86.85 100.2 86.85 92 1,250 430,0000.15
281,250 -13,750 8.45 8.75 6.7 7.35 810.00 95.9 0 5,0000.02
638,750 3,750 6.65 7.3 5.5 6.05 820.00 104.25 117.65 104.1 114.3 0 41,2500.06
160,000 13,750 5.25 5.5 4.7 5.15 830.00 122 0 2,5000.02
551,250 11,250 3.55 5 3.5 4.25 840.00 128.5 0 16,2500.03
771,250 10,000 4.3 4.55 3.5 3.95 850.00 133 146 133 135.8 0 196,2500.25
158,750 3,750 4.95 5 3 3.45 860.00 144.35 144.35 144.35 144.35 1,250 45,0000.28
90,000 0 2.85 3 2.6 2.95 870.00 159 0 21,2500.24
123,750 8,750 4 4 2.5 2.65 880.00 166.05 0 3,7500.03
102,500 -2,500 2.25 2.4 2.25 2.25 890.00no data
1,283,750 -13,750 2.45 2.6 2 2.25 900.00 193.25 0 33,7500.03
56,250 -1,250 2.05 2.05 2.05 2.05 910.00no data
18,750 -1,250 1.9 1.9 1.9 1.9 920.00no data
26,250 0 2 930.00no data
10,000 0 2 940.00no data
202,500 3,750 2.5 2.6 1.75 1.85 950.00 200 0 2,5000.01
16,250 0 2.5 980.00no data
101,250 0 2.2 2.2 1.55 1.7 990.00no data
440,000 1,250 1.8 1.8 1.25 1.35 1000.00no data
66,250 10,000 1.2 1.25 0.7 1 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.75 1.75 1.25 1.6 15,000 185,000
550.00 1.95 2.75 1.6 2.5 10,000 37,500
560.00 2.75 2.75 2.75 2.75 1,250 8,750
580.00 1 5 1 4.45 1,250 1,250
590.00 6.3 6.3 2.3 2.3 0 2,500
6,250 0 112.5 600.00 5.45 6 3.45 5.55 68,750 715,000114.4
610.00 5.6 5.6 5.6 5.6 1,250 42,500
1,250 1,250 103.95 103.95 103.95 103.95 620.00 23.4 23.4 5.05 7.6 20,000 116,25093
630.00 5 9.6 5 9.1 15,000 93,750
1,250 1,250 89.9 89.9 89.9 89.9 640.00 8.75 11.5 7 10.8 12,500 172,500138
20,000 0 85 85 73.1 73.1 650.00 12.95 13.7 8.55 12.75 10,000 707,50035.38
1,250 1,250 71.5 71.5 71.5 71.5 660.00 12.85 16 10.75 15.3 40,000 246,250197
5,000 0 76 670.00 16.35 18.95 12.6 18 -7,500 277,50055.5
15,000 0 60 60 54.4 58.1 680.00 18.8 22.05 15.05 21.15 31,250 242,50016.17
2,500 2,500 49.2 49.7 44.2 48.55 690.00 22.45 25.95 18.1 25 13,750 87,50035
453,750 -107,500 37.75 49.8 37.75 41.3 700.00 28 30.35 21.5 29.05 101,250 958,7502.11
253,750 -27,500 33.25 43.75 33.05 35.7 710.00 30.95 34.65 25.55 33.2 7,500 150,0000.59
828,750 56,250 29 38.45 28.4 30.9 720.00 35.5 40.15 30.1 38.35 27,500 296,2500.36
532,500 86,250 25.25 33.75 24.75 26.6 730.00 42 45.9 35.45 43.85 23,750 132,5000.25
398,750 60,000 21.75 29.05 21.2 22.85 740.00 49.6 51.7 40.7 49.2 -26,250 77,5000.19
1,423,750 6,250 19.85 25.45 18.15 19.4 750.00 55.3 58.65 47.1 56.35 -23,750 572,5000.4
463,750 111,250 16.1 21.8 15.65 16.65 760.00 58.2 63.2 54.55 63.2 -3,750 103,7500.22
196,250 13,750 14.45 18.85 13.6 14.25 770.00 64.35 64.35 64.35 64.35 0 11,2500.06
410,000 50,000 12.4 16.3 11.6 12.3 780.00 79.4 79.4 79.4 79.4 0 57,5000.14
188,750 78,750 10.8 14 10.25 10.5 790.00 95.25 0 12,5000.07
2,783,750 322,500 8.95 12.4 8.7 9.15 800.00 87.5 97.75 84 96.1 -6,250 428,7500.15
295,000 38,750 8.35 10.35 7.3 7.65 810.00 95.9 0 5,0000.02
635,000 26,250 7.55 11.6 6.05 6.3 820.00 108.8 110.3 108.8 110.3 1,250 41,2500.06
146,250 47,500 5.9 7.85 5.2 5.3 830.00 122 0 2,5000.02
540,000 218,750 4.65 6.7 4.2 4.4 840.00 124.35 128.5 124.35 128.5 0 16,2500.03
761,250 96,250 4.65 6.2 3.9 4.1 850.00 139.45 141.3 127.5 140.5 -10,000 196,2500.26
155,000 28,750 4.45 5.5 3.35 3.55 860.00 141 152.25 141 150.15 -5,000 43,7500.28
90,000 1,250 4 4.8 2.85 2.95 870.00 159 0 21,2500.24
115,000 -27,500 4.25 4.3 2.7 2.7 880.00 166 166.05 166 166.05 0 3,7500.03
105,000 -46,250 3.9 4.2 2.5 2.6 890.00no data
1,297,500 96,250 3.3 3.95 2.15 2.35 900.00 193.25 0 33,7500.03
57,500 3,750 3 3.25 2 2 910.00no data
20,000 1,250 3 3 2 2.35 920.00no data
26,250 2,500 1.9 2 1.9 2 930.00no data
10,000 2,500 1.8 2 1.8 2 940.00no data
198,750 17,500 2.95 3 1.8 1.9 950.00 200 0 2,5000.01
16,250 0 2.5 980.00no data
101,250 10,000 1.95 2.25 1.55 1.7 990.00no data
438,750 21,250 1.9 2 1.45 1.55 1000.00no data
56,250 3,750 1.3 1.35 0.95 1 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 1.75 1.25 1.75 3,750 170,000
550.00 2.2 2.3 1.85 1.85 6,250 27,500
560.00 2.6 2.6 2.6 2.6 1,250 7,500
590.00 4.2 0 2,500
6,250 0 112.5 112.5 112.5 112.5 600.00 4.8 5.6 4.05 5.05 40,000 646,250103.4
610.00 7.5 7.5 5.2 5.6 -6,250 41,250
620.00 7 7.5 6.1 6.95 1,250 96,250
630.00 7 8.8 7 8.8 6,250 78,750
640.00 9.1 11.2 9.05 10.55 -6,250 160,000
20,000 2,500 71 71 70.55 70.55 650.00 12.7 13.7 10.8 12.6 -15,000 697,50034.88
660.00 15.25 15.75 13.35 15.1 37,500 206,250
5,000 0 76 670.00 18.7 19 15.85 18.3 46,250 285,00057
15,000 1,250 50 50 47.55 48.1 680.00 21.05 23.25 19 21.35 31,250 211,25014.08
690.00 26.35 27.05 22.8 25 -11,250 73,750
561,250 31,250 38.9 41.9 35.5 36.9 700.00 31.05 31.6 26.65 29.4 11,250 857,5001.53
281,250 36,250 33 36.8 31 32.05 710.00 34.95 37 31.65 33.85 -20,000 142,5000.51
772,500 36,250 30.05 32.25 26.7 27.65 720.00 40.75 41.9 36.65 39.05 6,250 268,7500.35
446,250 -6,250 25.45 27.9 23 23.75 730.00 47.3 48 42.65 46.1 -23,750 108,7500.24
338,750 15,000 21.65 24.05 19.65 20.4 740.00 53.1 54.5 51.6 54.4 -5,000 103,7500.31
1,417,500 55,000 19.05 20.8 16.8 17.4 750.00 59.5 60.25 59 59.5 -16,250 596,2500.42
352,500 -6,250 16.65 18 14.5 15.2 760.00 68.85 68.9 63.5 65 -2,500 107,5000.3
182,500 3,750 14.15 15.4 12.45 12.95 770.00 71.5 0 11,2500.06
360,000 42,500 12.4 13.65 10.8 11.1 780.00 77.9 0 57,5000.16
110,000 18,750 10.65 11.55 9.4 9.55 790.00 95.25 0 12,5000.11
2,461,250 158,750 9.5 10.5 8 8.45 800.00 102.35 102.35 96 98.35 6,250 435,0000.18
256,250 101,250 8.3 8.6 6.65 7.05 810.00 95.9 0 5,0000.02
608,750 128,750 7.15 7.8 5.5 5.8 820.00 119.1 120.2 117.35 118 -2,500 40,0000.07
98,750 38,750 6 6 5 5 830.00 122 0 2,5000.03
321,250 13,750 5.7 5.7 4.4 4.6 840.00 137.35 137.35 133.9 133.9 -2,500 16,2500.05
665,000 21,250 4.85 5.65 4.05 4.35 850.00 146 146 144 144 8,750 206,2500.31
126,250 -1,250 4.4 4.4 3.5 3.95 860.00 159.55 159.6 159.55 159.6 -1,250 48,7500.39
88,750 2,500 3.9 3.9 3.2 3.25 870.00 159 0 21,2500.24
142,500 22,500 4.05 4.05 2.9 3.25 880.00 135 0 3,7500.03
151,250 28,750 3.55 3.85 2.9 3.35 890.00no data
1,201,250 18,750 3.65 3.75 3 3.2 900.00 193.25 193.25 193.25 193.25 0 33,7500.03
53,750 1,250 2.45 2.45 2.45 2.45 910.00no data
18,750 1,250 3 3 2.95 2.95 920.00no data
23,750 0 2.7 930.00no data
7,500 0 2.8 940.00no data
181,250 -6,250 2.3 2.5 2.1 2.1 950.00 200 0 2,5000.01
16,250 0 2.5 980.00no data
91,250 0 2.65 990.00no data
417,500 0 2 2 1.45 1.65 1000.00no data
52,500 7,500 1.35 1.35 1 1.05 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.25 1.7 1.15 1.55 23,750 166,250
550.00 2 2.6 1.85 2.1 7,500 21,250
560.00 2.65 0 6,250
590.00 5.2 5.2 4.2 4.2 1,250 2,500
6,250 -1,250 117.2 120.95 117.2 120.95 600.00 4.35 5.15 3.55 4.7 -26,250 606,25097
610.00 5.55 5.55 5.5 5.5 -1,250 47,500
620.00 5.5 7.05 5.2 6.25 58,750 95,000
630.00 7.85 8.85 6.4 8.25 -1,250 72,500
640.00 9.1 10.7 7.9 9.7 40,000 166,250
17,500 0 76.85 650.00 11.4 13.25 9.55 12.5 78,750 712,50040.71
660.00 13.65 15.6 11.7 14.95 21,250 168,750
5,000 0 76 670.00 16.15 19.05 14.25 17.9 125,000 238,75047.75
13,750 0 53.4 54.25 50 50 680.00 19.65 22.55 17.45 21.4 27,500 180,00013.09
690.00 24.5 26.4 21.65 25.75 7,500 85,000
530,000 22,500 44.9 44.95 37.6 38.15 700.00 27.45 31.35 24.9 30.3 40,000 846,2501.6
245,000 63,750 39.5 39.5 33 33.4 710.00 31.7 36.15 30 35.3 6,250 162,5000.66
736,250 38,750 35 35.5 28.65 29.25 720.00 39.05 41.8 35.1 41.15 -22,500 262,5000.36
452,500 -8,750 32.55 32.55 24.8 25.2 730.00 45 47.3 40.75 45 -3,750 132,5000.29
323,750 30,000 28.55 28.55 21.5 21.85 740.00 53.35 53.35 50.8 51.3 2,500 108,7500.34
1,362,500 98,750 25 25 18.15 18.8 750.00 60 61.7 54 60.6 -5,000 612,5000.45
358,750 26,250 20.3 20.3 15.85 16.25 760.00 64.6 68.2 62.5 68.2 -1,250 110,0000.31
178,750 3,750 16.8 17 14 14.35 770.00 71.5 71.5 71.5 71.5 0 11,2500.06
317,500 55,000 15.5 15.85 12.05 12.4 780.00 77.9 0 57,5000.18
91,250 25,000 13.2 13.2 10.65 10.8 790.00 95.25 0 12,5000.14
2,302,500 120,000 12 12.15 9.05 9.45 800.00 98 101.2 93.5 93.5 1,250 428,7500.19
155,000 42,500 10.4 10.55 7.9 8 810.00 95.9 0 5,0000.03
480,000 121,250 8.75 8.85 6.45 7.1 820.00 103.8 0 42,5000.09
60,000 -3,750 8.05 9.75 6.65 6.85 830.00 122 0 2,5000.04
307,500 -3,750 7.25 7.25 5.35 5.7 840.00 125.2 0 18,7500.06
643,750 13,750 6.65 6.7 4.9 5.15 850.00 142.5 146 142.1 142.1 3,750 197,5000.31
127,500 -10,000 4.5 5.45 4.3 4.5 860.00 146.7 0 50,0000.39
86,250 1,250 4.95 4.95 4 4.1 870.00 159 0 21,2500.25
120,000 15,000 4.8 4.95 3.5 3.8 880.00 135 0 3,7500.03
122,500 30,000 4 4 3.25 3.4 890.00no data
1,182,500 -10,000 4.05 4.15 3.5 3.55 900.00 195 195 190 190 -1,250 33,7500.03
52,500 0 3.2 3.45 2.95 3.15 910.00no data
17,500 10,000 3 3 2.95 3 920.00no data
23,750 0 2.7 2.7 2.7 2.7 930.00no data
7,500 0 2.8 940.00no data
187,500 -15,000 3 3 2.65 2.65 950.00 200 0 2,5000.01
16,250 0 2.5 980.00no data
91,250 0 2.65 990.00no data
417,500 -18,750 2.1 2.15 1.95 2 1000.00no data
45,000 5,000 1.35 1.35 1.2 1.25 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.25 1.25 1.1 1.25 6,250 142,500
550.00 5 5 2.5 2.6 5,000 13,750
560.00 2.65 0 6,250
590.00 6.45 0 1,250
7,500 3,750 127.85 127.85 119.4 120 600.00 5.25 5.25 3.8 4.45 21,250 632,50084.33
610.00 4.65 5 4.6 5 1,250 48,750
620.00 6.15 6.4 6 6.3 1,250 36,250
630.00 6.25 8 6.25 7.8 2,500 73,750
640.00 8.05 9.65 8 9.5 38,750 126,250
17,500 1,250 79.35 79.9 76.85 76.85 650.00 11.4 12 9.5 11.6 50,000 633,75036.21
660.00 12.95 14.3 11.65 14.1 15,000 147,500
5,000 0 76 670.00 14.15 17.15 14.15 16.75 6,250 113,75022.75
13,750 0 59.55 680.00 19.1 20.65 17 20.15 13,750 152,50011.09
690.00 22.75 24.9 20.85 24.1 12,500 77,500
507,500 27,500 48.75 50.4 41.5 42.15 700.00 27.2 29.5 24.2 28.55 23,750 806,2501.59
181,250 -6,250 43.4 45.1 36.65 37.4 710.00 31.95 34.5 28.8 33.55 17,500 156,2500.86
697,500 116,250 36.95 40.25 32.4 33 720.00 36.5 40.05 33.65 39.1 42,500 285,0000.41
461,250 20,000 32.6 35.5 28.4 28.95 730.00 41.05 45.45 39 45.05 7,500 136,2500.3
293,750 2,500 29.55 31.3 25 25.3 740.00 46.7 51.95 45.05 51.3 -2,500 106,2500.36
1,263,750 41,250 28.9 28.9 21.65 22 750.00 52 59 50.2 58.2 1,250 617,5000.49
332,500 43,750 21.2 24.4 18.95 19.45 760.00 62.85 66.55 62.3 65.25 3,750 111,2500.33
175,000 3,750 18.9 21.1 16.6 17.05 770.00 67.4 69.45 67.4 69.45 1,250 11,2500.06
262,500 8,750 17.5 18.85 14.55 14.85 780.00 77.9 0 57,5000.22
66,250 3,750 15.4 16.45 12.75 13.1 790.00 95.25 0 12,5000.19
2,182,500 93,750 10.5 15 7.25 11.45 800.00 89.45 97 89.45 97 0 427,5000.2
112,500 1,250 11.55 12.8 9.7 10 810.00 95.9 0 5,0000.04
358,750 2,500 14.95 14.95 8.5 8.8 820.00 103.8 0 42,5000.12
63,750 1,250 14.9 14.9 7.8 8.05 830.00 122 0 2,5000.04
311,250 1,250 8.45 9 6.65 6.95 840.00 125.2 0 18,7500.06
630,000 30,000 7.55 8.1 6.1 6.3 850.00 136.95 141 136.95 141 2,500 193,7500.31
137,500 0 6.6 7.1 5.35 5.55 860.00 145 146.7 145 146.7 1,250 50,0000.36
85,000 10,000 5.25 5.6 4.85 5.2 870.00 159 0 21,2500.25
105,000 6,250 5.55 5.55 4.55 4.8 880.00 135 0 3,7500.04
92,500 17,500 4.85 4.9 4.05 4.3 890.00no data
1,192,500 67,500 12.9 13 4.1 4.25 900.00 182.4 182.4 182.4 182.4 -1,250 35,0000.03
52,500 8,750 4.2 4.2 3.65 3.75 910.00no data
7,500 1,250 4.4 4.4 3 3 920.00no data
23,750 1,250 2.05 3.05 2.05 3 930.00no data
7,500 3,750 3 3 2.8 2.8 940.00no data
202,500 1,250 3.75 3.75 3 3.2 950.00 200 0 2,5000.01
16,250 2,500 2.3 2.5 2.3 2.5 980.00no data
91,250 1,250 2.65 2.65 2.65 2.65 990.00no data
436,250 28,750 3 3.2 2.2 2.3 1000.00no data
40,000 3,750 1.85 2.05 1.4 1.55 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.25 1.25 1 1.2 -7,500 136,250
550.00 2.45 2.45 2.4 2.4 2,500 8,750
560.00 2.65 0 6,250
590.00 6.45 0 1,250
3,750 1,250 115.6 115.6 115.6 115.6 600.00 5.65 5.65 3.9 4.45 -12,500 611,250163
610.00 5.75 5.75 4.45 5.05 -6,250 47,500
620.00 5 6.15 5 6.15 -20,000 35,000
630.00 6.5 8 6 7.75 -20,000 71,250
640.00 8 8.1 7.75 7.85 5,000 87,500
16,250 1,250 85.05 91 81 81.1 650.00 11.45 12.6 9.3 11.2 63,750 583,75035.92
660.00 13.5 15 11.2 13.65 22,500 132,500
5,000 0 76 76 76 76 670.00 16.4 17.75 13.35 16.1 15,000 107,50021.5
13,750 0 67.5 67.5 59.25 59.55 680.00 19.9 20.9 16 19 8,750 138,75010.09
690.00 23.8 23.8 19 22.55 10,000 65,000
480,000 -77,500 47.2 57.45 45.5 47.7 700.00 28.3 29.45 22.4 26.85 -48,750 782,5001.63
187,500 -27,500 36.45 51.3 36.45 42.25 710.00 29.05 33.65 26.4 31.25 -5,000 138,7500.74
581,250 106,250 37.95 45.95 35.45 37.4 720.00 38.7 39.75 31.1 36.5 41,250 242,5000.42
441,250 241,250 33.25 41.25 31.2 33 730.00 42.6 44.25 36.5 42.4 40,000 128,7500.29
291,250 61,250 29 36.55 27.2 29.1 740.00 48.9 48.9 41.85 48 6,250 108,7500.37
1,222,500 303,750 26.45 32.65 23.85 25.5 750.00 54.4 55.7 47.55 55 12,500 616,2500.5
288,750 30,000 24.05 28.65 21.15 22.6 760.00 62 62.95 56.8 62.95 1,250 107,5000.37
171,250 11,250 20.1 25.5 18.6 19.9 770.00 68.3 68.35 68.3 68.35 1,250 10,0000.06
253,750 45,000 17.2 22.8 16.2 17.45 780.00 77.9 0 57,5000.23
62,500 15,000 15.9 20.2 14.55 15.4 790.00 95.25 0 12,5000.2
2,088,750 78,750 13.05 18.05 12.6 13.6 800.00 85.75 95 85.75 93.15 -37,500 427,5000.2
111,250 5,000 12 16.1 11.25 11.85 810.00 95.65 95.9 95.65 95.9 -1,250 5,0000.04
356,250 158,750 10.45 14.35 9.85 10.25 820.00 106.4 106.4 103.8 103.8 0 42,5000.12
62,500 -2,500 10 12.65 8.8 9.25 830.00 122 0 2,5000.04
310,000 27,500 7.9 11.35 7.75 8.25 840.00 117.05 125.2 117.05 125.2 -1,250 18,7500.06
600,000 41,250 8.15 10.35 7 7.45 850.00 129.1 130.45 125.9 130 11,250 191,2500.32
137,500 -2,500 7 9.05 6.5 6.6 860.00 202 0 48,7500.35
75,000 11,250 5.1 8.45 5.1 6.05 870.00 145 159 144.55 159 -5,000 21,2500.28
98,750 25,000 6 7.8 5.6 5.65 880.00 135 0 3,7500.04
75,000 2,500 5.6 6.95 4.8 5.1 890.00no data
1,125,000 62,500 5.05 6.6 4.45 4.7 900.00 186.95 0 36,2500.03
43,750 13,750 6 6 4 4.1 910.00no data
6,250 0 8.85 920.00no data
22,500 0 6.45 930.00no data
3,750 0 3 940.00no data
201,250 2,500 3.7 4.3 3.6 3.6 950.00 200 0 2,5000.01
13,750 0 8.8 980.00no data
90,000 7,500 3.05 3.2 2.6 2.9 990.00no data
407,500 25,000 2.85 3.25 2.25 2.65 1000.00no data
36,250 5,000 2.1 2.1 1.8 1.8 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.5 2.5 1.15 1.25 47,500 143,750
550.00 2.75 2.75 2.1 2.2 2,500 6,250
560.00 2 2.65 2 2.65 2,500 6,250
590.00 6.45 0 1,250
2,500 1,250 127 127 118.35 118.35 600.00 7.7 7.7 4.9 5.35 130,000 623,750249.5
610.00 5.1 7.65 5.1 5.8 12,500 53,750
620.00 9 9 5.75 7.2 40,000 55,000
630.00 11.35 11.35 8.2 8.55 42,500 91,250
640.00 10.05 12.2 9.9 10.25 61,250 82,500
15,000 2,500 77.85 80 75.75 80 650.00 15.05 15.55 11.9 12.2 55,000 520,00034.67
660.00 18.05 18.05 14.05 14.55 38,750 110,000
5,000 0 74.3 670.00 21 21.05 16.9 17.4 28,750 92,50018.5
13,750 7,500 61.1 61.1 55 58.5 680.00 24.75 24.8 19.9 20.5 45,000 130,0009.45
690.00 27.9 28.35 23.7 24.25 17,500 55,000
557,500 103,750 51 52.15 42.5 45.75 700.00 32.3 32.8 27.65 28.55 167,500 831,2501.49
215,000 62,500 47.7 47.7 37.75 40.65 710.00 37.45 37.45 32.8 33.55 43,750 143,7500.67
475,000 178,750 39.8 42.45 33.3 36.15 720.00 42.2 43 37.75 38.7 17,500 201,2500.42
200,000 45,000 36.4 38.4 29.65 31.85 730.00 47.45 48.4 43.7 43.95 -28,750 88,7500.44
230,000 46,250 32.25 34.05 25.9 28.15 740.00 50.25 53.5 49.65 51 -2,500 102,5000.45
918,750 122,500 29.3 30.1 22.75 24.9 750.00 60 62.1 55.7 57.25 3,750 603,7500.66
258,750 48,750 26.35 26.85 20.25 21.85 760.00 64.1 69.3 63.55 64.05 11,250 106,2500.41
160,000 33,750 23.7 23.9 17.9 19.6 770.00 78.95 0 8,7500.05
208,750 52,500 20.95 21.45 15.85 17.4 780.00 77.9 77.9 77.9 77.9 0 57,5000.28
47,500 23,750 19.2 20.45 14.25 15.4 790.00 95.25 0 12,5000.26
2,010,000 362,500 19.95 20 12.6 13.8 800.00 94 101.1 94 95.8 15,000 465,0000.23
106,250 23,750 15 15 11.05 12.45 810.00 110 0 6,2500.06
197,500 33,750 13.7 13.7 9.95 11.05 820.00 116.7 117.3 112.05 112.1 0 42,5000.22
65,000 31,250 12.4 12.45 9 10 830.00 122 0 2,5000.04
282,500 150,000 10.3 10.85 7.7 8.8 840.00 132 0 20,0000.07
558,750 7,500 9.9 10.4 7.1 8.15 850.00 140 143.95 139.75 143 6,250 180,0000.32
140,000 52,500 8.15 9.75 6.4 7.4 860.00 202 0 48,7500.35
63,750 10,000 6.5 6.5 6 6.3 870.00 119.65 0 26,2500.41
73,750 15,000 7.7 7.7 5.35 6.15 880.00 135 0 3,7500.05
72,500 6,250 5.15 5.55 4.5 5.4 890.00no data
1,062,500 118,750 6.05 7 4.8 5.45 900.00 186.95 0 36,2500.03
30,000 7,500 7.95 7.95 4.5 4.75 910.00no data
6,250 0 8.85 920.00no data
22,500 0 6.45 930.00no data
3,750 0 3 3 3 3 940.00no data
198,750 5,000 5 5 3.55 4.2 950.00 200 0 2,5000.01
13,750 0 8.8 980.00no data
82,500 3,750 3.5 3.5 2.75 3 990.00no data
382,500 45,000 3.2 3.2 2.5 2.8 1000.00no data
31,250 12,500 2.2 2.2 1.65 1.9 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.55 3.35 2 2.45 11,250 96,250
550.00 9.25 0 3,750
560.00 13.5 0 3,750
590.00 7.5 7.5 6.45 6.45 0 1,250
1,250 1,250 120 120 120 120 600.00 9.85 11.7 6.5 7.3 183,750 493,750395
610.00 10 10 7.7 8.4 28,750 41,250
620.00 11.35 11.35 8.5 8.5 15,000 15,000
630.00 24.95 24.95 10.8 12.85 16,250 48,750
640.00 15.8 15.9 10.55 14.3 10,000 21,250
12,500 11,250 90 90.5 80.45 83 650.00 19.45 22.3 14.25 15.05 115,000 465,00037.2
660.00 21.95 25.55 16.9 17.6 26,250 71,250
5,000 1,250 74.3 74.3 74.3 74.3 670.00 26.65 28.65 20 20.9 1,250 63,75012.75
6,250 5,000 63 63 57.5 57.6 680.00 25.6 32.1 23.35 24.95 22,500 85,00013.6
690.00 32.5 36.8 26.6 28.85 28,750 37,500
453,750 223,750 55.15 57 44 47.95 700.00 33.35 41.2 31 32.8 141,250 663,7501.46
152,500 152,500 56.1 56.1 39 43.75 710.00 41.75 46.2 35.6 37.75 71,250 100,0000.66
296,250 221,250 48.75 48.9 34.95 39 720.00 40.8 51.35 40.8 42.75 75,000 183,7500.62
155,000 38,750 41.85 43.2 31.2 34.35 730.00 53.05 57.3 46.6 49.9 18,750 117,5000.76
183,750 38,750 38.25 39.35 27.8 30.45 740.00 54.55 61 54.55 57.05 22,500 105,0000.57
796,250 131,250 35.9 36 24.7 28.1 750.00 65.7 68.4 59.05 61.8 93,750 600,0000.75
210,000 5,000 31.75 31.9 22.4 24.75 760.00 71.25 74 69.85 71.05 10,000 95,0000.45
126,250 15,000 27.6 27.6 20 22.5 770.00 77.8 78.95 76.2 78.95 1,250 8,7500.07
156,250 3,750 25.75 25.75 17.6 19.3 780.00 81.85 90.75 81.85 90 8,750 57,5000.37
23,750 6,250 21.2 21.8 15.5 18.2 790.00 90 95.25 90 95.25 2,500 12,5000.53
1,647,500 251,250 19.65 21.25 14.15 15.75 800.00 101.8 107 94.65 99.45 93,750 450,0000.27
82,500 5,000 17.85 17.85 13.5 14.25 810.00 101 110 101 110 1,250 6,2500.08
163,750 57,500 17.75 17.75 11.85 12.8 820.00 117 118.5 114 118.5 7,500 42,5000.26
33,750 -1,250 12.7 12.7 11 12.5 830.00 122 122 122 122 1,250 2,5000.07
132,500 1,250 12.05 13.5 9.75 10.85 840.00 124.5 132 124.5 132 6,250 20,0000.15
551,250 47,500 12.45 12.45 8.65 9.7 850.00 141.75 146.1 134.2 140 26,250 173,7500.32
87,500 -5,000 10 10.75 8.1 8.15 860.00 202 0 48,7500.56
53,750 2,500 9 9.2 7.15 8.1 870.00 119.65 0 26,2500.49
58,750 8,750 9.4 9.4 6.15 8.1 880.00 135 0 3,7500.06
66,250 8,750 7.9 7.9 6.5 7.6 890.00no data
943,750 111,250 7.5 7.6 6 6.7 900.00 190 190 186.95 186.95 2,500 36,2500.04
22,500 1,250 6.05 8.25 6.05 8.25 910.00no data
6,250 0 8.85 920.00no data
22,500 0 6.45 930.00no data
3,750 0 8.6 940.00no data
193,750 10,000 5.7 5.8 4 4.5 950.00 200 0 2,5000.01
13,750 0 8.8 980.00no data
78,750 -3,750 3.6 4.4 3.6 3.95 990.00no data
337,500 20,000 4.95 4.95 3.2 3.5 1000.00no data
18,750 13,750 3.9 3.9 2.1 2.45 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.35 3.8 2.3 2.85 17,500 85,000
550.00 9.25 0 3,750
560.00 13.5 0 3,750
590.00 9.3 0 1,250
600.00 7.5 11.35 7.25 8.55 156,250 310,000
610.00 10 10 9.85 9.95 3,750 12,500
630.00 13 15.9 11.85 13.4 22,500 32,500
640.00 18 18 15 15.75 7,500 11,250
1,250 1,250 100 100 100 100 650.00 19.5 21.15 14.4 18.6 140,000 350,000280
660.00 22.65 23.5 19.4 21.25 30,000 45,000
3,750 1,250 79.85 79.85 74.3 74.3 670.00 26 26 20.15 24.45 33,750 62,50016.67
1,250 1,250 79.95 80 79.95 80 680.00 29 31.2 23.45 28.4 40,000 62,50050
690.00 28.4 34.8 27.85 32.85 7,500 8,750
230,000 92,500 76 76 54.8 55.5 700.00 26.75 40.4 26.7 36.85 182,500 522,5002.27
710.00 40.5 44.7 34.85 41.75 26,250 28,750
75,000 73,750 58.6 58.8 45.4 46.25 720.00 32 51.05 32 47.35 78,750 108,7501.45
116,250 115,000 61.05 61.05 41.25 41.85 730.00 43 57.05 42.75 53.2 81,250 98,7500.85
145,000 96,250 55.55 55.85 37.5 37.95 740.00 47.15 62 46.8 59.05 48,750 82,5000.57
665,000 170,000 47.35 53 33.6 34.45 750.00 47.85 68 47.85 65.7 45,000 506,2500.76
205,000 70,000 45.85 50 30.35 31 760.00 58.1 73.15 58.1 72.1 17,500 85,0000.41
111,250 2,500 43.4 43.65 27.6 28.1 770.00 78 78 78 78 0 7,5000.07
152,500 42,500 39.05 40.8 25 25.65 780.00 79.95 87 73.35 87 13,750 48,7500.32
17,500 10,000 26.95 30.25 24 24 790.00 79.9 79.9 79.9 79.9 1,250 10,0000.57
1,396,250 367,500 31 34.5 20.55 21 800.00 83.65 103 83 101.8 38,750 356,2500.26
77,500 7,500 23.75 25 17.8 18.95 810.00 100 100 100 100 3,750 5,0000.06
106,250 36,250 26.25 27 16.75 17.5 820.00 105 117 101.55 117 32,500 35,0000.33
35,000 0 19 19.2 10.05 15 830.00 35 0 1,2500.04
131,250 26,250 20.7 21.4 13.8 14.45 840.00 125.35 130.3 120.9 124.75 3,750 13,7500.1
503,750 112,500 20.7 21.3 12.1 12.7 850.00 117.5 143.35 117.45 142.75 7,500 147,5000.29
92,500 3,750 15.7 17 10.65 11.75 860.00 202 0 48,7500.53
51,250 1,250 16 16 11 11 870.00 119.65 0 26,2500.51
50,000 10,000 13.6 15.5 10 10 880.00 135 0 3,7500.08
57,500 -2,500 11.5 11.6 8.65 9.1 890.00no data
832,500 108,750 13.45 14.4 7.8 8.25 900.00 178.05 188.8 170 188.8 -11,250 33,7500.04
21,250 -1,250 8.95 8.95 8.95 8.95 910.00no data
6,250 1,250 8.85 8.85 8.85 8.85 920.00no data
22,500 15,000 8 8.5 6.15 6.45 930.00no data
3,750 0 8.6 940.00no data
183,750 42,500 11.5 11.5 5.8 6.05 950.00 200 0 2,5000.01
13,750 0 8.8 980.00no data
82,500 -1,250 6.85 6.85 5 5.25 990.00no data
317,500 28,750 6.2 6.2 4.5 4.85 1000.00no data
5,000 0 4 4 4 4 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 3.55 2 3.3 3,750 67,500
550.00 9.25 0 3,750
560.00 13.5 0 3,750
590.00 9.3 0 1,250
600.00 7.15 8 5.7 6.5 43,750 153,750
610.00 8.7 8.7 8.7 8.7 2,500 8,750
630.00 12 12 10.3 10.3 10,000 10,000
640.00 10 10.5 9.15 10.5 3,750 3,750
650.00 19 19 12.15 14.25 75,000 210,000
660.00 18.7 18.7 14.05 15.25 3,750 15,000
2,500 2,500 95 95 95 95 670.00 26 26 15 17.8 3,750 28,75011.5
680.00 20.3 23.05 18.5 22.05 18,750 22,500
690.00 23.95 25.6 21.6 23.6 1,250 1,250
137,500 30,000 79.65 91.3 73 73.35 700.00 34.6 37.1 25 28.9 128,750 340,0002.47
710.00 34.05 34.05 31 32.9 2,500 2,500
1,250 1,250 75 75 73.8 73.8 720.00 41.05 41.45 30.95 37.6 18,750 30,00024
1,250 1,250 65.65 65.65 57.6 57.6 730.00 43 43.3 37.15 42.2 11,250 17,50014
48,750 37,500 59.25 66.35 51.25 51.95 740.00 55 55 42 47.15 33,750 33,7500.69
495,000 217,500 54.35 65.5 46.5 47.75 750.00 59.2 64.85 46.95 52.45 150,000 461,2500.93
135,000 127,500 50.95 61 42.25 43.35 760.00 59.5 59.6 53 58.35 43,750 67,5000.5
108,750 37,500 52.15 56.15 39.1 39.35 770.00 60.45 64 59.1 63.9 7,500 7,5000.07
110,000 63,750 47.5 51 35.65 36.65 780.00 78.6 78.6 65 70.5 15,000 35,0000.32
7,500 7,500 45.05 45.5 32.4 32.5 790.00 37.9 0 8,7501.17
1,028,750 452,500 32.45 44.8 29 29.9 800.00 82 86 75 85 101,250 317,5000.31
70,000 7,500 38.45 39.85 25.45 26.1 810.00 42.2 0 1,2500.02
70,000 52,500 31.65 37.35 19.05 23.9 820.00 95.8 95.8 95.8 95.8 1,250 2,5000.04
35,000 10,000 33 33 20 21.05 830.00 35 0 1,2500.04
105,000 52,500 29.95 29.95 19.25 20.05 840.00 111.5 111.5 105 105 2,500 10,0000.1
391,250 195,000 25 31.5 18 18.25 850.00 115.2 123 112.4 121.45 45,000 140,0000.36
88,750 2,500 25 26 17.5 17.5 860.00 202 0 48,7500.55
50,000 2,500 16.5 16.5 16 16 870.00 119.65 0 26,2500.53
40,000 8,750 23.25 23.35 13.35 15.5 880.00 135 135 135 135 1,250 3,7500.09
60,000 3,750 19.85 20 14.55 14.55 890.00no data
723,750 380,000 19 20.45 11.6 11.8 900.00 159 166.8 154.9 166.8 10,000 45,0000.06
22,500 0 24.3 910.00no data
5,000 0 4.45 920.00no data
7,500 3,750 14.95 14.95 14.95 14.95 930.00no data
3,750 3,750 14 14 8.55 8.6 940.00no data
141,250 28,750 11.5 12.95 7.5 7.7 950.00 200 200 200 200 2,500 2,5000.02
13,750 -2,500 8.8 8.8 8.8 8.8 980.00no data
83,750 15,000 7.5 10.5 6.65 7 990.00no data
288,750 97,500 7 8.1 5.4 5.95 1000.00no data
5,000 5,000 3 4 3 4 1030.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.05 3.05 3.05 3.05 -2,500 63,750
550.00 9.25 0 3,750
560.00 13.5 0 3,750
590.00 9.3 0 1,250
600.00 13 13 11 11 -7,500 110,000
610.00 14.4 14.4 14.4 14.4 0 6,250
650.00 20.05 21 19.25 19.25 -5,000 135,000
660.00 23 0 11,250
670.00 24.45 0 25,000
680.00 24 0 3,750
107,500 0 49 700.00 51.05 51.05 51.05 51.05 -5,000 211,2501.97
720.00 41 41 41 41 0 11,250
730.00 70 0 6,250
11,250 0 81.25 740.00no data
277,500 0 74.45 750.00 60 60 60 60 -1,250 311,2501.12
7,500 0 72.1 760.00 78.3 0 23,7503.17
71,250 0 14.5 770.00no data
46,250 0 21 780.00 70 0 20,0000.43
790.00 37.9 0 8,750
576,250 -45,000 4.5 34.7 4.5 30 800.00 103 103 103 103 -10,000 216,2500.38
62,500 0 48.7 810.00 42.2 0 1,2500.02
17,500 0 16.1 820.00 47.15 0 1,2500.07
25,000 0 48.5 830.00 35 0 1,2500.05
52,500 0 47.2 840.00 113.5 0 7,5000.14
196,250 0 20 23 20 21 850.00 119.5 0 95,0000.48
86,250 0 1 860.00 202 0 48,7500.57
47,500 0 33.7 870.00 119.65 0 26,2500.55
31,250 0 9 880.00 177.9 0 2,5000.08
56,250 0 5 890.00no data
343,750 -2,500 12 12 9 11.1 900.00 161.85 0 35,0000.1
22,500 0 24.3 910.00no data
5,000 0 4.45 920.00no data
3,750 0 11.4 930.00no data
112,500 0 2.6 2.6 2.6 2.6 950.00no data
16,250 0 14.95 980.00no data
68,750 0 3.5 990.00no data
191,250 -2,500 3 3 3 3 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 8 0 66,250
550.00 9.25 0 3,750
560.00 13.5 13.5 13.5 13.5 0 3,750
590.00 9.3 0 1,250
600.00 26 0 117,500
610.00 12.5 0 6,250
650.00 45 0 140,000
660.00 23 0 11,250
670.00 24.45 0 25,000
680.00 24 0 3,750
107,500 -1,250 49 49 49 49 700.00 68 68 67.6 67.6 -1,250 216,2502.01
720.00 41 0 11,250
730.00 70 0 6,250
11,250 0 81.25 740.00no data
277,500 0 74.45 750.00 92.95 92.95 92.95 92.95 0 312,5001.13
7,500 0 72.1 760.00 78.3 0 23,7503.17
71,250 0 14.5 770.00no data
46,250 0 21 21 21 21 780.00 70 0 20,0000.43
790.00 37.9 0 8,750
621,250 -47,500 19.9 25 10.1 22 800.00 127 0 226,2500.36
62,500 0 48.7 810.00 42.2 0 1,2500.02
17,500 0 16.1 16.1 16.1 16.1 820.00 47.15 0 1,2500.07
25,000 0 48.5 830.00 35 0 1,2500.05
52,500 0 47.2 840.00 113.5 0 7,5000.14
196,250 -5,000 8.5 11 8.5 11 850.00 119.5 0 95,0000.48
86,250 0 3.45 3.45 1 1 860.00 202 202 202 202 -1,250 48,7500.57
47,500 0 33.7 870.00 119.65 0 26,2500.55
31,250 0 9 880.00 177.9 0 2,5000.08
56,250 0 5 5 5 5 890.00no data
346,250 -5,000 4.6 6.3 4.6 6.3 900.00 161.85 0 35,0000.1
22,500 0 24.3 910.00no data
5,000 0 4.45 4.45 4.45 4.45 920.00no data
3,750 0 11.4 930.00no data
112,500 -1,250 3.3 3.3 3.3 3.3 950.00no data
16,250 0 14.95 980.00no data
68,750 -1,250 3.5 3.5 3.5 3.5 990.00no data
193,750 -1,250 3.4 3.4 3.15 3.15 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5.45 8.5 5.45 8 -1,250 66,250
550.00 9.25 0 3,750
560.00 3.05 0 3,750
590.00 9.3 0 1,250
600.00 20.65 36.7 20.5 26 -8,750 117,500
610.00 12.5 0 6,250
650.00 31.1 60 31.1 45 -13,750 140,000
660.00 23 0 11,250
670.00 24.45 0 25,000
680.00 24 0 3,750
108,750 -6,250 54.85 54.85 39.85 45.85 700.00 66.9 100.45 66.9 90 -20,000 217,5002
720.00 41 0 11,250
730.00 70 70 70 70 -1,250 6,250
11,250 0 81.25 740.00no data
277,500 0 74.45 750.00 105 145.5 105 145.5 -3,750 312,5001.13
7,500 0 72.1 760.00 68.85 78.3 68.85 78.3 0 23,7503.17
71,250 0 14.5 14.5 14.5 14.5 770.00no data
46,250 0 24.85 24.85 21 21 780.00 70 0 20,0000.43
790.00 37.9 0 8,750
668,750 -2,500 20 23 15.5 18 800.00 127 0 226,2500.34
62,500 0 48.7 810.00 42.2 0 1,2500.02
17,500 0 25 25 25 25 820.00 47.15 0 1,2500.07
25,000 0 48.5 830.00 35 0 1,2500.05
52,500 0 47.2 840.00 113.5 0 7,5000.14
201,250 -7,500 5 17 1.1 10 850.00 119.5 0 95,0000.47
86,250 0 33.9 860.00 125 0 50,0000.58
47,500 0 33.7 870.00 119.65 0 26,2500.55
31,250 -3,750 12 12 9 9 880.00 177.9 0 2,5000.08
56,250 0 27.75 890.00no data
351,250 -15,000 10 12 4.6 9 900.00 161.85 0 35,0000.1
22,500 0 24.3 910.00no data
5,000 0 37.85 920.00no data
3,750 -1,250 11.4 11.4 11.4 11.4 930.00no data
113,750 -3,750 5 5 2.5 3.3 950.00no data
16,250 0 14.95 980.00no data
70,000 0 15.15 990.00no data
195,000 -1,250 7.5 7.5 7.5 7.5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.15 0 67,500
550.00 9.25 0 3,750
560.00 3.05 0 3,750
590.00 9.3 0 1,250
600.00 18.85 18.85 11.65 11.65 -3,750 126,250
610.00 12.5 0 6,250
650.00 18.8 18.8 18.8 18.8 -1,250 153,750
660.00 23 0 11,250
670.00 24.45 0 25,000
680.00 24 0 3,750
115,000 0 104.05 700.00 40 48 36.2 45.8 -11,250 237,5002.07
720.00 41 0 11,250
730.00 45.2 0 7,500
11,250 0 81.25 740.00no data
277,500 0 74.45 750.00 57.6 76.55 57.6 76.55 -3,750 316,2501.14
7,500 0 72.1 760.00 63.95 0 23,7503.17
71,250 0 66.4 770.00no data
46,250 0 60.6 780.00 70 0 20,0000.43
790.00 37.9 0 8,750
671,250 -20,000 38.8 39 21 26.2 800.00 112 128 112 127 -6,250 226,2500.34
62,500 0 48.7 810.00 42.2 0 1,2500.02
17,500 0 44.85 820.00 47.15 0 1,2500.07
25,000 0 48.5 830.00 35 0 1,2500.05
52,500 0 47.2 840.00 113.5 0 7,5000.14
208,750 -1,250 15 15 15 15 850.00 119.5 0 95,0000.46
86,250 0 33.9 860.00 125 0 50,0000.58
47,500 0 33.7 870.00 119.65 0 26,2500.55
35,000 0 32.95 880.00 177.9 0 2,5000.07
56,250 0 27.75 890.00no data
366,250 -18,750 18 19 9.5 13.2 900.00 161.85 0 35,0000.1
22,500 0 24.3 910.00no data
5,000 0 37.85 920.00no data
5,000 0 25 930.00no data
117,500 0 19.95 950.00no data
16,250 0 14.95 980.00no data
70,000 0 15.15 990.00no data
196,250 -8,750 13.5 13.5 7 8.05 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.1 4.9 3.95 4.15 -1,250 67,500
550.00 9.25 9.25 9.25 9.25 2,500 3,750
560.00 3.05 3.05 3.05 3.05 0 3,750
590.00 9.3 9.3 9.3 9.3 1,250 1,250
600.00 11.7 15.85 10.45 11.65 21,250 130,000
610.00 13.7 14.25 12 12.5 3,750 6,250
650.00 19.75 26.6 17.5 18.8 61,250 155,000
660.00 27 27 21.3 23 1,250 11,250
670.00 33 33 23 24.45 16,250 25,000
680.00 25.4 28.3 24 24 3,750 3,750
115,000 6,250 115 115 102.3 104.05 700.00 32.95 42 31.25 34.55 47,500 248,7502.16
720.00 45 45 40 41 3,750 11,250
730.00 55 55 45.2 45.2 2,500 7,500
11,250 -2,500 89 89.6 81.25 81.25 740.00no data
277,500 1,250 90.35 90.35 72 74.45 750.00 52.85 65.3 49.95 55.4 48,750 320,0001.15
7,500 2,500 73.65 74.15 68.75 72.1 760.00 61.5 67.8 60 63.95 3,750 23,7503.17
71,250 1,250 74.5 74.5 64.85 66.4 770.00no data
46,250 16,250 75 75.05 58.1 60.6 780.00 59.3 72.4 59.3 70 7,500 20,0000.43
790.00 37.9 0 8,750
691,250 207,500 71.45 71.5 50.4 53.45 800.00 82.2 93.85 79.7 81.8 70,000 232,5000.34
62,500 -3,750 57.95 57.95 48.65 48.7 810.00 42.2 0 1,2500.02
17,500 10,000 53.1 60 44.85 44.85 820.00 47.15 0 1,2500.07
25,000 1,250 45 48.5 45 48.5 830.00 35 0 1,2500.05
52,500 0 47.2 840.00 113.55 113.55 113.5 113.5 -1,250 7,5000.14
210,000 15,000 50 50 34.5 36.8 850.00 120 125 116 119.5 -5,000 95,0000.45
86,250 7,500 35.65 40.2 33.8 33.9 860.00 125 125 125 125 0 50,0000.58
47,500 1,250 28.45 33.8 28.45 33.7 870.00 119.65 119.65 119.65 119.65 1,250 26,2500.55
35,000 0 36.95 40.5 31.7 32.95 880.00 177.9 0 2,5000.07
56,250 -1,250 31.9 31.9 27.75 27.75 890.00no data
385,000 43,750 36.1 37.25 24.05 26.2 900.00 161.85 161.85 161.85 161.85 1,250 35,0000.09
22,500 0 24.3 910.00no data
5,000 0 37.85 920.00no data
5,000 1,250 16.3 25 16.3 25 930.00no data
117,500 7,500 22 23.3 19.7 19.95 950.00no data
16,250 16,250 17.7 18 14.95 14.95 980.00no data
70,000 11,250 17.45 17.5 14.3 15.15 990.00no data
205,000 21,250 16.25 19 13.5 14.1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5.35 7.7 3.55 4.1 68,750 68,750
550.00 14.45 14.45 9.25 9.25 1,250 1,250
560.00 10 16.05 10 11.15 3,750 3,750
600.00 31.6 38 12.55 14 108,750 108,750
610.00 14.4 33.95 14.4 21 2,500 2,500
650.00 30 55 12 24.25 82,500 93,750
660.00 38.9 45 25 26 10,000 10,000
670.00 43.95 44 32 32 8,750 8,750
108,750 107,500 75 120 70 113.95 700.00 59.85 81.15 32.8 38.9 33,750 201,2501.85
720.00 72 80 45 46.8 5,000 7,500
730.00 17 0 5,000
13,750 13,750 60 87.05 60 86.8 740.00no data
276,250 276,250 55 89 48.3 82.3 750.00 40.55 109 40.55 60.45 42,500 271,2500.98
5,000 5,000 67.5 67.75 62 67.75 760.00 64.2 81.75 51.05 59.15 5,000 20,0004
70,000 0 34.8 75 34.8 73.55 770.00no data
30,000 2,500 50 89.7 46.4 70.5 780.00 104.95 104.95 95 95 -1,250 12,5000.42
790.00 37.9 0 8,750
483,750 441,250 41.55 65.45 35 61.25 800.00 110 142 78.2 86.2 -5,000 162,5000.34
66,250 5,000 43.65 57.95 33.85 57.95 810.00 42.2 0 1,2500.02
7,500 0 38.2 47.2 38.2 47.2 820.00 47.15 0 1,2500.17
23,750 -3,750 36.1 41.4 31.95 41.4 830.00 35 0 1,2500.05
52,500 -2,500 20.7 47.2 20.7 47.2 840.00 149.25 149.25 134.25 134.25 -1,250 8,7500.17
195,000 -78,750 29.95 47 25 44.05 850.00 136.75 179.45 118 125.3 -42,500 100,0000.51
78,750 -7,500 29.7 42 15.8 40 860.00 170 176 170 176 50,000 50,0000.63
46,250 -2,500 22.85 34.8 22.85 33 870.00 140.2 140.2 140.2 140.2 0 25,0000.54
35,000 10,000 4.5 36.35 4.5 35.75 880.00 175.45 177.9 175.45 177.9 1,250 2,5000.07
57,500 -1,250 21.3 33.5 21.3 33.5 890.00no data
341,250 -31,250 22.35 32.75 17 30.85 900.00 204.5 204.5 172.4 172.4 1,250 33,7500.1
22,500 1,250 24.25 24.3 24.25 24.3 910.00no data
5,000 0 37.85 920.00no data
3,750 -2,500 20 23.7 20 23.7 930.00no data
110,000 3,750 8 23 8 21.9 950.00no data
58,750 -13,750 13.05 17 10.45 17 990.00no data
183,750 33,750 12 16.65 5.25 15.8 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 4.5 6.25 4.5 5.1 5,000 11,250
1,250 0 64 700.00 10.85 13.55 9.95 10.25 28,750 167,500134
720.00 30 0 2,500
730.00 17 0 5,000
750.00 19.55 26.3 19 20.4 38,750 228,750
760.00 19.85 0 15,000
70,000 1,250 90 104.75 90 104.75 770.00no data
27,500 0 90.95 90.95 90.95 90.95 780.00 24.4 0 13,7500.5
790.00 35 37.9 35 37.9 2,500 8,750
42,500 -1,250 78 79 73.25 79 800.00 35.45 46.2 35.4 37.3 46,250 167,5003.94
61,250 0 80.6 80.6 70.55 70.55 810.00 39.15 42.2 39.15 42.2 0 1,2500.02
7,500 0 64.3 64.3 64.3 64.3 820.00 43.8 54.2 43.8 47.15 1,250 1,2500.17
27,500 2,500 63.7 64.65 59.9 64.65 830.00 35 0 1,2500.05
55,000 20,000 62.1 63.45 56.2 59.9 840.00 60 64.65 56 56 2,500 10,0000.18
273,750 166,250 63 63 51.95 60.2 850.00 59.9 72.85 59.9 62.35 63,750 142,5000.52
86,250 11,250 53.1 56.65 49 56.65 860.00no data
48,750 3,750 54.1 54.1 45 53.1 870.00 78.05 78.05 78.05 78.05 0 25,0000.51
25,000 0 49.4 49.4 41.05 43.35 880.00 59 0 1,2500.05
58,750 0 38.95 40.05 38.95 40.05 890.00no data
372,500 26,250 44.95 45.7 36 40.55 900.00 89.55 103.8 89.55 92.2 2,500 32,5000.09
21,250 -1,250 36.85 38.05 35.85 38.05 910.00no data
5,000 0 37.85 920.00no data
6,250 3,750 32 32.7 32 32.5 930.00no data
106,250 10,000 31 32.3 25 27.1 950.00no data
72,500 -1,250 22.5 22.5 17.45 21.5 990.00no data
150,000 17,500 21.85 22.6 16.5 20.05 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 5 0 6,250
1,250 0 64 700.00 10.05 11.55 9 10 5,000 138,750111
720.00 30 0 2,500
730.00 17 0 5,000
750.00 20.45 22 19.45 19.65 18,750 190,000
760.00 19.85 0 15,000
68,750 0 111.55 770.00no data
27,500 0 105.9 780.00 24.4 0 13,7500.5
790.00 41.9 0 6,250
43,750 1,250 89.45 89.45 89.45 89.45 800.00 33.45 39.2 33.45 35.8 28,750 121,2502.77
61,250 -1,250 91.05 92.55 86.75 88.6 810.00 38.2 0 1,2500.02
7,500 0 71.25 820.00no data
25,000 0 63.7 830.00 35 0 1,2500.05
35,000 -1,250 69.25 69.25 69.25 69.25 840.00 53.15 53.15 53.15 53.15 1,250 7,5000.21
107,500 12,500 66.3 68.2 62.05 62.95 850.00 58.95 63.5 58.6 59.4 5,000 78,7500.73
75,000 30,000 63.2 63.2 58.4 58.8 860.00no data
45,000 18,750 55.6 58.6 53.7 53.7 870.00 70 71.05 69.95 71.05 13,750 25,0000.56
25,000 2,500 55.15 56.05 50.75 51.15 880.00 59 0 1,2500.05
58,750 1,250 53 53 46.9 46.9 890.00no data
346,250 83,750 49.95 51 43.4 43.85 900.00 86.45 92 86.35 92 -1,250 30,0000.09
22,500 2,500 42 42.95 40.4 41.5 910.00no data
5,000 3,750 34.95 39.5 34.95 37.85 920.00no data
2,500 2,500 31.6 34.6 31.6 34.6 930.00no data
96,250 1,250 32.35 33.5 29.65 30 950.00no data
73,750 7,500 25.65 25.65 22.95 23.45 990.00no data
132,500 16,250 24.5 24.5 21 21.4 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 4 5 4 5 2,500 6,250
1,250 0 64 700.00 6 12 6 10.05 7,500 133,750107
720.00 30 0 2,500
730.00 17 0 5,000
750.00 11 24.05 11 20.45 16,250 171,250
760.00 19.05 19.85 19.05 19.85 3,750 15,000
68,750 0 150 150 107 111.55 770.00no data
27,500 -1,250 142 142 103.25 105.9 780.00 24.4 24.4 24.4 24.4 1,250 13,7500.5
790.00 41.9 0 6,250
42,500 2,500 114.15 126 88.8 88.8 800.00 25.5 43.15 21.2 37 11,250 92,5002.18
62,500 1,250 118 118 85.3 88.95 810.00 29 38.2 29 38.2 1,250 1,2500.02
7,500 0 71.25 820.00no data
25,000 0 63.7 830.00 35 0 1,2500.05
36,250 0 95 95 62.95 75.75 840.00 34 54 34 51.4 6,250 6,2500.17
95,000 -18,750 73.2 90.5 59.65 66.95 850.00 44.45 62.2 38.85 58.65 5,000 73,7500.78
45,000 13,750 77.6 77.6 60.1 61.05 860.00no data
26,250 15,000 74 76.4 57.75 57.9 870.00 45.65 45.65 45.65 45.65 1,250 11,2500.43
22,500 -1,250 59 77 47.45 54 880.00 59 0 1,2500.06
57,500 2,500 56.6 61.45 42.1 50.8 890.00no data
262,500 41,250 54.05 68 39.75 47.2 900.00 64.8 95.8 61.65 95.8 2,500 31,2500.12
20,000 0 57 57 42.05 43.55 910.00no data
1,250 0 45.5 920.00no data
95,000 12,500 39.35 48 29 33.15 950.00no data
66,250 12,500 27.1 36.4 22 27.1 990.00no data
116,250 116,250 25.75 34 18 24.5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 3 0 3,750
1,250 0 64 700.00 5.8 7.1 5.8 6 1,250 126,250101
720.00 30 0 2,500
730.00 17 0 5,000
750.00 13.35 14.6 12.5 13.45 -15,000 155,000
760.00 15.5 0 11,250
68,750 0 133 770.00no data
28,750 -1,250 123 123 121.75 121.75 780.00 19.05 20 19.05 20 1,250 12,5000.43
790.00 41.9 0 6,250
40,000 1,250 115 115 103.15 107.85 800.00 25.1 30.55 24.7 25.7 21,250 81,2502.03
61,250 0 100.35 100.35 100.35 100.35 810.00no data
7,500 0 71.25 820.00no data
25,000 0 63.7 830.00 36.8 40 35 35 0 1,2500.05
36,250 1,250 83.35 83.35 83.35 83.35 840.00no data
113,750 -5,000 77 77.6 67 77.25 850.00 42.65 48.6 42.65 44.9 7,500 68,7500.6
31,250 0 68.2 68.2 68.2 68.2 860.00no data
11,250 1,250 71.3 71.3 71.3 71.3 870.00 54.05 55.95 54.05 55.95 10,000 10,0000.89
23,750 8,750 66.7 68.45 60 60 880.00 59 0 1,2500.05
55,000 12,500 51.35 58.15 51.35 58.15 890.00no data
221,250 12,500 56 60.15 46 53.15 900.00 65 75.05 65 74.5 21,250 28,7500.13
20,000 1,250 49.1 50.8 49.1 50.8 910.00no data
1,250 0 45.5 45.5 45.5 45.5 920.00no data
82,500 3,750 38.25 41 31.9 38.9 950.00no data
53,750 10,000 28.95 29.6 24.05 27.5 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9.9 9.9 3 3 1,250 3,750
1,250 0 64 700.00 7 7.75 5.7 5.9 1,250 125,000100
720.00 30 0 2,500
730.00 17 0 5,000
750.00 16.5 17 11.95 13.45 43,750 170,000
760.00 11 15.5 11 15.5 3,750 11,250
68,750 0 133 133 133 133 770.00no data
30,000 0 127 127 127 127 780.00 20 20 20 20 -1,250 11,2500.38
790.00 41.9 0 6,250
38,750 -7,500 81.65 122.95 81.65 110.95 800.00 30 32.45 22 25.55 43,750 60,0001.55
61,250 -1,250 107 114.7 107 114.7 810.00no data
7,500 0 71.25 820.00no data
25,000 1,250 64.3 64.3 63.7 63.7 830.00 58 0 1,2500.05
35,000 0 55.3 91.45 55.3 89.5 840.00no data
118,750 -40,000 58.4 92.05 51.95 79 850.00 38 46 37.65 44.75 61,250 61,2500.52
31,250 0 48.4 48.4 48.4 48.4 860.00no data
10,000 5,000 49.5 72.7 49.5 72.7 870.00no data
15,000 15,000 60.7 70 60.55 70 880.00 59 59 59 59 0 1,2500.08
42,500 42,500 56.25 63 56.25 59.35 890.00no data
208,750 91,250 33.15 67 33.15 55.95 900.00 63.7 70 62 70 7,500 7,5000.04
18,750 18,750 56.5 58.4 56.5 58.4 910.00no data
1,250 1,250 52 52 49.35 49.35 920.00no data
78,750 55,000 23.45 47.5 21.9 37.9 950.00no data
43,750 43,750 33.3 33.3 27.4 27.5 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 4.3 0 2,500
1,250 0 64 700.00 9 10.9 8.45 8.7 1,250 123,75099
720.00 30 0 2,500
730.00 17 0 5,000
750.00 19 21.5 18 18.4 2,500 126,250
760.00 25 25 21 21 2,500 7,500
68,750 0 94.55 770.00no data
30,000 0 81.5 85.6 81.5 85.6 780.00 25.5 0 12,5000.42
790.00 41.9 0 6,250
46,250 3,750 74.95 80.45 74.95 76.8 800.00 35.3 35.3 33.8 33.8 0 16,2500.35
62,500 0 76 810.00no data
7,500 0 71.25 820.00no data
23,750 -1,250 63.2 63.2 63.2 63.2 830.00 58 0 1,2500.05
35,000 13,750 53.95 57.2 51.6 55.3 840.00no data
158,750 12,500 55.6 55.6 46 51.95 850.00no data
31,250 1,250 45.45 45.45 45.45 45.45 860.00no data
5,000 5,000 40.5 42.65 40.5 42.65 870.00no data
880.00 125 0 1,250
117,500 18,750 32.55 36.05 29.9 34.75 900.00no data
23,750 2,500 17.35 23.4 17.35 22.8 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8 8 4.2 4.3 -1,250 2,500
1,250 0 64 700.00 10 11.3 8.55 9.3 10,000 122,50098
720.00 30 0 2,500
730.00 17 0 5,000
750.00 19.9 23.8 18 20.2 13,750 123,750
760.00 25.65 0 5,000
68,750 1,250 94.55 94.55 94.55 94.55 770.00no data
30,000 2,500 73.9 73.9 67.75 72.55 780.00 33.15 33.15 25.5 25.5 1,250 12,5000.42
790.00 41.9 0 6,250
42,500 0 68.7 85.6 62.6 70 800.00 41.75 43.4 34.5 36.7 5,000 16,2500.38
62,500 -1,250 67 76 67 76 810.00no data
7,500 1,250 52 71.25 52 71.25 820.00no data
25,000 18,750 51.1 70.5 47.75 63.2 830.00 58 58 58 58 1,250 1,2500.05
21,250 16,250 45.4 60.4 45.4 57.5 840.00no data
146,250 41,250 43.15 62.95 42.45 45.45 850.00no data
30,000 30,000 50.95 50.95 48.35 50.3 860.00no data
880.00 125 0 1,250
98,750 36,250 29.9 42 25.05 30.55 900.00no data
21,250 21,250 19.2 28.5 19.2 21 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 3,750
1,250 0 64 700.00 12.05 12.05 10.5 11.35 -3,750 112,50090
720.00 30 0 2,500
730.00 18 18 17 17 2,500 5,000
750.00 25.6 26.7 21.9 23.65 22,500 110,000
760.00 29 29 25.65 25.65 1,250 5,000
67,500 1,250 75.3 75.3 75.3 75.3 770.00no data
27,500 1,250 74.05 74.05 71.65 71.65 780.00 36 36 32.5 32.5 3,750 11,2500.41
790.00 41.9 0 6,250
42,500 15,000 58.3 68.8 53.7 60.1 800.00 41.7 45.45 40.5 44.2 8,750 11,2500.26
63,750 5,000 54.1 61 52.5 52.5 810.00no data
6,250 6,250 53.25 53.25 53.25 53.25 820.00no data
6,250 6,250 48.45 48.45 46 46 830.00no data
5,000 5,000 48.15 48.15 45.2 45.2 840.00no data
105,000 62,500 38.35 46.5 37.6 40.85 850.00no data
880.00 125 0 1,250
62,500 30,000 24.1 29.15 23 25.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 3,750
1,250 0 64 700.00 19.7 21.9 14 14.2 52,500 116,25093
720.00 30 0 2,500
730.00 30 0 2,500
750.00 30.8 36.75 27.35 28.45 78,750 87,500
760.00 35.85 35.85 30.25 33 2,500 3,750
66,250 66,250 45.85 70.9 44.85 68 770.00no data
26,250 25,000 43.15 61.1 41.4 59.25 780.00 37.5 41.5 37.5 41.5 7,500 7,5000.29
790.00 41.9 41.9 41.9 41.9 6,250 6,250
27,500 25,000 34.1 58 33.55 56.5 800.00 76.15 76.15 76.15 76.15 1,250 2,5000.09
58,750 58,750 40.1 52.45 40.1 51.1 810.00no data
42,500 38,750 16.35 37.1 16.35 35.75 850.00no data
880.00 125 0 1,250
32,500 32,500 5.7 23.5 5.7 22.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 9 9 9 2,500 3,750
1,250 0 64 700.00 19.25 23 19.25 21.2 5,000 63,75051
720.00 30 30 30 30 2,500 2,500
730.00 30 30 30 30 2,500 2,500
750.00 39.85 41 39.85 40.95 7,500 8,750
760.00 48 0 1,250
1,250 1,250 47.9 47.9 47.9 47.9 780.00no data
2,500 0 40.05 800.00 64 0 1,2500.5
3,750 1,250 26.65 26.65 26.35 26.35 850.00no data
880.00 125 0 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,250
1,250 0 64 700.00 24 29 20 20 7,500 58,75047
750.00 37 37 37 37 1,250 1,250
760.00 48 0 1,250
2,500 0 40.05 800.00 64 64 64 64 1,250 1,2500.5
2,500 2,500 23 30.2 23 30.2 850.00no data
880.00 159 159 125 125 1,250 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,250
1,250 0 64 700.00 24.2 27 23.9 27 13,750 51,25041
760.00 48 0 1,250
2,500 2,500 40.05 40.05 40.05 40.05 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,250
1,250 0 64 700.00 24.55 26 24 25.7 10,000 37,50030
760.00 48 48 48 48 1,250 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 12 12 12 1,250 1,250
1,250 0 64 700.00 24 25 23 25 18,750 27,50022
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00 25 25 25 25 1,250 8,7507
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00 25 25 25 25 1,250 7,5006
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00 25 25 25 25 1,250 6,2505
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00 25 25.5 25 25.25 5,000 5,0004
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 64 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 1,250 64 64 64 64 700.00no data