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 Sep 2022 950.00 950.85 910.15 913.80 -3.47% 6646619 61586.29 16.74
22 Sep 2022 933.90 953.50 928.05 946.65 1.47% 8855564 83492.55 12.71
21 Sep 2022 974.00 976.10 917.10 932.90 -3.85% 13178269 123982.83 15.49
20 Sep 2022 974.20 987.85 967.00 970.25 1.11% 7539047 73722.25 17.67
19 Sep 2022 942.90 972.60 935.30 959.60 2.28% 7922869 75998.65 16.12
16 Sep 2022 970.25 976.45 926.15 938.20 -3.13% 10712402 101837.82 24.51
15 Sep 2022 955.00 972.70 950.40 968.55 2.18% 8703534 83826.36 17.84
14 Sep 2022 941.00 958.80 939.00 947.85 -0.10% 8500355 80843.47 26.74
13 Sep 2022 946.00 953.90 933.00 948.80 1.10% 9651873 91178.09 19.29
12 Sep 2022 914.70 942.00 911.00 938.50 3.49% 12571292 117175.99 16.77
09 Sep 2022 888.80 925.00 887.00 906.85 2.46% 18369177 167302.65 16.09
08 Sep 2022 880.60 888.40 867.00 885.05 1.16% 7943521 69887.95 35.50
07 Sep 2022 847.00 878.75 845.10 874.90 2.89% 8930248 77449.52 17.46
06 Sep 2022 854.70 858.55 844.05 850.35 -0.06% 3380947 28824.13 17.02
05 Sep 2022 854.95 864.90 848.20 850.90 -0.12% 5434684 46509.35 21.04
02 Sep 2022 842.00 860.90 838.05 851.95 1.69% 8840020 75276.65 19.57
01 Sep 2022 841.80 846.55 831.35 837.80 -0.52% 3888408 32652.33 16.12
30 Aug 2022 844.00 860.60 838.70 842.15 0.69% 9490984 80482.48 30.82
29 Aug 2022 815.10 844.60 815.00 836.40 -0.16% 6652807 55427.38 19.87
26 Aug 2022 821.00 845.00 817.65 837.70 2.66% 8513113 70817.03 18.32
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 666.05 678.85 657 678.6 33 26,250 0% INF%
04 Jul, 2022 678 679.3 674.7 678.75 6 31,250 0.02% 19.05%
05 Jul, 2022 690.4 692.4 678.7 678.7 14 38,750 -0.01% 24%
06 Jul, 2022 683 695.7 683 695.7 6 40,000 2.5% 3.23% Fresh Long
07 Jul, 2022 700.05 706.65 696.7 705 34 52,500 1.34% 31.25% Fresh Long
08 Jul, 2022 709.55 716.75 709.25 715.75 20 67,500 1.52% 28.57% Fresh Long
11 Jul, 2022 719.55 731.5 718.1 729.2 36 72,500 1.88% 7.41% Fresh Long
12 Jul, 2022 733.05 741 730.9 732.1 34 83,750 0.4% 15.52%
13 Jul, 2022 736.45 737.5 727 729.25 37 80,000 -0.39% -4.92%
14 Jul, 2022 732.9 732.9 722.65 728.55 46 78,750 -0.1% -1.61%
15 Jul, 2022 734.35 738.2 732.4 735.95 30 90,000 1.02% 14.29% Fresh Long
18 Jul, 2022 741.5 746.55 739 745.2 22 93,750 1.26% 4.17% Fresh Long
19 Jul, 2022 744.8 757.55 744.1 756.6 47 106,250 1.53% 13.33% Fresh Long
20 Jul, 2022 758.95 758.95 748.3 749.55 38 118,750 -0.93% 11.76%
21 Jul, 2022 752.4 762.25 752.4 758.5 78 113,750 1.19% -4.6% Short Covering
22 Jul, 2022 765 769.9 757.8 760.45 67 150,000 0.26% 31.87%
25 Jul, 2022 758.65 758.65 751.85 755.5 48 175,000 -0.65% 16.67%
26 Jul, 2022 755.7 759 752.45 755.5 240 221,250 0% 26.43%
27 Jul, 2022 756.1 768.5 754.3 768.05 126 251,250 1.66% 13.56% Fresh Long
28 Jul, 2022 772.8 773.1 765 771.35 106 278,750 0.43% 10.95%
29 Jul, 2022 777.6 782.85 767.75 771.5 120 315,000 0.02% 13%
01 Aug, 2022 777.25 811.05 772.1 807.55 366 400,000 4.67% 26.98% Fresh Long
02 Aug, 2022 801.4 816 801.35 806.5 248 457,500 -0.13% 14.38%
03 Aug, 2022 812.3 814.8 801 812.9 132 485,000 0.79% 6.01%
04 Aug, 2022 817.9 825.55 801.45 814.2 224 493,750 0.16% 1.8%
05 Aug, 2022 819.7 823.8 812.35 815.85 138 508,750 0.2% 3.04%
08 Aug, 2022 818.6 828.7 802.4 808.55 512 638,750 -0.89% 25.55%
10 Aug, 2022 811.65 811.7 784 798.25 726 665,000 -1.27% 4.11% Fresh Short
11 Aug, 2022 805.85 806 794.4 798.85 224 781,250 0.08% 17.48%
12 Aug, 2022 798.6 807 792.6 794.9 187 838,750 -0.49% 7.36%
16 Aug, 2022 796.3 832.75 796.3 830.35 1734 1,760,000 4.46% 109.84% Fresh Long
17 Aug, 2022 834.55 838.4 826.8 830.15 1406 2,635,000 -0.02% 49.72%
18 Aug, 2022 826.05 842.85 826.05 839.2 1941 3,627,500 1.09% 37.67% Fresh Long
19 Aug, 2022 839.8 890 839.1 879.25 11384 8,685,000 4.77% 139.42% Fresh Long
22 Aug, 2022 879.75 895.45 843.25 845.65 41908 50,178,750 -3.82% 477.76% Fresh Short
23 Aug, 2022 843 862.55 809.5 839 16680 58,466,250 -0.79% 16.52%
24 Aug, 2022 839 843.95 821.75 842.45 12238 67,165,000 0.41% 14.88%
25 Aug, 2022 845.45 846.85 818.55 821.4 11934 73,191,250 -2.5% 8.97% Fresh Short
26 Aug, 2022 823.55 848.5 822.3 842.7 12081 73,980,000 2.59% 1.08% Fresh Long
29 Aug, 2022 815 847.45 815 839.5 8032 74,723,750 -0.38% 1.01%
30 Aug, 2022 843.25 863.15 843.2 846.35 11402 75,380,000 0.82% 0.88%
01 Sep, 2022 838 850 834 842 5032 75,217,500 -0.51% -0.22%
02 Sep, 2022 845.6 865.1 841 855.4 11354 75,832,500 1.59% 0.82% Fresh Long
05 Sep, 2022 856.2 866.7 849.9 853.55 6214 76,226,250 -0.22% 0.52%
06 Sep, 2022 855.05 862.5 845.65 854.65 5354 75,596,250 0.13% -0.84%
07 Sep, 2022 846.35 883.35 846.35 878.55 18785 75,360,000 2.8% -0.31% Short Covering
08 Sep, 2022 883.25 890.2 869.05 887.6 11692 74,546,250 1.03% -1.1% Short Covering
09 Sep, 2022 889.9 927.95 889.9 910.3 24335 73,870,000 2.56% -0.92% Short Covering
12 Sep, 2022 915 944.7 819.9 941.5 18582 72,601,250 3.43% -1.78% Short Covering
13 Sep, 2022 946.35 956.95 935 951.7 12782 71,838,750 1.08% -1.07% Short Covering
14 Sep, 2022 939.05 961.7 935 952.65 12687 71,521,250 0.1% -0.45%
15 Sep, 2022 953.95 974.8 952.75 970.1 15357 70,265,000 1.83% -1.82% Short Covering
16 Sep, 2022 970.25 977.75 926.85 942.15 17917 69,258,750 -2.88% -1.47% Long Unwinding
19 Sep, 2022 943.15 974 937.15 960.75 12657 68,178,750 1.97% -1.61% Short Covering
20 Sep, 2022 973.7 988.85 968.15 970.95 14004 66,893,750 1.06% -1.96% Short Covering
21 Sep, 2022 972.7 975.95 917.4 933.55 19291 64,876,250 -3.85% -3.21% Long Unwinding
22 Sep, 2022 934.9 953.45 927.7 948.6 10928 63,586,250 1.61% -2.07% Short Covering
23 Sep, 2022 948.2 950.4 912 915.15 10298 61,111,250 -3.53% -4.22% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.2 0.2 0.2 0.2 -1,250 5,000
600.00 0.1 0.1 0.1 0.1 -1,250 42,500
630.00 0.2 0 1,250
640.00 0.05 0.05 0.05 0.05 0 1,250
650.00 0.2 0.4 0.2 0.35 -1,250 92,500
660.00 0.5 0 32,500
670.00 0.5 0.5 0.5 0.5 0 120,000
680.00 0.2 0.5 0.2 0.3 -5,000 333,750
690.00 1.1 0 7,500
13,750 0 263 700.00 0.5 0.8 0.3 0.65 7,500 693,75050.45
710.00 1 0 16,250
720.00 0.45 0.55 0.45 0.55 -10,000 76,250
2,500 0 109.15 730.00 0.5 0.55 0.5 0.55 0 73,75029.5
2,500 0 200 740.00 0.45 0.45 0.4 0.4 1,250 80,00032
23,750 0 181 181 181 181 750.00 0.55 0.75 0.4 0.7 -16,250 745,00031.37
1,250 0 82.15 760.00 0.8 0.8 0.4 0.7 -11,250 86,25069
770.00 0.6 2.55 0.4 2.55 -10,000 101,250
22,500 0 152.5 152.5 152.5 152.5 780.00 1.95 2 0.55 0.85 0 137,5006.11
7,500 0 182 790.00 0.85 1.15 0.65 1.15 -8,750 161,25021.5
358,750 -50,000 141 141.3 118 118 800.00 1 1.5 0.65 1.3 -165,000 977,5002.72
96,250 0 100.2 100.2 100.2 100.2 810.00 1.9 2 1.4 1.9 -2,500 227,5002.36
107,500 1,250 100.25 100.25 95.25 97.75 820.00 1.45 2.35 1.25 2 -45,000 227,5002.12
106,250 -20,000 103 107 87.95 88.5 830.00 2 2.8 1.75 2.5 5,000 228,7502.15
195,000 -6,250 109.2 109.2 78.25 79.3 840.00 2.5 3.45 2 3 -45,000 292,5001.5
396,250 -13,750 100.15 100.15 70.1 70.55 850.00 2.25 4.4 2.25 3.85 -155,000 601,2501.52
222,500 -7,500 88.4 88.4 57.2 59.5 860.00 2.8 5.4 2.8 5 -45,000 323,7501.46
236,250 -5,000 77.6 77.6 50.9 51.2 870.00 3.8 7.5 3.5 6.65 -11,250 296,2501.25
207,500 -36,250 64.5 64.5 44.25 46.1 880.00 5.15 9.45 5.15 8.6 -46,250 420,0002.02
113,750 -3,750 58 58 38.05 38.05 890.00 5.4 11.75 5.4 10.8 -35,000 260,0002.29
683,750 -30,000 56 56 27.1 29.65 900.00 7 15.2 7 13.9 -141,250 653,7500.96
100,000 -2,500 46.15 46.15 22 22.8 910.00 10 19.75 9.4 18 -2,500 350,0003.5
562,500 225,000 41.25 41.6 16.8 18.45 920.00 12.15 24.95 11.65 22.85 -78,750 1,090,0001.94
640,000 152,500 32.45 32.65 12.6 14.25 930.00 15.3 31 15.3 29.35 -95,000 355,0000.55
991,250 150,000 29.95 30 10 11.55 940.00 21.95 38.15 19.9 35.7 -100,000 425,0000.43
1,980,000 113,750 25.45 25.6 7.8 9.3 950.00 27 45.5 24.05 42.55 -73,750 726,2500.37
2,053,750 203,750 21.6 21.6 6.8 7.95 960.00 33 55.25 31.8 52.85 -57,500 341,2500.17
1,070,000 33,750 18.25 18.3 5.6 6.55 970.00 44.65 62.85 43.2 61.8 -17,500 267,5000.25
1,476,250 -152,500 14.75 14.75 4.5 5.45 980.00 49.5 66.65 49.5 65 -8,750 177,5000.12
857,500 -56,250 12 12 2.7 4.3 990.00 64.3 64.3 64.3 64.3 0 43,7500.05
2,287,500 -600,000 9.75 9.75 3 3.65 1000.00 63.45 90 63.45 89.3 -7,500 125,0000.05
318,750 -30,000 7.75 7.75 2.6 3 1010.00 75.25 0 23,7500.07
1,028,750 -452,500 6.1 6.1 2 2.35 1020.00 80.4 0 27,5000.03
252,500 -7,500 5.05 5.1 1.9 2.05 1030.00 91.75 91.75 91.75 91.75 0 20,0000.08
293,750 -26,250 4.55 4.55 1.45 1.75 1040.00no data
511,250 -196,250 3.9 3.9 1.4 1.55 1050.00 112 0 1,2500
537,500 -38,750 3.5 3.5 1.2 1.45 1060.00no data
161,250 12,500 2.15 2.15 1.05 1.15 1070.00no data
575,000 -63,750 2.15 2.15 0.85 1.05 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.2 0 6,250
600.00 0.3 0.3 0.3 0.3 -1,250 43,750
630.00 0.1 0.2 0.1 0.2 0 1,250
640.00 0.1 0.1 0.1 0.1 0 1,250
650.00 0.5 0.5 0.3 0.3 -5,000 93,750
660.00 0.5 0 32,500
670.00 0.55 0.55 0.55 0.55 0 120,000
680.00 0.9 0 338,750
690.00 1.1 0 7,500
13,750 0 263 700.00 0.55 0.75 0.45 0.55 -11,250 686,25049.91
710.00 1 0 16,250
720.00 0.9 0.95 0.65 0.7 0 86,250
2,500 0 109.15 730.00 0.95 0.95 0.7 0.7 -3,750 73,75029.5
2,500 0 202 202 200 200 740.00 0.9 2.1 0.65 0.65 1,250 78,75031.5
23,750 0 210 750.00 1.2 1.2 0.5 0.55 -58,750 761,25032.05
1,250 0 82.15 760.00 1.1 1.2 0.6 0.6 -7,500 97,50078
770.00 1.2 1.2 0.45 0.6 -1,250 111,250
22,500 0 166 166 166 166 780.00 2.2 2.2 0.6 0.65 -16,250 137,5006.11
7,500 0 182 790.00 1.5 1.8 0.8 0.85 -1,250 170,00022.67
408,750 -141,250 150 151.25 134.5 150 800.00 3.1 3.3 0.1 0.6 -46,250 1,142,5002.8
96,250 0 159.15 810.00 3.5 3.5 1.1 1.2 -3,750 230,0002.39
106,250 -2,500 130.85 130.85 125 125 820.00 2.7 2.8 1.2 1.35 13,750 272,5002.56
126,250 -28,750 113 120 113 120 830.00 4.55 4.55 1.5 1.6 -7,500 223,7501.77
201,250 -6,250 110 110 104 106.35 840.00 5.35 5.35 1.85 2 28,750 337,5001.68
410,000 -3,750 102.3 102.3 88 100.15 850.00 6.4 6.45 2.2 2.4 11,250 756,2501.84
230,000 -2,500 86.1 92.5 76.75 81 860.00 7.25 7.65 2.5 2.75 0 368,7501.6
241,250 1,250 77.95 83 69 81.55 870.00 8.95 8.95 3.25 3.65 -65,000 307,5001.27
243,750 2,500 73 73.75 59 73.3 880.00 10.15 11.05 4.25 4.6 38,750 466,2501.91
117,500 -1,250 62.2 65 50.8 63.3 890.00 13.05 13.05 5 5.45 -30,000 295,0002.51
713,750 -72,500 51.25 61.65 43.5 55.8 900.00 17 17 6.45 7 51,250 795,0001.11
102,500 -13,750 50 52 40.6 47.6 910.00 18 19.35 8.35 8.95 -3,750 352,5003.44
337,500 -126,250 38 47.5 31.8 40.25 920.00 21.15 23.55 10.65 11.45 -78,750 1,168,7503.46
487,500 -11,250 35 41.5 27.15 34.3 930.00 28.25 29 14.3 15.35 61,250 450,0000.92
841,250 -20,000 28.5 36.5 23.25 29 940.00 34 35.15 18.95 20.2 52,500 525,0000.62
1,866,250 238,750 22 31.5 19.6 24.5 950.00 37.25 41.35 24.15 25.5 18,750 800,0000.43
1,850,000 212,500 20.45 27.35 16.5 20.9 960.00 45.25 47 30.5 31.7 -5,000 398,7500.22
1,036,250 -81,250 17.95 23.45 13.6 17.55 970.00 45.35 54 37.5 38.1 -21,250 285,0000.28
1,628,750 -310,000 15.45 19.75 11.4 14.5 980.00 51 61.8 44.05 45.35 -6,250 186,2500.11
913,750 -105,000 13.45 16.6 9.45 11.75 990.00 54.8 55.55 53.05 55.55 -6,250 43,7500.05
2,887,500 -300,000 11.25 14.15 7.8 9.7 1000.00 63.45 75.4 59.65 60.5 -10,000 132,5000.05
348,750 -12,500 9.7 11.75 6.5 7.8 1010.00 75.25 75.25 75.25 75.25 1,250 23,7500.07
1,481,250 -128,750 7.55 9.7 5.2 6.2 1020.00 88.3 88.3 80.4 80.4 -1,250 27,5000.02
260,000 -33,750 7 8.35 4.65 5.35 1030.00 88.4 88.45 88.4 88.45 0 20,0000.08
320,000 -30,000 6.6 7.15 3.95 4.55 1040.00no data
707,500 -145,000 5.5 6.15 3.55 3.95 1050.00 112 0 1,2500
576,250 -33,750 4.75 5.45 3.1 3.4 1060.00no data
148,750 -16,250 4.35 4.5 2.4 2.7 1070.00no data
638,750 12,500 3.6 3.85 1.9 2.1 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.2 0.2 0.2 0.2 -1,250 6,250
600.00 0.4 0.4 0.3 0.3 -6,250 45,000
630.00 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.3 0.3 0.3 0.3 0 98,750
660.00 0.5 0 32,500
670.00 0.85 0 120,000
680.00 0.9 0.9 0.9 0.9 1,250 338,750
690.00 1.1 0 7,500
13,750 0 263 700.00 0.7 1.5 0.7 1 -8,750 697,50050.73
710.00 1 1 1 1 1,250 16,250
720.00 0.9 1.5 0.75 0.95 -17,500 86,250
2,500 0 109.15 730.00 1.5 1.55 1.1 1.1 -1,250 77,50031
2,500 0 130 740.00 0.9 1 0.85 1 -8,750 77,50031
23,750 0 210 750.00 1.25 2.1 0.85 1.5 66,250 820,00034.53
1,250 0 82.15 760.00 1.6 2.55 1.05 1.6 -25,000 105,00084
770.00 1.5 2.9 1.1 1.75 -3,750 112,500
22,500 -2,500 150 150.5 150 150.5 780.00 1.6 3.3 1.25 2.25 -48,750 153,7506.83
7,500 0 182 790.00 1.8 3.85 1.5 2.55 -53,750 171,25022.83
550,000 -67,500 172.35 174.75 123.45 136.25 800.00 1.85 4.75 1.6 3.05 123,750 1,188,7502.16
96,250 0 159.15 810.00 7.15 7.15 1.75 3.5 47,500 233,7502.43
108,750 -3,750 153.75 153.75 112 112 820.00 3.05 6.55 2.2 3.95 28,750 258,7502.38
155,000 -8,750 126.2 126.2 105.95 107.7 830.00 3.25 7.85 2.7 4.5 -1,250 231,2501.49
207,500 -11,250 130 130 93 101.6 840.00 3.2 9.2 2.9 5.35 -41,250 308,7501.49
413,750 -37,500 116 116 78.55 98 850.00 4 10.95 3.5 6.35 70,000 745,0001.8
232,500 -12,500 116 116 72.75 83.85 860.00 3.95 13.05 3.8 7.5 28,750 368,7501.59
240,000 -6,250 103.35 103.35 62.75 70.7 870.00 6 15.35 4.6 8.9 83,750 372,5001.55
241,250 -45,000 93 93 56.1 66.15 880.00 5.05 18.35 5.05 10.8 92,500 427,5001.77
118,750 1,250 68.65 73 54.25 56.2 890.00 6.95 21.65 6 13 72,500 325,0002.74
786,250 -183,750 80 83 42 49.2 900.00 7.5 25.6 7.25 15.75 -157,500 743,7500.95
116,250 -5,000 67.25 71.05 37.6 42.4 910.00 9.4 29.7 8.45 18.9 26,250 356,2503.06
463,750 178,750 61.7 65 32.2 36.75 920.00 11.25 34.5 9.7 22.95 26,250 1,247,5002.69
498,750 172,500 54.3 56.8 28.05 31.9 930.00 14 40.4 12.2 28.15 43,750 388,7500.78
861,250 500,000 50.05 50.7 24.55 27.65 940.00 16.65 46.65 15.2 33.7 23,750 472,5000.55
1,627,500 467,500 44.95 45.95 21.4 23.65 950.00 21.05 53.5 19 39.55 -58,750 781,2500.48
1,637,500 503,750 36.55 40.8 18.7 20.7 960.00 25 60.7 23.7 47.05 -78,750 403,7500.25
1,117,500 140,000 30.2 35.9 16.2 17.95 970.00 31.2 67.5 28.3 54.7 -56,250 306,2500.27
1,938,750 -37,500 29.95 31.95 13.85 15.4 980.00 36.65 75.2 33.75 61.8 -77,500 192,5000.1
1,018,750 -132,500 23.65 27.9 11.95 13.15 990.00 40 71.2 40 69.75 11,250 50,0000.05
3,187,500 206,250 21.85 23 10.25 11.35 1000.00 51.95 92.25 48.05 77.85 -17,500 142,5000.04
361,250 -3,750 19.6 19.9 8.7 9.6 1010.00 58.3 95.45 53.75 85.6 10,000 22,5000.06
1,610,000 313,750 16.8 16.8 7.2 8.05 1020.00 65.7 94.2 65.7 94.2 6,250 28,7500.02
293,750 30,000 13.3 13.6 6.45 7.15 1030.00 73.95 99.9 68.45 99.8 -2,500 20,0000.07
350,000 -51,250 11.5 11.9 5.45 6.25 1040.00no data
852,500 31,250 10.15 10.45 4.65 5.5 1050.00 112 112 112 112 0 1,2500
610,000 45,000 8.65 8.8 4.15 4.8 1060.00no data
165,000 -13,750 7.7 7.85 3.65 4.1 1070.00no data
626,250 147,500 6.25 6.6 3 3.55 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.5 0.5 0.3 0.3 1,250 7,500
600.00 0.65 0.65 0.4 0.4 0 51,250
630.00 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.65 0.65 0.65 0.65 0 98,750
660.00 0.5 0 32,500
670.00 0.85 0 120,000
680.00 0.9 0.9 0.9 0.9 1,250 337,500
690.00 1.1 0 7,500
13,750 0 263 700.00 0.9 0.95 0.85 0.95 -11,250 706,25051.36
710.00 0.8 1 0.65 1 -2,500 15,000
720.00 1 1 1 1 -6,250 103,750
2,500 0 109.15 730.00 1 1 1 1 0 78,75031.5
2,500 0 130 740.00 1.05 1.2 0.9 1.15 -6,250 86,25034.5
23,750 0 210 750.00 1.2 1.4 1.05 1.35 -40,000 753,75031.74
1,250 0 82.15 760.00 1.55 1.6 1.15 1.6 0 130,000104
770.00 1.45 1.55 1.25 1.55 0 116,250
25,000 0 182.65 780.00 1.45 1.75 1.3 1.75 -13,750 202,5008.1
7,500 0 182 790.00 1.8 1.95 1.55 1.95 -18,750 225,00030
617,500 -111,250 179 189.9 170.1 170.15 800.00 1.9 2.15 1.6 2.1 -6,250 1,065,0001.72
96,250 0 159.15 810.00 2 2.4 1.5 1.95 -6,250 186,2501.94
112,500 -2,500 161 161 161 161 820.00 2.7 2.7 1.95 2.45 -47,500 230,0002.04
163,750 -11,250 154.9 156.25 154.9 155.5 830.00 2.8 3 2.5 2.95 -2,500 232,5001.42
218,750 -3,750 142 148 139.1 147 840.00 3.1 3.6 2.6 3.15 -172,500 350,0001.6
451,250 -43,750 130.95 141 127.1 130.95 850.00 4.05 4.1 3 3.75 -175,000 675,0001.5
245,000 -7,500 121.7 130.3 120 120.05 860.00 4.7 4.7 3.35 4.2 13,750 340,0001.39
246,250 -17,500 111.3 121.8 109 112.25 870.00 3.95 5.3 3.85 4.8 22,500 288,7501.17
286,250 -66,250 102.05 112.75 95.9 96.9 880.00 5.7 6 4.05 5.7 -41,250 335,0001.17
117,500 -7,500 93.8 102.9 89.65 89.65 890.00 6.4 7 5.1 6.7 -301,250 252,5002.15
970,000 -127,500 84.45 95 77.2 79.2 900.00 7.95 8.4 5.8 7.95 -61,250 901,2500.93
121,250 -8,750 87.45 87.75 68.95 70.75 910.00 9.2 9.75 6.65 9.35 77,500 330,0002.72
285,000 -101,250 68.2 77 60.35 62.15 920.00 12.05 12.05 7.75 11 -32,500 1,221,2504.29
326,250 -68,750 62.5 68.85 53.4 55.45 930.00 13.95 14.2 9.9 13.6 -25,000 345,0001.06
361,250 -187,500 52.95 61.95 46.3 48.25 940.00 18 18 12.65 16.75 -168,750 448,7501.24
1,160,000 -375,000 43.35 55.45 40.5 42.5 950.00 20.2 22.55 16.25 20.85 72,500 840,0000.72
1,133,750 -595,000 39 49.5 35.4 36.65 960.00 25.35 27.3 20.5 26 76,250 482,5000.43
977,500 -202,500 35.05 44.4 30.65 32.25 970.00 32.05 32.5 25.45 31 168,750 362,5000.37
1,976,250 793,750 31 39.6 26.55 27.95 980.00 38.2 38.4 30.65 36.65 195,000 270,0000.14
1,151,250 278,750 27.95 34.8 22.85 23.85 990.00 41.45 43.25 36 38 22,500 38,7500.03
2,981,250 480,000 24.45 30.5 19.7 20.75 1000.00 47 51.1 41.65 49.4 27,500 160,0000.05
365,000 115,000 22 26.45 16.65 17.5 1010.00 55.1 57.6 50 56.15 2,500 12,5000.03
1,296,250 220,000 18 22.7 13.95 14.75 1020.00 60.5 64.4 55.4 63.7 8,750 22,5000.02
263,750 58,750 15.7 19.65 12 12.8 1030.00 70.05 70.05 62.5 69 16,250 22,5000.09
401,250 -25,000 13.65 16.8 10.3 10.9 1040.00no data
821,250 157,500 13.15 14.55 8.9 9.5 1050.00 88 0 1,2500
565,000 67,500 11.95 12.35 7.5 8.15 1060.00no data
178,750 72,500 9.45 10.65 6.5 6.9 1070.00no data
478,750 181,250 8.95 9.45 5.5 5.9 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.15 0.5 0.15 0.5 1,250 6,250
600.00 0.6 0.6 0.6 0.6 1,250 51,250
630.00 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.7 0.75 0.5 0.7 -5,000 98,750
660.00 0.5 0 32,500
670.00 0.55 0.85 0.55 0.85 -1,250 120,000
680.00 1.05 1.25 0.85 0.95 -1,250 336,250
690.00 1.1 0 7,500
13,750 -7,500 262 263 262 263 700.00 1.6 1.95 1 1.25 5,000 717,50052.18
710.00 1 1.35 0.9 0.9 -5,000 17,500
720.00 1.15 1.25 1.1 1.25 12,500 110,000
2,500 0 109.15 730.00 1.45 1.45 1.25 1.25 1,250 78,75031.5
2,500 0 130 740.00 2 2 1.2 1.25 -1,250 92,50037
23,750 -2,500 210 210 210 210 750.00 2.45 2.45 1.4 1.7 -17,500 793,75033.42
1,250 0 82.15 760.00 2.6 2.9 1.45 1.85 -37,500 130,000104
770.00 2.95 3.7 1.65 1.95 -26,250 116,250
25,000 -1,250 188.65 188.65 182.65 182.65 780.00 3.4 4.05 1.65 1.95 20,000 216,2508.65
7,500 0 182 790.00 2.15 2.85 1.9 2.1 -33,750 243,75032.5
728,750 -262,500 149.1 176 145.2 162.05 800.00 4.15 5.25 2 2.6 -143,750 1,071,2501.47
96,250 0 159.15 810.00 3.15 3.6 2.4 3 -37,500 192,5002
115,000 -2,500 135.85 155.1 135.85 144.35 820.00 4 4.55 2.65 3.3 -40,000 277,5002.41
175,000 -8,750 119.7 146 119.7 132.8 830.00 7.1 7.6 3.1 3.65 12,500 235,0001.34
222,500 -15,000 130 132 123.6 126.2 840.00 7 8.6 3.6 4.1 16,250 522,5002.35
495,000 -28,750 103 128.05 103 120.7 850.00 8.6 10.1 4.5 5.05 227,500 850,0001.72
252,500 -5,000 95.85 118.75 95.85 114.75 860.00 9.5 11.6 5 5.65 71,250 326,2501.29
263,750 -7,500 86.3 108 82.8 97 870.00 11.1 13.45 5.6 6.6 -148,750 266,2501.01
352,500 13,750 75.05 97.5 75.05 88.4 880.00 12.4 15.65 7 7.85 -120,000 376,2501.07
125,000 -1,250 67.8 90 67.8 81 890.00 15.55 18.3 8.25 9.1 -32,500 553,7504.43
1,097,500 -15,000 64.95 84 59.5 71.9 900.00 18.85 22 9.95 11 27,500 962,5000.88
130,000 -8,750 55.85 72.65 54 63.3 910.00 21.75 25.95 11.95 12.9 1,250 252,5001.94
386,250 -225,000 52.45 68 47.1 56.6 920.00 27.5 29.9 13.9 15.1 82,500 1,253,7503.25
395,000 -48,750 46.45 60.8 42.25 49.45 930.00 31.6 34.7 16.65 18.75 -56,250 370,0000.94
548,750 -163,750 41.1 54.75 38 44.2 940.00 38.35 40.5 20.2 22.75 45,000 617,5001.13
1,535,000 -127,500 36.05 49.1 33.4 39.3 950.00 41.4 45.75 24.5 28.15 33,750 767,5000.5
1,728,750 128,750 32.1 44 29 34.4 960.00 46.8 51.65 29.25 33.65 71,250 406,2500.23
1,180,000 122,500 27 39.3 26 30.3 970.00 53.65 57.95 34.85 39.6 40,000 193,7500.16
1,182,500 10,000 22.05 34.9 22.05 26.55 980.00 55.75 55.75 40 46.15 10,000 75,0000.06
872,500 -11,250 22.2 30.5 20.5 23.1 990.00 69.45 70.9 47.2 49.65 2,500 16,2500.02
2,501,250 -27,500 19 26.8 17.4 20.25 1000.00 71.45 71.45 52 59.35 10,000 132,5000.05
250,000 5,000 17.05 23.15 15.25 17.25 1010.00 73.85 73.85 58.55 68.25 3,750 10,0000.04
1,076,250 16,250 14.95 20 13.5 14.9 1020.00 71.2 74.6 65.5 74.55 7,500 13,7500.01
205,000 81,250 13.75 17.4 11.95 13.05 1030.00 86.9 86.9 74.7 74.7 -1,250 6,2500.03
426,250 75,000 12.05 15.1 9.95 11.2 1040.00no data
663,750 -28,750 10.4 13.3 8.85 9.9 1050.00 88 0 1,2500
497,500 5,000 12.5 12.5 7.65 8.65 1060.00no data
106,250 37,500 8.75 10.2 6.9 7.55 1070.00no data
297,500 58,750 7.35 9.05 6.05 6.75 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.15 0.15 0.15 0.15 1,250 5,000
600.00 0.8 0.8 0.8 0.8 0 50,000
630.00 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.65 0.9 0.5 0.55 -5,000 103,750
660.00 0.5 0 32,500
670.00 0.8 1.1 0.8 1.1 0 121,250
680.00 0.9 1.2 0.85 1 -1,250 337,500
690.00 1.1 0 7,500
21,250 0 275 700.00 1.3 1.8 1.2 1.5 -35,000 712,50033.53
710.00 1.6 0 22,500
720.00 1.3 1.95 1.15 1.5 -20,000 97,500
2,500 0 109.15 730.00 1.55 2.1 1.35 2 -26,250 77,50031
2,500 0 130 740.00 2 2 2 2 -1,250 93,75037.5
26,250 -1,250 222 222 218.8 218.8 750.00 1.95 2.9 1.55 2.25 -17,500 811,25030.9
1,250 0 82.15 760.00 2 3.25 1.9 2.75 -17,500 167,500134
770.00 1.4 3.3 1.4 2.9 -13,750 142,500
26,250 0 164.7 164.7 164.7 164.7 780.00 2.3 4.25 1.9 3.25 1,250 196,2507.48
7,500 0 182 790.00 2.6 4.2 2.25 4.2 -2,500 277,50037
991,250 -200,000 169.1 179.45 134.2 145.4 800.00 2.95 5.85 2.4 4.5 -120,000 1,215,0001.23
96,250 0 159.15 159.15 159.15 159.15 810.00 2.75 5.65 2.5 5.1 10,000 230,0002.39
117,500 1,250 159.95 159.95 135.6 135.6 820.00 3.5 7.25 2.75 5.7 -21,250 317,5002.7
183,750 -5,000 144.5 144.5 111.55 111.55 830.00 2.25 8.4 2.25 6.45 42,500 222,5001.21
237,500 -21,250 129.6 140.4 99 108 840.00 4.4 9.5 3.4 7.05 -20,000 506,2502.13
523,750 -33,750 123.85 128.35 92.2 99.25 850.00 4.65 11.35 4.05 8.7 -125,000 622,5001.19
257,500 -50,000 120.55 120.55 81.55 89.65 860.00 5.3 13.3 4.55 9.85 -88,750 255,0000.99
271,250 -6,250 101.25 109.9 72 82.8 870.00 6.2 15.55 5.5 11.25 131,250 415,0001.53
338,750 41,250 98.5 99 67.2 75.4 880.00 6.5 18.35 6.5 13.45 127,500 496,2501.46
126,250 -22,500 95 95.95 59.95 67.8 890.00 9.2 21.35 7.95 16.15 18,750 586,2504.64
1,112,500 -45,000 81 88.4 53 61.85 900.00 10.05 25.5 10 19.5 -177,500 935,0000.84
138,750 -3,750 75.5 80 48 55.85 910.00 12.45 29.65 11.8 22.9 -28,750 251,2501.81
611,250 3,750 62 72.15 42.05 50 920.00 14.85 34.5 14.45 26.8 -107,500 1,171,2501.92
443,750 36,250 59.1 65.55 37.9 44.05 930.00 18.15 40 17.8 31.65 -47,500 426,2500.96
712,500 208,750 53.1 59.8 33.8 39.85 940.00 22.35 45.75 21.3 37 73,750 572,5000.8
1,662,500 323,750 47.05 53.9 30.2 35.95 950.00 26 52.8 25.5 43.25 21,250 733,7500.44
1,600,000 430,000 42.05 48.75 27.3 31.8 960.00 31.3 59.75 30.25 46.5 93,750 335,0000.21
1,057,500 240,000 38.8 43.6 24.3 28.35 970.00 37.05 65.55 35.4 54.2 37,500 153,7500.15
1,172,500 252,500 34 39.2 21.55 24.55 980.00 43.7 72.3 40.95 64.8 36,250 65,0000.06
883,750 30,000 29.45 35.1 19.05 21.7 990.00 49.9 69.1 46.75 69.1 6,250 13,7500.02
2,528,750 128,750 25.7 31.4 16.85 19.45 1000.00 54.7 84 53.85 79.35 2,500 122,5000.05
245,000 21,250 22.25 27.65 14.9 16.8 1010.00 61 85.8 61 85.8 6,250 6,2500.03
1,060,000 2,500 19.25 24.05 13 14.6 1020.00 66.05 105.25 65.9 105.25 6,250 6,2500.01
123,750 2,500 17.9 21.35 11.8 13.35 1030.00 80.1 81.25 79.4 79.4 7,500 7,5000.06
351,250 -43,750 14.5 18.95 10.4 11.35 1040.00no data
692,500 143,750 11.95 16.8 9.2 10.35 1050.00 88 88 88 88 1,250 1,2500
492,500 70,000 11.15 14.75 8.4 9.2 1060.00no data
68,750 68,750 11 13.05 7.4 8 1070.00no data
238,750 238,750 10.5 11.45 6.55 7.15 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.15 0.15 0.15 0.15 0 3,750
600.00 0.4 0.8 0.4 0.8 -3,750 50,000
630.00 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.65 0.65 0.5 0.5 -3,750 108,750
660.00 0.5 0 32,500
670.00 1 0 121,250
680.00 1 1.1 0.8 0.8 -1,250 338,750
690.00 1.1 0 7,500
21,250 -1,250 275 275 275 275 700.00 1.2 1.55 1.15 1.35 1,250 747,50035.18
710.00 1.6 0 22,500
720.00 1.5 1.65 1.25 1.3 -3,750 117,500
2,500 0 109.15 730.00 2 2 1.3 1.55 -3,750 103,75041.5
2,500 0 130 740.00 1.7 1.85 1.3 1.3 3,750 95,00038
27,500 0 207.35 750.00 1.65 2.05 1.45 1.75 -17,500 828,75030.14
1,250 0 82.15 760.00 1.8 2.3 1.6 1.6 -28,750 185,000148
770.00 2.1 2.5 1.85 2 -17,500 156,250
26,250 -17,500 178.55 183 178 182.45 780.00 2.3 2.85 1.95 2.2 -33,750 195,0007.43
7,500 -2,500 170 182 169.65 182 790.00 2.55 3.25 2.25 2.35 -20,000 280,00037.33
1,191,250 -270,000 162.95 177.05 158 171.25 800.00 2.7 3.65 2.4 2.8 -302,500 1,335,0001.12
96,250 -12,500 148.05 166 147.55 166 810.00 3.9 3.95 2.65 2.75 -42,500 220,0002.29
116,250 -42,500 146 156.6 138.05 155.05 820.00 3.1 4.45 2.85 3.25 -57,500 338,7502.91
188,750 -28,750 133.35 145 129.25 141.5 830.00 3.45 4.95 3.15 3.55 -51,250 180,0000.95
258,750 -77,500 122 138.3 119 136.15 840.00 3.65 5.65 3.65 4 -58,750 526,2502.03
557,500 -76,250 116.75 127 109.45 122.25 850.00 4.6 6.65 4.25 4.8 -81,250 747,5001.34
307,500 -51,250 109.05 117.6 101.6 116.55 860.00 5.35 7.6 4.8 5.25 -68,750 343,7501.12
277,500 -21,250 97.8 109.9 92.2 107.45 870.00 7.05 8.85 5.7 6.15 -22,500 283,7501.02
297,500 -46,250 90 101.05 82.05 97.7 880.00 7.7 10.4 6.85 7.3 -57,500 368,7501.24
148,750 -5,000 80 91.45 79.25 87 890.00 9.55 12.25 8 8.5 -5,000 567,5003.82
1,157,500 -243,750 72 85 67.75 81.5 900.00 12.05 15.1 9.8 10.5 -146,250 1,112,5000.96
142,500 -31,250 67.15 77 62.65 72.75 910.00 14.25 17.9 12.05 12.6 8,750 280,0001.96
607,500 -141,250 60 69 53.6 66 920.00 17.75 20.95 14.2 15.05 32,500 1,278,7502.1
407,500 -62,500 51.95 62.25 48.25 59.1 930.00 24 25.3 17.4 18.35 -105,000 473,7501.16
503,750 -196,250 43 56 43 52.6 940.00 28.25 30 20 21.6 18,750 498,7500.99
1,338,750 -860,000 40.75 50.4 38.45 46.8 950.00 38.9 38.9 25 26.35 108,750 712,5000.53
1,170,000 -520,000 36.85 44.95 33.75 42.2 960.00 35.05 41 29.7 31.35 106,250 241,2500.21
817,500 260,000 31.75 40.3 29.8 37.25 970.00 39 46.7 35 36.45 95,000 116,2500.14
920,000 156,250 27.95 35.45 25.8 33.15 980.00 46.05 52.2 40.4 41.95 8,750 28,7500.03
853,750 42,500 23.5 31.25 22.3 28.85 990.00 55.05 58.45 46.55 47.45 3,750 7,5000.01
2,400,000 391,250 20.95 27.55 19.3 25.2 1000.00 59.9 65 52 54.4 32,500 120,0000.05
223,750 78,750 18.95 23.9 16.55 21.8 1010.00no data
1,057,500 -30,000 15.5 20.85 14.1 18.65 1020.00no data
121,250 17,500 13.05 18 12.15 16.25 1030.00no data
395,000 86,250 11 15.7 10.4 13.75 1040.00no data
548,750 0 9.5 14.25 8.8 12.35 1050.00no data
422,500 293,750 8.05 12.85 7.5 10.85 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.15 0.15 0.15 0.15 0 3,750
600.00 0.5 0.5 0.3 0.5 -5,000 53,750
630.00 0.35 0.6 0.35 0.6 0 1,250
640.00 0.8 0 1,250
650.00 0.55 0.75 0.55 0.65 -1,250 112,500
660.00 0.5 0.5 0.5 0.5 0 32,500
670.00 1 1 1 1 2,500 121,250
680.00 0.9 1.15 0.85 1.1 -5,000 340,000
690.00 1 1.1 1 1.1 5,000 7,500
22,500 0 243 700.00 1.75 1.75 1.3 1.35 0 746,25033.17
710.00 1.6 0 22,500
720.00 2 2 1.5 1.6 -25,000 121,250
2,500 0 109.15 730.00 2.5 0 107,50043
2,500 0 130 740.00 2.25 2.25 1.9 1.9 -47,500 91,25036.5
27,500 0 207.35 750.00 2.5 2.5 1.9 2 -16,250 846,25030.77
1,250 0 82.15 760.00 2.7 2.7 2 2 -18,750 213,750171
770.00 2.85 3.05 2.1 2.1 -6,250 173,750
43,750 0 181.05 181.05 181.05 181.05 780.00 4 4 2.3 2.7 -33,750 228,7505.23
10,000 0 135.5 790.00 3.3 3.7 2.7 2.95 -15,000 300,00030
1,461,250 -138,750 152.4 164.1 152.4 155.3 800.00 4.55 4.7 2.8 3.15 -235,000 1,637,5001.12
108,750 1,250 149.25 149.25 149.2 149.2 810.00 4.25 4.75 3.4 3.5 -43,750 262,5002.41
158,750 -21,250 143.85 144.7 135.8 137 820.00 5 5.3 3.55 3.9 -112,500 396,2502.5
217,500 -26,250 129.95 135.25 126 126.45 830.00 5.55 5.9 3.7 4.1 -47,500 231,2501.06
336,250 -12,500 114.55 126.5 114.55 116.5 840.00 6.55 6.55 4.5 4.9 0 585,0001.74
633,750 -110,000 105 117.8 105 108.2 850.00 8.1 8.1 4.75 5.5 -42,500 828,7501.31
358,750 -15,000 103 108.05 97.8 99 860.00 8.75 8.75 6 6.6 -66,250 412,5001.15
298,750 -13,750 94.15 98.45 88.8 89.2 870.00 10 10.95 7.5 7.85 -30,000 306,2501.03
343,750 2,500 79.55 90.2 79.5 81.7 880.00 12.85 13.5 8.9 9.35 -66,250 426,2501.24
153,750 -16,250 72.55 83 72.55 73.95 890.00 15.3 15.3 10.7 11.25 -5,000 572,5003.72
1,401,250 -118,750 58 76.35 58 66.9 900.00 17.55 18.2 13.3 14.25 -17,500 1,258,7500.9
173,750 -25,000 56.5 68.65 55.05 60.15 910.00 21 21.25 15.95 16.9 0 271,2501.56
748,750 96,250 50 61.7 47 53.5 920.00 24.75 27.95 19.05 20.15 721,250 1,246,2501.66
470,000 52,500 43.9 55.35 42.85 48.1 930.00 29.05 30 21.55 24 101,250 578,7501.23
700,000 -60,000 29.65 49.9 29.65 42.65 940.00 34.55 36 27.65 29.55 146,250 480,0000.69
2,198,750 258,750 33.05 44.55 33.05 38.45 950.00 40.65 40.65 32.15 35.35 326,250 603,7500.27
1,690,000 538,750 29.95 39.8 28.35 33.75 960.00 45 45.55 37.55 40.95 87,500 135,0000.08
557,500 -23,750 26.8 35 24.7 29.65 970.00 43.45 47.4 43.45 46.65 21,250 21,2500.04
763,750 -42,500 23.6 31 22.35 25.95 980.00 52.85 54.2 49.6 51.9 20,000 20,0000.03
811,250 12,500 19.95 26.95 19.7 22.35 990.00 58.7 58.8 55.8 58.55 1,250 3,7500
2,008,750 116,250 17.85 23.45 13.8 19.5 1000.00 70 71.4 61.35 66.35 31,250 87,5000.04
145,000 31,250 16.4 20.15 14.45 16.85 1010.00no data
1,087,500 -52,500 11 17.3 10 14.2 1020.00no data
103,750 27,500 10.5 15.05 10.5 12.4 1030.00no data
308,750 213,750 8.8 13.05 8.8 10.4 1040.00no data
548,750 121,250 7.75 11.5 7.55 9.1 1050.00no data
128,750 128,750 9.8 9.8 7.55 7.85 1060.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.25 0 3,750
600.00 0.65 0.65 0.65 0.65 0 58,750
630.00 1.45 0 1,250
640.00 0.8 0 1,250
650.00 0.5 0.65 0.5 0.65 0 113,750
660.00 1.05 1.05 1.05 1.05 2,500 32,500
670.00 1.2 1.3 1.2 1.3 -1,250 118,750
680.00 1.4 1.5 1.15 1.2 -2,500 345,000
690.00 1.45 1.65 1.4 1.65 -11,250 2,500
22,500 0 243 700.00 1.7 1.85 1.4 1.5 -53,750 746,25033.17
710.00 2.2 2.2 1.1 1.6 0 22,500
720.00 2.15 2.2 1.75 1.8 -8,750 146,250
2,500 0 109.15 730.00 2.5 2.5 2.5 2.5 0 107,50043
2,500 0 130 740.00 2.5 2.6 2 2.05 -18,750 138,75055.5
27,500 0 197.9 207.35 190.65 207.35 750.00 3.05 3.05 2.2 2.3 -63,750 862,50031.36
1,250 0 82.15 760.00 3.15 3.4 2.55 2.55 -6,250 232,500186
770.00 3 3.65 2.75 2.85 -1,250 180,000
43,750 1,250 176.15 178.55 172.95 173 780.00 3.55 4.2 3.1 3.25 -48,750 262,5006
10,000 0 135.5 790.00 4.2 4.75 3.55 3.65 -32,500 315,00031.5
1,600,000 -15,000 149.65 160 140.1 154.55 800.00 5 5.25 4 4.1 -110,000 1,872,5001.17
107,500 -1,250 140.35 140.4 140.35 140.4 810.00 5 5.8 4.35 4.45 -62,500 306,2502.85
180,000 -31,250 135 140 121.2 135.8 820.00 5.45 6.45 4.75 5 -25,000 508,7502.83
243,750 -30,000 122 131 114.25 126.7 830.00 6.65 7.15 5.05 5.35 -63,750 278,7501.14
348,750 -17,500 108.05 122 103.7 117.45 840.00 6.75 8.05 5.8 6.15 -38,750 585,0001.68
743,750 -57,500 103 113.4 94.2 108.2 850.00 8 9.25 6.55 7.15 -91,250 871,2501.17
373,750 -32,500 94 104 85.8 98.85 860.00 9.4 10.7 7.35 7.8 -61,250 478,7501.28
312,500 -15,000 88.3 94.85 77 90 870.00 11.1 12.3 8.95 9.7 -31,250 336,2501.08
341,250 -53,750 80 86 70 82.75 880.00 13.2 15 10.45 11.5 -55,000 492,5001.44
170,000 -32,500 72.3 79 62.7 75.1 890.00 15.95 17.8 12.55 13.5 -38,750 577,5003.4
1,520,000 -530,000 66.75 72 56.45 68.55 900.00 18.5 21.4 15.05 16.5 -93,750 1,276,2500.84
198,750 -33,750 61.2 65.2 50.75 60.95 910.00 21.75 25.15 18.2 19.4 7,500 271,2501.36
652,500 -242,500 54 58.65 44.65 54.4 920.00 25.95 29.75 21 22.85 110,000 525,0000.8
417,500 -367,500 48.35 53 40.1 48.5 930.00 29.95 34.6 25.2 26.9 27,500 477,5001.14
760,000 -570,000 43.45 46.75 35.55 43.05 940.00 36.35 40.25 29.8 31.55 110,000 333,7500.44
1,940,000 112,500 39.75 41.5 31.5 38 950.00 41.1 46 34.5 36.25 130,000 277,5000.14
1,151,250 335,000 35.95 36.8 27.9 33.45 960.00 47 51.95 39.65 41.9 32,500 47,5000.04
581,250 220,000 31 32.45 24.3 29.4 970.00no data
806,250 80,000 26.45 28.45 21.15 25.45 980.00no data
798,750 -83,750 23 27 18.35 22.15 990.00 58.95 59.1 58.95 59.1 1,250 2,5000
1,892,500 -108,750 18.9 21.2 15.8 19.2 1000.00 72.5 78.4 64.5 66.55 26,250 56,2500.03
113,750 6,250 18.05 18.25 13.4 16.35 1010.00no data
1,140,000 453,750 15.15 15.95 11.25 13.8 1020.00no data
76,250 76,250 12 13.35 9.85 12 1030.00no data
95,000 95,000 9.45 11.55 8.55 10.3 1040.00no data
427,500 427,500 13.05 13.05 7.4 9.05 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.15 0.5 0.15 0.25 1,250 3,750
600.00 0.7 0 58,750
630.00 1.45 0 1,250
640.00 0.8 0 1,250
650.00 1.4 1.4 0.75 0.75 -10,000 113,750
660.00 1.2 1.2 1 1.05 2,500 30,000
670.00 0.85 1.2 0.85 1 0 120,000
680.00 2 2 1.35 1.35 -3,750 347,500
690.00 1.65 1.65 1.45 1.5 -2,500 13,750
22,500 -1,250 243 243 243 243 700.00 2.55 2.55 1.75 1.75 10,000 800,00035.56
710.00 4 4 2.2 2.2 2,500 22,500
720.00 3.05 3.05 2.15 2.2 -2,500 155,000
2,500 0 109.15 730.00 3 3.3 2.4 2.4 1,250 107,50043
2,500 0 130 740.00 3.85 3.85 2.55 2.7 7,500 157,50063
27,500 1,250 190.2 194.1 190.2 194.1 750.00 4.3 4.3 2.9 3.05 -83,750 926,25033.68
1,250 0 82.15 760.00 3.9 4.2 1.6 3.3 3,750 238,750191
770.00 4.1 4.6 3.55 3.7 0 181,250
42,500 -3,750 156 162 155.95 162 780.00 5.65 5.65 4 4.05 -46,250 311,2507.32
10,000 0 135.5 790.00 5 5.6 4.55 4.6 22,500 347,50034.75
1,615,000 -265,000 115.35 148.15 115.35 146.55 800.00 7.1 7.15 5.05 5.25 38,750 1,982,5001.23
108,750 -2,500 130 135 130 135 810.00 7.75 7.95 5.55 5.65 16,250 368,7503.39
211,250 -2,500 105.6 130.6 105.6 128.25 820.00 8.8 9.2 6.1 6.35 -7,500 533,7502.53
273,750 -17,500 95.75 119.95 95.75 118.15 830.00 9.3 9.3 6.55 7 22,500 342,5001.25
366,250 -40,000 95 110 94.15 110 840.00 11.2 11.45 7.4 7.95 -348,750 623,7501.7
801,250 -81,250 79.95 103 79 100.3 850.00 13 14.45 8.75 9.15 73,750 962,5001.2
406,250 -85,000 75.95 94.4 75.25 92.1 860.00 16.95 16.95 10 10.35 -96,250 540,0001.33
327,500 -77,500 64.5 86 63 83.1 870.00 19.5 19.55 11.75 12.3 10,000 367,5001.12
395,000 -296,250 58.5 78 57 75.95 880.00 24.25 24.25 14.05 14.6 -70,000 547,5001.39
202,500 -180,000 53.6 71.25 52 68.95 890.00 25.6 28.4 16.5 17.4 367,500 616,2503.04
2,050,000 -851,250 46.45 64.7 46.3 62.25 900.00 33.1 33.1 19.85 20.6 415,000 1,370,0000.67
232,500 -308,750 41.3 57.9 41.3 55.9 910.00 35 37.3 23.8 24.25 36,250 263,7501.13
895,000 -935,000 37.55 52.1 36.75 50.05 920.00 43.05 43.1 27.5 28.25 157,500 415,0000.46
785,000 50,000 32.95 46.65 32.45 44.65 930.00 44.8 44.8 32 33.4 405,000 450,0000.57
1,330,000 526,250 29.95 41.85 28.35 39.9 940.00 46 48 37.15 38.35 198,750 223,7500.17
1,827,500 67,500 25.4 37.2 25 35.4 950.00 59.5 59.55 42.35 43.7 76,250 147,5000.08
816,250 208,750 22.3 32.9 22.3 31.15 960.00 66.55 66.65 48.7 49.55 15,000 15,0000.02
361,250 23,750 20.65 29.05 19.65 27.25 970.00no data
726,250 6,250 16.55 25.6 16.55 23.85 980.00no data
882,500 -38,750 16.1 22.45 14.2 20.6 990.00 90.45 0 1,2500
2,001,250 255,000 13.35 20.1 13.3 18.05 1000.00 82.5 82.5 75 76.05 21,250 30,0000.01
107,500 107,500 11 17.65 11 15.55 1010.00no data
686,250 686,250 11 15.3 11 13.4 1020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.2 0.25 0.2 0.25 0 2,500
600.00 1.55 1.55 0.4 0.7 3,750 58,750
630.00 1.45 0 1,250
640.00 1.2 1.2 0.8 0.8 1,250 1,250
650.00 0.95 1.2 0.5 1.05 -7,500 123,750
660.00 1.4 1.4 1.4 1.4 -1,250 27,500
670.00 1.6 0 120,000
680.00 1.8 2.05 1.55 1.95 12,500 351,250
690.00 3 0 16,250
23,750 0 157.05 700.00 2.25 2.65 2.1 2.55 -7,500 790,00033.26
710.00 3.1 5.6 2.4 5.6 -7,500 20,000
720.00 6.55 6.55 2.65 3.2 21,250 157,500
2,500 0 109.15 730.00 3.15 3.75 3.15 3.65 43,750 106,25042.5
2,500 0 130 740.00 3.7 4.1 3.45 3.95 40,000 150,00060
26,250 -1,250 151.1 180.45 151.1 170.05 750.00 5.95 5.95 3.8 4.35 48,750 1,010,00038.48
1,250 0 82.15 760.00 5 5 4.2 4.8 -46,250 235,000188
770.00 4.95 5.55 4.7 5.35 -8,750 181,250
46,250 -6,250 134.1 134.1 134.1 134.1 780.00 6.2 6.3 5.15 5.95 -40,000 357,5007.73
10,000 0 126 135.5 126 135.5 790.00 6.55 7.25 5.75 6.75 41,250 325,00032.5
1,880,000 97,500 100.05 133.9 99.9 118.8 800.00 8.05 8.4 6.6 7.7 221,250 1,943,7501.03
111,250 -3,750 90.7 122.1 90.7 112.4 810.00 9.7 10.1 7.15 8.5 26,250 352,5003.17
213,750 -21,250 85.7 110.05 84.15 104.6 820.00 11.45 11.7 8.05 9.6 22,500 541,2502.53
291,250 -33,750 76.05 104.9 74.4 91.3 830.00 14 14 9.05 11 48,750 320,0001.1
406,250 -191,250 69.3 99 67.1 82.25 840.00 17.6 17.6 10.4 12.35 -47,500 972,5002.39
882,500 -385,000 60.05 90 60.05 74.65 850.00 21.05 21.05 12.25 14.85 7,500 888,7501.01
491,250 -278,750 51.95 82.4 51.95 67.5 860.00 22.85 22.85 14.5 17.55 183,750 636,2501.3
405,000 -196,250 46.3 74.8 46.25 61.1 870.00 26.35 26.55 16.95 20.75 53,750 357,5000.88
691,250 -657,500 41.2 68 41.1 54.35 880.00 30.05 31.05 20.05 24.25 223,750 617,5000.89
382,500 -308,750 37.8 61.95 36.1 49.15 890.00 37.55 37.55 23.8 28.45 162,500 248,7500.65
2,901,250 218,750 32 56 31.2 43.9 900.00 44 44 27.65 33.1 393,750 955,0000.33
541,250 256,250 27.85 50.75 27.55 39.05 910.00 46.8 47.1 32.4 38.45 212,500 227,5000.42
1,830,000 1,032,500 25 45.85 24.4 34.55 920.00 52.45 52.5 37.25 44.1 250,000 257,5000.14
735,000 478,750 21.75 40.95 21.55 30.65 930.00 52.9 54 43 50.65 33,750 45,0000.06
803,750 377,500 18.45 36.7 18.45 26.85 940.00 54.85 57.7 48.35 57.1 25,000 25,0000.03
1,760,000 608,750 16.1 32.85 16.1 23.85 950.00 72 74.45 54.65 62.5 43,750 71,2500.04
607,500 203,750 13.9 29.3 13.9 21.05 960.00no data
337,500 61,250 12.55 26.2 12.45 18.55 970.00no data
720,000 155,000 11.05 23.65 11.05 16.7 980.00no data
921,250 117,500 9.55 21.05 9.3 14.6 990.00 90.45 90.45 90.45 90.45 1,250 1,2500
1,746,250 1,746,250 9.5 19.15 8.7 12.8 1000.00 100 100 90 95 8,750 8,7500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.05 0 2,500
600.00 0.55 0.55 0.3 0.5 0 55,000
630.00 1.45 0 1,250
650.00 1.15 1.2 1 1.05 7,500 131,250
660.00 1.55 1.6 1.5 1.5 -2,500 28,750
670.00 2 2 1.6 1.6 1,250 120,000
680.00 2.1 2.2 1.75 2.15 -3,750 338,750
690.00 3 0 16,250
23,750 0 157.05 700.00 2.85 3.05 2.5 2.75 -15,000 797,50033.58
710.00 3.35 3.35 3 3.15 -1,250 27,500
720.00 3.45 4 3.25 3.55 -2,500 136,250
2,500 0 109.15 730.00 4 4.55 3.75 3.95 1,250 62,50025
2,500 0 130 740.00 4.6 5.25 4.25 4.45 2,500 110,00044
27,500 -1,250 135.8 141 135.8 141 750.00 5.45 6.1 4.75 5.1 91,250 961,25034.95
1,250 0 82.15 760.00 6.05 6.95 5.3 5.65 17,500 281,250225
770.00 7.1 8.05 6 6.4 15,000 190,000
52,500 1,250 106.6 106.6 106.6 106.6 780.00 7.8 9.3 6.8 7.3 3,750 397,5007.57
10,000 0 99.6 790.00 9 10.8 7.8 8.35 23,750 283,75028.38
1,782,500 123,750 92 99.5 86.2 98.15 800.00 10.75 12.7 9.15 9.95 106,250 1,722,5000.97
115,000 -1,250 83 88.8 81 88.8 810.00 12.6 14.85 10.5 11.2 46,250 326,2502.84
235,000 -15,000 77.8 81.5 67 80.85 820.00 14.55 17.1 12.2 12.85 8,750 518,7502.21
325,000 -2,500 67.1 74.25 61.05 73.2 830.00 17.15 20.25 14.35 15.05 -28,750 271,2500.83
597,500 -17,500 63 66.95 53.3 65.4 840.00 19.5 23.4 16.7 17.55 -31,250 1,020,0001.71
1,267,500 -70,000 57.95 60.3 46.8 59.1 850.00 23.7 27.2 19.85 20.75 52,500 881,2500.7
770,000 -153,750 50.55 53.75 41.4 52.25 860.00 23.9 31.5 23.35 24.25 58,750 452,5000.59
601,250 -50,000 44 47.85 36.3 46.3 870.00 31.15 36.55 27.3 28.25 100,000 303,7500.51
1,348,750 148,750 39.9 42.45 31.95 41.05 880.00 37.05 41.95 31.8 32.95 163,750 393,7500.29
691,250 320,000 35.4 37.65 27.9 36.2 890.00 42 48 37 38.1 33,750 86,2500.12
2,682,500 -106,250 30.2 32.95 24.2 31.6 900.00 48 54.55 42.3 43.45 63,750 561,2500.21
285,000 23,750 27.55 28.75 21.05 27.4 910.00 53.75 53.75 48.3 49 7,500 15,0000.05
797,500 52,500 23.45 25 18.25 23.75 920.00 59.9 59.9 55 55 2,500 7,5000.01
256,250 -8,750 21 21.8 15.7 20.6 930.00 70 71.15 63.9 63.9 8,750 11,2500.04
426,250 -22,500 17.35 19 13.7 17.9 940.00no data
1,151,250 -13,750 15.45 16.75 11.8 15.55 950.00 81.8 91.7 76.65 77.2 23,750 27,5000.02
403,750 237,500 13.6 14.5 10 13.4 960.00no data
276,250 42,500 11.95 12.9 8.7 11.85 970.00no data
565,000 65,000 10.55 11.35 7.6 10.55 980.00no data
803,750 -92,500 8.6 10 6.45 9.35 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.05 0.05 0.05 0.05 1,250 2,500
600.00 0.35 0.55 0.35 0.55 -1,250 55,000
630.00 1.45 0 1,250
650.00 1.6 1.7 1.35 1.4 1,250 123,750
660.00 2 2.1 1.65 1.65 -18,750 31,250
670.00 2.2 0 118,750
680.00 2.85 2.85 2.2 2.2 0 342,500
690.00 3 0 16,250
23,750 0 157.05 700.00 3.7 3.85 2.8 3.1 -23,750 812,50034.21
710.00 3.65 4.05 3.15 3.5 -10,000 28,750
720.00 4.9 5 3.55 3.95 -13,750 138,750
2,500 0 109.15 730.00 5 5.25 4.1 4.5 5,000 61,25024.5
2,500 0 130 740.00 6.7 6.7 4.6 5.1 28,750 107,50043
28,750 -1,250 114.05 130 114 123.95 750.00 7.85 7.9 5.25 5.8 -16,250 870,00030.26
1,250 0 82.15 760.00 8.65 8.7 6 6.55 -10,000 263,750211
770.00 10.05 10.2 6.9 7.55 8,750 175,000
51,250 1,250 84.55 104.45 84.55 104 780.00 11.5 11.9 7.95 8.7 -27,500 393,7507.68
10,000 -1,250 88.95 99.6 88.95 99.6 790.00 13.85 14.15 9.25 10.1 70,000 260,00026
1,658,750 46,250 70.75 94.95 69.7 91.8 800.00 17.2 17.25 11 11.9 46,250 1,616,2500.97
116,250 0 61.7 81 61.7 81 810.00 18.9 19.3 12.55 13.7 36,250 280,0002.41
250,000 -7,500 55.3 78.95 54.5 74.75 820.00 21.7 22.8 14.6 15.9 96,250 510,0002.04
327,500 -38,750 49.35 70.2 46.25 67.25 830.00 25.3 26.3 17.05 18.5 41,250 300,0000.92
615,000 -123,750 41 64 40 60 840.00 28.85 30.7 16.2 20.75 60,000 1,051,2501.71
1,337,500 -30,000 37.95 57.9 35 53.85 850.00 36.85 36.85 23.5 25.1 -68,750 828,7500.62
923,750 -602,500 33.15 51.95 30.5 47.95 860.00 38.7 41 27.3 29.05 75,000 393,7500.43
651,250 -131,250 28.2 46.4 26.5 42.4 870.00 45 46.7 32 33.4 105,000 203,7500.31
1,200,000 460,000 24.05 41.25 23.2 37.55 880.00 50.3 50.3 36.7 38.8 148,750 230,0000.19
371,250 11,250 22.4 36.55 20.15 32.95 890.00 58.3 58.3 42.5 43.5 25,000 52,5000.14
2,788,750 168,750 18.1 32.35 17.5 29.05 900.00 62 67.5 47.4 49.8 231,250 497,5000.18
261,250 25,000 16.8 28.25 15.2 25.4 910.00 59.9 59.9 55 55 1,250 7,5000.03
745,000 10,000 14.1 24.7 13.1 22 920.00 41.85 70.6 41.85 70.6 1,250 5,0000.01
265,000 -43,750 12.15 21.65 11.45 19.2 930.00 77.05 77.05 77 77 2,500 2,5000.01
448,750 50,000 11.15 18.85 10 16.7 940.00no data
1,165,000 -56,250 8.95 16.5 8.8 14.55 950.00 87.25 87.25 86 86 2,500 3,7500
166,250 1,250 8.55 14.3 7.75 12.65 960.00no data
233,750 130,000 7.4 12.35 6.85 10.95 970.00no data
500,000 73,750 6.3 11 6.1 9.65 980.00no data
896,250 -6,250 5.75 9.5 5.45 8.35 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.05 0 1,250
600.00 0.45 0.45 0.4 0.4 0 56,250
630.00 1.45 0 1,250
650.00 1 1 0.8 0.8 -1,250 122,500
660.00 1.55 1.6 1.5 1.6 -16,250 50,000
670.00 2.2 0 118,750
680.00 2.65 3 2.2 2.65 60,000 342,500
690.00 3 0 16,250
23,750 0 157.05 700.00 3.4 3.75 2.8 3.45 -12,500 836,25035.21
710.00 4 4 3.8 4 3,750 38,750
720.00 4 4.85 3.75 4.65 11,250 152,500
2,500 0 109.15 730.00 4.9 4.9 4.9 4.9 0 56,25022.5
2,500 0 130 740.00 6.2 6.75 5.15 6.45 -5,000 78,75031.5
30,000 0 105.5 116 105.5 116 750.00 7.1 7.85 5.9 7.3 -33,750 886,25029.54
1,250 0 82.15 760.00 8.15 9.25 6.9 8.35 6,250 273,750219
770.00 9.45 10.8 7.95 10 17,500 166,250
50,000 1,250 87 87 81.15 81.15 780.00 10.95 12.8 9.25 11.55 15,000 421,2508.43
11,250 1,250 80 80 80 80 790.00 12.75 15.25 11 13.55 21,250 190,00016.89
1,612,500 31,250 72 75.6 64 70.55 800.00 15.45 18 13.05 15.95 50,000 1,570,0000.97
116,250 1,250 66.8 67.25 64 64 810.00 18 21 15.6 18.45 8,750 243,7502.1
257,500 1,250 59 60.5 51.25 57.85 820.00 20.9 24.5 18.3 21.5 32,500 413,7501.61
366,250 -7,500 52.55 53.85 44.6 49.35 830.00 26 28.25 21.75 24.8 -5,000 258,7500.71
738,750 2,500 46.95 47.8 38.9 43.85 840.00 27.85 33.05 25.55 28.8 -56,250 991,2501.34
1,367,500 -58,750 39 42.7 34 38.4 850.00 32.3 38.25 29.9 33.45 243,750 897,5000.66
1,526,250 -251,250 36.95 37.75 29.95 33.7 860.00 38.05 43.3 35 38.7 13,750 318,7500.21
782,500 -52,500 32.2 33.1 26 29.5 870.00 45.65 49.75 41.05 44.5 0 98,7500.13
740,000 -20,000 28.35 29 22.6 25.9 880.00 52.65 56.6 46.5 51.1 6,250 81,2500.11
360,000 1,250 24.3 25.25 19.7 22.5 890.00 63 63 56.25 56.25 5,000 27,5000.08
2,620,000 117,500 20.85 22.15 17 19.85 900.00 62.3 65 60 65 1,250 266,2500.1
236,250 28,750 18.6 18.9 14.75 17.25 910.00 73.05 73.05 73.05 73.05 0 6,2500.03
735,000 -117,500 16 16.55 12.65 14.75 920.00 79.9 0 3,7500.01
308,750 37,500 13.55 14.5 11.05 13.05 930.00no data
398,750 -115,000 11.35 12.55 9.5 11.55 940.00no data
1,221,250 22,500 10.5 11.2 8.4 9.95 950.00 115.8 0 1,2500
165,000 20,000 9.45 9.6 7.4 8.7 960.00no data
103,750 -6,250 8.15 8.4 6.55 7.7 970.00no data
426,250 -57,500 7.45 7.75 5.95 6.8 980.00no data
902,500 92,500 6.65 6.85 5.2 5.95 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.05 0 1,250
600.00 0.5 0.5 0.45 0.5 8,750 56,250
630.00 1.45 0 1,250
650.00 1.6 1.65 1.4 1.4 -6,250 123,750
660.00 1.9 2.3 1.9 1.9 16,250 66,250
670.00 1.2 2.45 1.2 2.2 -2,500 118,750
680.00 2.5 3.2 2.5 2.65 6,250 282,500
690.00 3 3 3 3 0 16,250
23,750 0 157.05 700.00 3.85 4.2 3.25 3.6 -26,250 848,75035.74
710.00 4.1 4.7 3.95 4.2 -1,250 35,000
720.00 4.65 5.4 4.25 4.75 -5,000 141,250
2,500 0 109.15 730.00 5 6.2 5 5.4 2,500 56,25022.5
2,500 0 130 740.00 6.2 7.05 5.5 6.45 -6,250 83,75033.5
30,000 1,250 113 113.2 111.65 111.7 750.00 8.2 8.45 6.25 7.5 61,250 920,00030.67
1,250 0 82.15 760.00 7.6 9.55 7.05 8.45 23,750 267,500214
770.00 8 11.3 8 10.3 7,500 148,750
48,750 1,250 95.75 95.75 87.35 87.35 780.00 11.95 13.2 9.65 11.75 37,500 406,2508.33
10,000 0 79.6 790.00 12.9 14.95 11.5 14 10,000 168,75016.88
1,581,250 -113,750 73 80.2 69.9 70.65 800.00 15.95 18.25 13.4 16.65 -23,750 1,520,0000.96
115,000 -1,250 65.65 70.7 65.65 66.8 810.00 18.9 21.1 15.55 19.4 -11,250 235,0002.04
256,250 5,000 59 63.75 55 56.4 820.00 22.05 24.5 18.3 23.05 17,500 381,2501.49
373,750 -6,250 54 58.2 49.2 50.35 830.00 26.95 27.8 21.4 26.85 20,000 263,7500.71
736,250 1,250 47.85 52.3 43.8 44.55 840.00 29.5 32.4 25 30.4 120,000 1,047,5001.42
1,426,250 -28,750 43 47 37.95 39.55 850.00 37.4 37.5 29.65 35.7 20,000 653,7500.46
1,777,500 442,500 36.95 42 33.3 35 860.00 37.5 42.9 34.8 41.2 121,250 305,0000.17
835,000 255,000 32.2 37.15 29.3 30.75 870.00 44.25 48.05 41 45.05 7,500 98,7500.12
760,000 66,250 29.05 32.9 25.4 26.9 880.00 48.45 52.3 48.45 52.3 2,500 75,0000.1
358,750 22,500 24.95 28.65 22.1 23.4 890.00 76.85 0 22,5000.06
2,502,500 43,750 22.05 25.4 19.25 20.5 900.00 58 68.5 58 66.75 10,000 265,0000.11
207,500 10,000 18 22 16.7 17.65 910.00 71.7 71.7 71.7 71.7 1,250 6,2500.03
852,500 46,250 18 19.2 14.25 15.2 920.00 79.9 79.9 79.9 79.9 1,250 3,7500
271,250 -5,000 13.3 16.7 12.65 13.3 930.00no data
513,750 -66,250 11.45 14.8 10.85 11.5 940.00no data
1,198,750 32,500 10.5 12.9 9.4 10.05 950.00 115.8 0 1,2500
145,000 5,000 9.45 11.4 8.45 8.85 960.00no data
110,000 12,500 9.1 10.1 7.35 7.75 970.00no data
483,750 131,250 7.1 8.85 6.5 7.1 980.00no data
810,000 20,000 6.3 7.8 5.7 6.1 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.05 0.05 0.05 0.05 1,250 1,250
600.00 1.1 1.1 0.6 0.7 2,500 47,500
630.00 1.45 0 1,250
650.00 2.3 2.45 1.95 1.95 11,250 130,000
660.00 2.6 2.85 2.2 2.3 5,000 50,000
670.00 2.5 0 121,250
680.00 3.1 3.7 3.05 3.05 -1,250 276,250
690.00 4.1 0 16,250
23,750 0 157.7 157.7 155.5 157.05 700.00 4.05 4.85 3.8 4 131,250 875,00036.84
710.00 5 6.05 4.35 4.55 21,250 36,250
720.00 5.85 6.35 4.8 5.15 -5,000 146,250
2,500 0 109.15 730.00 6.55 7.1 5.55 5.75 -13,750 53,75021.5
2,500 0 130 740.00 8 8.15 6.45 6.7 -5,000 90,00036
28,750 1,250 106.45 120.2 106.45 120.2 750.00 9.05 9.9 7.1 7.8 -7,500 858,75029.87
1,250 0 82.15 760.00 10.9 11.2 8.05 8.95 25,000 243,750195
770.00 12.85 13.2 9.6 10.2 -5,000 141,250
47,500 0 80 87 80 87 780.00 15.55 15.55 11 12.2 63,750 368,7507.76
10,000 0 79.6 79.6 79.6 79.6 790.00 17.1 18.1 13.05 14.4 -27,500 158,75015.88
1,695,000 1,250 68 80.4 62.85 72.65 800.00 20.05 21.4 15.2 17.1 42,500 1,543,7500.91
116,250 -2,500 60.7 70.7 60.7 64.05 810.00 25.25 25.25 17.7 19.85 -5,000 246,2502.12
251,250 -13,750 53.7 65.5 51.2 58.6 820.00 26.85 28.7 20.6 22.85 -35,000 363,7501.45
380,000 -15,000 48 59.2 44.55 52.1 830.00 30.55 32.85 24 26.7 51,250 243,7500.64
735,000 -143,750 42.2 54 39.1 46.45 840.00 35 37.7 27.8 30.7 125,000 927,5001.26
1,455,000 21,250 38.05 47.65 34.25 41.05 850.00 39.95 42.85 32.25 35.6 122,500 633,7500.44
1,335,000 180,000 34.2 43 30.05 36.45 860.00 42 45.05 37.3 41.05 37,500 183,7500.14
580,000 12,500 29.75 38 26.3 32 870.00 51.45 51.45 45 46.55 3,750 91,2500.16
693,750 58,750 26.75 33.8 23.15 28.1 880.00 59.35 59.35 49.1 52.3 0 72,5000.1
336,250 78,750 23.35 30 20.25 24.45 890.00 76.85 0 22,5000.07
2,458,750 232,500 19.75 26.75 17.6 21.5 900.00 73 74.05 61.5 65.55 0 255,0000.1
197,500 30,000 17 23.55 15.55 18.5 910.00 79.3 79.3 73.1 73.1 3,750 5,0000.03
806,250 295,000 14.05 20.6 13.05 15.85 920.00 87.85 0 2,5000
276,250 75,000 12.6 18.2 12.2 13.85 930.00no data
580,000 101,250 11 15.9 10.05 11.85 940.00no data
1,166,250 163,750 10.45 14.15 8.85 10.55 950.00 115.8 115.8 115.8 115.8 -1,250 1,2500
140,000 21,250 7.95 12.45 7.85 9.2 960.00no data
97,500 -13,750 7.45 10.95 7.45 8 970.00no data
352,500 61,250 6.85 9.75 6 7 980.00no data
790,000 1,250 6 8.55 5.35 6.1 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1 1.1 0.9 1.1 1,250 45,000
630.00 1.45 0 1,250
650.00 1.9 2.7 1.65 2.35 7,500 118,750
660.00 2.3 3.15 2 2.9 21,250 45,000
670.00 2.5 0 121,250
680.00 3 4.25 2.75 3.65 26,250 277,500
690.00 4.1 0 16,250
23,750 0 140 700.00 4.25 5.7 3.75 4.85 2,500 743,75031.32
710.00 4.3 0 15,000
720.00 5.6 7.5 5.1 6.5 0 151,250
2,500 0 109.15 730.00 6.7 8.8 6 7.5 2,500 67,50027
2,500 0 130 740.00 7.9 9.45 7.4 8.55 8,750 95,00038
27,500 0 106.05 106.05 106 106 750.00 9.35 11.9 8.35 10.1 92,500 866,25031.5
1,250 0 82.15 760.00 11.4 13.75 10.1 11.65 -6,250 218,750175
770.00 13.5 14.9 12.1 13.75 1,250 146,250
47,500 0 76.95 78.55 73.25 78.5 780.00 14.65 18.45 14 15.9 35,000 305,0006.42
10,000 0 72.2 72.2 69.95 69.95 790.00 17.1 21.5 16.8 18.85 2,500 186,25018.63
1,693,750 -131,250 68 69 59.8 63.95 800.00 21 24.7 19.4 21.75 12,500 1,501,2500.89
118,750 0 53.9 57.2 53.9 56.95 810.00 24 28.4 22.95 25.25 21,250 251,2502.12
265,000 0 55 55 48 51.25 820.00 28.45 32.65 26.1 28.9 20,000 398,7501.5
395,000 -2,500 49.8 50.8 41.7 45.3 830.00 35.1 39.8 30.65 33.15 -20,000 192,5000.49
878,750 130,000 42.65 45.25 36.95 40.25 840.00 38.45 42.4 34.6 38.15 27,500 802,5000.91
1,433,750 55,000 37.15 40.25 32.4 35.6 850.00 41.05 47.8 40 43.35 -155,000 511,2500.36
1,155,000 -42,500 31 35.55 28.5 31.5 860.00 48.65 52.5 46.25 52.5 -12,500 146,2500.13
567,500 83,750 27.25 31.2 24.95 27.4 870.00 55.9 55.9 55.9 55.9 0 87,5000.15
635,000 10,000 24.45 27.25 21.95 24.3 880.00 58.8 63.5 58.8 61.85 -1,250 72,5000.11
257,500 5,000 23.35 24.2 19.15 21.15 890.00 76.85 0 22,5000.09
2,226,250 88,750 20 21.45 16.6 18.6 900.00 73 80 73 75.1 0 255,0000.11
167,500 -7,500 17.8 18.45 14.55 16.1 910.00 89.1 0 1,2500.01
511,250 -5,000 15.6 16.15 12.4 14 920.00 87.85 0 2,5000
201,250 2,500 12.85 14.05 10.95 12.3 930.00no data
478,750 -5,000 12.15 12.3 9.5 10.8 940.00no data
1,002,500 -22,500 9.85 10.8 8.4 9.5 950.00 112.25 112.25 112.25 112.25 0 2,5000
118,750 -6,250 9.05 9.4 7.45 8.35 960.00no data
111,250 0 7.9 8.15 6.6 7.35 970.00no data
291,250 -5,000 6.95 7.1 5.75 6.45 980.00no data
788,750 26,250 5.9 6.2 5.1 5.7 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1 1 1 1 1,250 43,750
630.00 1.45 0 1,250
650.00 1.75 1.95 1.7 1.95 13,750 111,250
660.00 2 2.35 2 2.35 -3,750 23,750
670.00 2.3 2.55 2.25 2.5 -1,250 121,250
680.00 3 3.35 2.65 3.2 16,250 251,250
690.00 4.1 0 16,250
23,750 0 140 700.00 4.45 4.55 3.55 4.35 83,750 741,25031.21
710.00 4.3 4.3 4.3 4.3 0 15,000
720.00 5.8 6.15 4.75 5.85 -26,250 151,250
2,500 0 109.15 730.00 7.25 7.25 5.95 7 6,250 65,00026
2,500 0 130 740.00 8.1 8.4 6.35 8.05 -8,750 86,25034.5
27,500 1,250 114.25 114.25 105 105 750.00 9.95 10 7.3 9.35 -16,250 773,75028.14
1,250 0 82.15 760.00 11 11.55 8.5 11.1 13,750 225,000180
770.00 12.8 13.25 10.05 12.75 -8,750 145,000
47,500 0 81.7 82.2 80.6 80.65 780.00 15.95 16.75 11.8 15.15 -26,250 270,0005.68
10,000 0 76.9 77.9 76.8 77.9 790.00 17.5 18.1 14.1 17.6 10,000 183,75018.38
1,825,000 -342,500 70.7 79 65.8 67.5 800.00 22.25 22.3 16.2 20.65 -13,750 1,488,7500.82
118,750 -7,500 69 70.45 60.55 61.15 810.00 24.4 24.7 19 24.05 -13,750 230,0001.94
265,000 -42,500 58.15 65 53.5 54.35 820.00 26.85 28.85 22.1 27.85 6,250 378,7501.43
397,500 -88,750 51.55 58.4 47.6 49.8 830.00 34 34 25.55 31.9 15,000 212,5000.53
748,750 -137,500 44.95 52.6 42.2 43.3 840.00 35.6 38 29.6 36.6 2,500 775,0001.04
1,378,750 27,500 40.5 47.5 37.2 38.65 850.00 40.5 43.35 34.15 41.6 195,000 666,2500.48
1,197,500 600,000 37.55 42.6 33.05 34.3 860.00 45.75 48 39.45 47.1 43,750 158,7500.13
483,750 146,250 32 38 29.2 29.9 870.00 48.55 53.1 47 52.05 -3,750 87,5000.18
625,000 -17,500 24.85 33.95 24.85 26.55 880.00 59.1 59.1 51.25 59 2,500 73,7500.12
252,500 -71,250 20.5 30.2 20.5 23.45 890.00 76.85 0 22,5000.09
2,137,500 -453,750 22.75 27 19.5 20.45 900.00 71.45 74.9 65 74 8,750 255,0000.12
175,000 -33,750 20.3 23.85 17.15 17.95 910.00 89.1 0 1,2500.01
516,250 303,750 17.2 21 14.7 15.4 920.00 87.85 87.85 87.85 87.85 1,250 2,5000
198,750 52,500 15.95 18.3 12.9 13.45 930.00no data
483,750 5,000 12.75 16.2 11.15 11.85 940.00no data
1,025,000 27,500 10.5 14.35 9.55 10.25 950.00 99 107.25 99 100.4 2,500 2,5000
125,000 -11,250 10.5 12.5 8.5 8.95 960.00no data
111,250 21,250 8.75 11 7.4 7.8 970.00no data
296,250 58,750 7.7 9.6 6.4 6.85 980.00no data
762,500 182,500 5.65 8.35 5.55 5.9 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.9 0.9 0.2 0.8 -2,500 42,500
630.00 1.45 1.45 1.45 1.45 0 1,250
650.00 2.15 2.5 2 2.25 17,500 97,500
660.00 3.2 3.2 2.3 2.65 13,750 27,500
670.00 3.4 3.55 2.75 3.2 3,750 122,500
680.00 4.7 4.7 3.3 3.85 32,500 235,000
690.00 3.9 5.45 3.9 4.1 13,750 16,250
23,750 0 140 700.00 6.55 6.85 4.6 5.45 52,500 657,50027.68
710.00 5.5 6.95 5.5 6 15,000 15,000
720.00 9 9.6 6.6 7.6 -41,250 177,500
2,500 1,250 106.6 109.15 106.6 109.15 730.00 9.65 10.05 7.7 8.95 10,000 58,75023.5
2,500 0 130 740.00 12.7 12.95 9.4 10.45 -2,500 95,00038
26,250 0 87.15 87.2 87.15 87.2 750.00 16 16 10.85 12.15 70,000 790,00030.1
1,250 0 82.15 760.00 18 18 13 14.1 23,750 211,250169
770.00 20 20.15 14.9 16.6 56,250 153,750
47,500 -2,500 66.5 73.4 66.5 73.4 780.00 18.2 23.7 17.2 19 -7,500 296,2506.24
10,000 0 67.4 790.00 28.55 28.55 20 22 11,250 173,75017.38
2,167,500 2,500 48.7 70.4 48.7 65.25 800.00 31.95 32.05 23 25.25 37,500 1,502,5000.69
126,250 7,500 51.15 60.1 46.9 58.1 810.00 35.35 35.55 26.4 28.6 50,000 243,7501.93
307,500 25,000 41.5 57.5 40.8 52.5 820.00 39.8 41.05 29.8 32.55 -15,000 372,5001.21
486,250 21,250 36.7 52 36.7 46.9 830.00 45.85 45.85 34 36.95 -10,000 197,5000.41
886,250 28,750 33.2 46.75 31.85 41.7 840.00 52.85 52.85 38.8 41.6 23,750 772,5000.87
1,351,250 -15,000 27.55 41.8 26.4 37.05 850.00 58.95 58.95 43.6 47.2 5,000 471,2500.35
597,500 -12,500 25.8 37.3 25 32.95 860.00 60.7 60.7 49.75 52.45 -5,000 115,0000.19
337,500 16,250 29.9 33.35 22.25 29.35 870.00 69.8 69.8 55.35 55.35 -3,750 91,2500.27
642,500 16,250 20.25 29.7 19.3 25.75 880.00 70.5 72 61.95 66 -11,250 71,2500.11
323,750 28,750 15.6 26 15.55 22.85 890.00 76.85 76.85 76.85 76.85 0 22,5000.07
2,591,250 105,000 16.05 23.3 15 20.25 900.00 90 90 75.2 80.1 -10,000 246,2500.1
208,750 33,750 10 20.3 10 17.75 910.00 89.1 0 1,2500.01
212,500 18,750 11.95 18.05 11.7 15.5 920.00 102 0 1,2500.01
146,250 15,000 10.25 15.55 10.2 13.55 930.00no data
478,750 5,000 8.7 13.6 8.7 11.7 940.00no data
997,500 -36,250 9.65 12.1 7.25 10.35 950.00no data
136,250 -3,750 6.95 10.55 6.6 9 960.00no data
90,000 3,750 5.7 9.15 5.7 7.95 970.00no data
237,500 -2,500 5 8 4.75 6.85 980.00no data
580,000 27,500 5.3 6.95 3.15 5.9 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.2 1.35 0.75 1 5,000 45,000
630.00 2.25 2.25 1.3 1.45 -10,000 1,250
650.00 3 3 1.6 2.1 36,250 80,000
660.00 3.15 3.15 2 2.65 6,250 13,750
670.00 3.9 3.9 3.9 3.9 0 118,750
680.00 4 5.25 2.85 3.6 100,000 202,500
690.00 6.1 6.1 6.1 6.1 0 2,500
23,750 0 140 700.00 7.5 7.5 4.3 5.1 75,000 605,00025.47
720.00 8.95 9.5 6.25 7.45 66,250 218,750
1,250 1,250 132.95 132.95 86.4 86.4 730.00 10.85 10.85 7.5 8.25 28,750 48,75039
2,500 0 130 740.00 12.75 12.75 8.75 10.25 -3,750 97,50039
26,250 2,500 90 101.15 89.4 101.15 750.00 14.9 14.9 10.15 11.4 70,000 720,00027.43
1,250 1,250 82.15 82.15 82.15 82.15 760.00 17.4 17.4 12 13.35 35,000 187,500150
770.00 19 19.6 14.35 16.05 63,750 97,500
50,000 6,250 66.4 81.3 66.4 80.7 780.00 23 23.45 16.55 18.2 42,500 303,7506.08
10,000 1,250 58.9 78.25 58.9 67.4 790.00 30.55 30.55 19.55 21.25 -5,000 162,50016.25
2,165,000 390,000 59.75 72.05 52.3 65.95 800.00 31.55 32 22.25 24.5 206,250 1,465,0000.68
118,750 0 53.5 65 47.45 59.4 810.00 30 35.35 25.9 28.1 78,750 193,7501.63
282,500 11,250 54.9 59 42.2 54.65 820.00 41.8 41.8 29.25 31.75 171,250 387,5001.37
465,000 88,750 41.85 53.2 37.5 49.4 830.00 44.9 45.2 33.85 36.3 47,500 207,5000.45
857,500 188,750 39 48.1 33.3 44.35 840.00 47.05 50.75 38.65 41.35 42,500 748,7500.87
1,366,250 241,250 34.65 43.25 29.35 39.95 850.00 54.4 56.25 43.75 46.75 5,000 466,2500.34
610,000 250,000 23 38.8 23 35.6 860.00 59.05 63.4 49.3 51.9 17,500 120,0000.2
321,250 60,000 27.65 35 23.05 31.55 870.00 69.1 69.45 58.1 58.1 -3,750 95,0000.3
626,250 91,250 25.1 31.15 20.35 28.55 880.00 74.4 74.4 62.7 65.4 -2,500 82,5000.13
295,000 62,500 22.25 27.8 18 25.35 890.00 82.9 0 22,5000.08
2,486,250 553,750 20.05 25 15.85 22.6 900.00 90.25 90.4 75.5 78.75 5,000 256,2500.1
175,000 90,000 17.55 21.85 14.05 19.4 910.00 89.1 89.1 89.1 89.1 1,250 1,2500.01
193,750 35,000 15.95 19.7 12.3 17.7 920.00 102 0 1,2500.01
131,250 16,250 14.05 17.35 10.9 15.9 930.00no data
473,750 375,000 12.95 15.4 9.7 13.5 940.00no data
1,033,750 140,000 11 13.7 8.45 12.25 950.00no data
140,000 71,250 9.65 12.05 7.45 10.65 960.00no data
86,250 33,750 9 10.65 7 9.55 970.00no data
240,000 51,250 8.45 9.55 5.95 8.2 980.00no data
552,500 178,750 7.35 8.35 5.25 7.15 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.7 2 1.25 1.7 12,500 40,000
630.00 2.25 0 11,250
650.00 2.6 3.45 2.3 3.4 15,000 43,750
660.00 5 0 7,500
670.00 3.9 0 118,750
680.00 4 5.55 3.95 5.4 15,000 102,500
690.00 3.7 0 2,500
23,750 7,500 147 147 138.75 140 700.00 6.2 7.65 5.15 7.5 77,500 530,00022.32
720.00 7.8 10.7 7.35 10.4 73,750 152,500
730.00 11 12.3 10 12.05 18,750 20,000
2,500 0 130 740.00 10.85 14.45 10.25 14.1 21,250 101,25040.5
23,750 5,000 99 101.65 88.35 88.35 750.00 12.65 17 12 16.45 65,000 650,00027.37
760.00 15.1 19.4 14.2 18.8 -86,250 152,500
770.00 17 22.6 17 22.15 22,500 33,750
43,750 6,250 78 78.15 69.85 69.85 780.00 20.25 26.4 19.55 25.55 10,000 261,2505.97
8,750 0 74.35 790.00 23.3 30.3 22.95 29.3 75,000 167,50019.14
1,775,000 -86,250 70 71.5 53.95 55.7 800.00 27.45 34.8 25.85 33.8 13,750 1,258,7500.71
118,750 3,750 62.35 62.5 48.6 50.3 810.00 29.95 39.35 29.95 38.5 -2,500 115,0000.97
271,250 75,000 57 59.3 43.55 45.3 820.00 35.1 44.5 34.05 43.15 10,000 216,2500.8
376,250 158,750 54.95 54.95 39.2 40.75 830.00 39 50 38.8 48.75 7,500 160,0000.43
668,750 252,500 49.75 49.75 35 36.45 840.00 43.4 55.8 43.4 53.8 25,000 706,2501.06
1,125,000 196,250 44.7 44.75 31.25 32.65 850.00 48.9 61.1 48.9 60 10,000 461,2500.41
360,000 32,500 38.8 40.1 28.5 29.45 860.00 55.9 66.1 54.95 66.1 3,750 102,5000.28
261,250 47,500 35.25 36.2 25.05 26.4 870.00 63.95 63.95 63.5 63.5 2,500 98,7500.38
535,000 70,000 32.7 32.7 22 23.7 880.00 68.15 74 68.1 74 5,000 85,0000.16
232,500 11,250 28.1 29.7 20.05 21.05 890.00 82.9 82.9 82.9 82.9 0 22,5000.1
1,932,500 177,500 25.95 26.9 17.85 18.85 900.00 84 97 83.55 97 5,000 251,2500.13
85,000 -7,500 22 23.85 16.3 16.75 910.00no data
158,750 26,250 20.2 21.35 14.2 14.9 920.00 102 0 1,2500.01
115,000 36,250 18.35 19.25 12.6 13.2 930.00no data
98,750 1,250 15.85 17 11.45 11.85 940.00no data
893,750 23,750 15.35 15.35 10 10.5 950.00no data
68,750 3,750 12.25 13.65 9.05 9.45 960.00no data
52,500 3,750 11.45 12.2 7.95 8.3 970.00no data
188,750 18,750 10.55 10.9 7.05 7.5 980.00no data
373,750 87,500 10 10.95 6.35 6.8 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3 3.05 1.75 1.75 13,750 27,500
630.00 2.75 3 2.25 2.25 11,250 11,250
650.00 3.5 4.35 2.9 2.9 -33,750 28,750
660.00 4 5 4 5 2,500 7,500
670.00 6.15 8.75 3.75 3.9 -37,500 118,750
680.00 5 5.95 4 4.2 1,250 87,500
690.00 3.7 0 2,500
16,250 0 140 700.00 9.05 9.4 5.9 6.15 18,750 452,50027.85
720.00 11.15 12.15 8 8.3 62,500 78,750
730.00 7.75 0 1,250
2,500 0 130 740.00 12.7 14.4 10.75 10.85 41,250 80,00032
18,750 3,750 97.65 97.65 90 90 750.00 14.05 18.45 12.4 12.85 53,750 585,00031.2
760.00 19.85 20.6 14.55 15.15 166,250 238,750
770.00 22.05 22.05 18.3 21.4 10,000 11,250
37,500 2,500 74.05 74.05 69 69 780.00 26.6 27.55 19.65 20.5 81,250 251,2506.7
8,750 0 74.35 74.35 74.35 74.35 790.00 30.6 31.45 22.7 23.6 41,250 92,50010.57
1,861,250 126,250 67 71 55.55 70.6 800.00 29.05 35.75 26.2 27.1 250,000 1,245,0000.67
115,000 2,500 57.4 62.05 51 62.05 810.00 38.4 39.8 29.65 30.85 53,750 117,5001.02
196,250 3,750 51.55 58.7 45 57.6 820.00 42.05 44.8 33.95 34.75 33,750 206,2501.05
217,500 51,250 53.8 53.8 40.25 52.25 830.00 44.45 50.05 38.6 39.6 43,750 152,5000.7
416,250 80,000 48.3 49.1 36 47.6 840.00 45 55 43.1 44.4 11,250 681,2501.64
928,750 60,000 46 46 31.9 42.9 850.00 52.45 61.35 48.7 49.65 0 451,2500.49
327,500 95,000 38.05 39.75 28.85 39 860.00 59.25 66 54.65 55.8 -5,000 98,7500.3
213,750 6,250 32.85 36.05 25.75 35.2 870.00 72 73 60 61.4 -3,750 96,2500.45
465,000 38,750 30.05 32.5 23 31.65 880.00 79.65 79.65 72.3 72.3 -1,250 80,0000.17
221,250 16,250 26.05 29 20.3 28.45 890.00 80.55 80.55 80.3 80.3 0 22,5000.1
1,755,000 47,500 27.05 27.2 18.15 25.6 900.00 86.5 96 81 81 -52,500 246,2500.14
92,500 22,500 20.5 23.5 16.1 22.85 910.00no data
132,500 1,250 22.5 22.5 14.3 20.55 920.00 102 102 102 102 1,250 1,2500.01
78,750 0 16.3 18.9 12.55 18.55 930.00no data
97,500 11,250 14.45 16.9 11.2 16.35 940.00no data
870,000 133,750 14.95 15.05 9.9 14.5 950.00no data
65,000 32,500 11.95 13.6 8.7 13.05 960.00no data
48,750 37,500 10.35 12.05 7.95 11.8 970.00no data
170,000 26,250 9.7 10.95 6.9 10.5 980.00no data
286,250 10,000 14.95 14.95 6.05 9.25 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.95 2.95 2.05 2.5 7,500 13,750
650.00 5.8 5.8 4.05 4.25 62,500 62,500
660.00 3.35 0 5,000
670.00 6.45 8.95 5.25 5.45 138,750 156,250
680.00 6.8 6.8 6 6 -3,750 86,250
690.00 3.7 3.7 3.7 3.7 1,250 2,500
16,250 8,750 158 158 130 140 700.00 11 13.25 7.45 7.8 5,000 433,75026.69
720.00 17 17 9.7 10.05 10,000 16,250
730.00 7.75 0 1,250
2,500 0 130 740.00 15.85 17.1 11 12.35 2,500 38,75015.5
15,000 6,250 115 115 99 113.4 750.00 17.55 25.1 14.65 15.2 88,750 531,25035.42
760.00 19.65 25.55 17.5 17.6 30,000 72,500
770.00 22 22 22 22 1,250 1,250
35,000 23,750 91 91 75 78.7 780.00 24.35 35.7 23 23.9 70,000 170,0004.86
8,750 0 67.25 790.00 30 39.85 26.6 26.6 -2,500 51,2505.86
1,735,000 -121,250 79 91.6 54.65 71.2 800.00 33.05 44.75 29.05 30.7 -46,250 995,0000.57
112,500 2,500 59.6 63.5 50 63.15 810.00 33.15 49.15 27.3 32.3 17,500 63,7500.57
192,500 50,000 74.6 77.55 46.35 58.8 820.00 37.5 54.3 36.2 38.7 2,500 172,5000.9
166,250 61,250 64.6 72 40.5 53.75 830.00 42.15 59.85 40.15 43.5 13,750 108,7500.65
336,250 202,500 59.05 67.5 36.3 48.25 840.00 46.85 65.45 44.6 48.85 237,500 670,0001.99
868,750 207,500 50 62 33 44.55 850.00 56.95 70.85 49.4 54.8 37,500 451,2500.52
232,500 27,500 45 57.85 29.85 39.95 860.00 55.8 72.25 55.5 60.55 6,250 103,7500.45
207,500 21,250 46 52.95 28.2 37.2 870.00 60.5 85.05 59.55 66.5 -8,750 100,0000.48
426,250 36,250 41.15 49.2 24.5 33.6 880.00 67.65 88 67.65 71.95 -3,750 81,2500.19
205,000 42,500 40.45 43.95 22.2 30.4 890.00 73.85 93.5 73.85 79.65 1,250 22,5000.11
1,707,500 -3,750 29.95 41.15 19.45 27.3 900.00 79.8 106 79.8 87.75 18,750 298,7500.17
70,000 -11,250 33.75 37.25 17.65 24.9 910.00no data
131,250 -7,500 32.85 34.65 16.1 22.2 920.00no data
78,750 -8,750 30.05 31 14.4 19.45 930.00no data
86,250 18,750 23.95 28.65 13.2 17 940.00no data
736,250 -36,250 21.45 26.45 11.6 15.45 950.00no data
32,500 10,000 21.55 22 10.9 14 960.00no data
11,250 -6,250 19.4 19.4 11.1 12.75 970.00no data
143,750 68,750 16.4 19.6 8.65 11.15 980.00no data
276,250 -26,250 14.5 17.95 7.65 9.8 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 3 2 2.95 5,000 6,250
660.00 3.35 0 5,000
670.00 4.5 6.75 4.5 6.75 17,500 17,500
680.00 5.5 7.85 5 6.9 73,750 90,000
690.00 14.5 0 1,250
7,500 0 138 700.00 6.8 11.65 6.8 10.45 82,500 428,75057.17
720.00 11.2 11.2 11.2 11.2 2,500 6,250
730.00 7.75 0 1,250
2,500 2,500 130 130 130 130 740.00 16 16 16 16 0 36,25014.5
8,750 1,250 151 151 151 151 750.00 12 20 10.05 19.25 57,500 442,50050.57
760.00 20 20 20 20 1,250 42,500
11,250 0 92.35 92.35 92.35 92.35 780.00 20.1 28.2 18.85 27.75 8,750 100,0008.89
8,750 0 67.25 790.00 25 31 22.3 31 20,000 53,7506.14
1,856,250 122,500 109.85 116 79.9 80.8 800.00 24.3 35.6 23.05 34.4 240,000 1,041,2500.56
110,000 1,250 100.2 100.2 100.2 100.2 810.00 28.75 38.4 27.85 37.55 15,000 46,2500.42
142,500 -7,500 92 95.7 67.3 68.45 820.00 28.75 43.5 26.15 42.8 56,250 170,0001.19
105,000 -1,250 80.2 92.35 61.6 62.3 830.00 36 47.55 34.45 46.85 12,500 95,0000.9
133,750 15,000 87.75 87.75 57 57.85 840.00 38.6 52.8 38 52 25,000 432,5003.23
661,250 73,750 80.05 86.05 52.25 53.4 850.00 40 58.45 40 56.95 88,750 413,7500.63
205,000 67,500 80 80 48 49 860.00 45 64.45 45 62.55 63,750 97,5000.48
186,250 73,750 68.45 75.05 44.3 45.4 870.00 55 69.3 52.8 68.25 46,250 108,7500.58
390,000 157,500 60.35 71.35 40.55 41.2 880.00 60.5 76.6 58.35 76.55 45,000 85,0000.22
162,500 60,000 54.4 65.95 36.6 37.85 890.00 70.15 80.7 65.5 80.7 10,000 21,2500.13
1,711,250 373,750 51.45 61.75 33.35 34.5 900.00 70.25 89.65 69.95 87.95 75,000 280,0000.16
81,250 15,000 49 51.8 30.5 31.15 910.00no data
138,750 62,500 43.15 52.65 26.9 28.45 920.00no data
87,500 46,250 45.85 46 25.4 25.95 930.00no data
67,500 13,750 39.85 43.4 17.4 23 940.00no data
772,500 136,250 35.95 42 20 21.8 950.00no data
22,500 16,250 36.3 36.3 19.1 19.45 960.00no data
17,500 7,500 28.8 29.3 17.5 18 970.00no data
75,000 58,750 28.1 32.9 15.75 16.1 980.00no data
302,500 153,750 24.5 30.55 14 14.55 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 3.35 0 5,000
680.00 3.25 5 3.25 4.5 13,750 16,250
690.00 14.5 0 1,250
7,500 0 138 700.00 5.4 8 4.95 6.6 122,500 346,25046.17
720.00 8 8 8 8 1,250 3,750
730.00 7.75 0 1,250
740.00 11 12.65 4.75 12 32,500 36,250
7,500 1,250 145.45 145.45 145.45 145.45 750.00 13.15 16 11.2 13.45 127,500 385,00051.33
760.00 15.65 17 13.6 14.5 18,750 41,250
11,250 7,500 105 120 102.95 120 780.00 20.9 23.2 16.8 20.55 38,750 91,2508.11
8,750 0 67.25 790.00 24.6 26.75 21.95 23 17,500 33,7503.86
1,733,750 750,000 70.85 113.6 70.85 103.55 800.00 27.75 30.45 22 26.05 316,250 801,2500.46
108,750 2,500 72.5 101.1 72.5 100.45 810.00 29.75 33.65 25.5 28.75 13,750 31,2500.29
150,000 -1,250 61.95 97.25 60.9 87.45 820.00 33.2 37.05 29.05 32.65 17,500 113,7500.76
106,250 -20,000 51.3 92.9 51.25 81.3 830.00 37 40.65 33 36.15 37,500 82,5000.78
118,750 35,000 46.95 86.3 44.9 80.55 840.00 41 46.25 36.3 39.7 401,250 407,5003.43
587,500 350,000 43 82.55 41.75 75.1 850.00 50.45 50.65 40.2 44.25 283,750 325,0000.55
137,500 127,500 40 75.65 40 66.6 860.00 49 55 45.05 48.65 33,750 33,7500.25
112,500 103,750 39.25 71 39.25 63 870.00 56.75 62.15 49.5 54.4 62,500 62,5000.56
232,500 223,750 34.1 66.25 34 59.4 880.00 61.4 65.35 56.5 58.6 40,000 40,0000.17
102,500 101,250 31.3 61 31.3 53.8 890.00 63.15 67.2 60.85 61.55 11,250 11,2500.11
1,337,500 1,021,250 26.95 57.95 24.7 50.4 900.00 78.15 78.65 65.45 70.6 160,000 205,0000.15
66,250 61,250 47.5 52.5 35 45.55 910.00no data
76,250 67,500 26.5 49.4 26.5 42.1 920.00no data
41,250 38,750 40 46.05 28.7 39.45 930.00no data
53,750 51,250 20.3 42.5 20.3 36.95 940.00no data
636,250 580,000 14.1 39.55 14.05 33.6 950.00no data
6,250 6,250 33 35 23.7 31.65 960.00no data
10,000 10,000 26.05 32 20 30.45 970.00no data
16,250 16,250 26 30.35 20.2 27.45 980.00no data
148,750 148,750 25 28.95 16 24.25 990.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 3.35 0 5,000
680.00 3.25 3.25 3.25 3.25 0 2,500
690.00 14.5 0 1,250
7,500 5,000 138 138 138 138 700.00 4.8 5.65 4.45 5.55 22,500 223,75029.83
720.00 8 8 8 8 1,250 2,500
730.00 7.75 0 1,250
740.00 9 0 3,750
6,250 0 98 98 98 98 750.00 11.95 13.95 11.2 13.45 72,500 257,50041.2
760.00 15 16.4 13.95 16 11,250 22,500
3,750 0 40.15 780.00 19.2 22 18.7 22 22,500 52,50014
8,750 0 67.25 67.25 67.25 67.25 790.00 23 24.7 23 24.7 1,250 16,2501.86
983,750 493,750 58.5 72 58.5 70 800.00 27.05 29.5 26 29.05 258,750 485,0000.49
106,250 0 57 60.75 55 60.75 810.00 30.55 32.15 28.05 31.5 13,750 17,5000.16
151,250 6,250 47.5 57.6 47.5 55.35 820.00 34.6 37 33.1 36.5 26,250 96,2500.64
126,250 -2,500 42.85 52.5 42.75 50 830.00 39.15 44 37.55 43.5 43,750 45,0000.36
83,750 48,750 36.95 47.1 36.95 46.1 840.00 43.85 45.35 43.85 44.85 6,250 6,2500.07
237,500 63,750 34.45 43.25 33.95 41.25 850.00 50.75 52 47.8 48.75 40,000 41,2500.17
10,000 10,000 32 37.3 32 37.3 860.00no data
8,750 8,750 28.95 39.95 28.95 39.95 870.00no data
8,750 8,750 25.5 31.55 24 30 880.00no data
1,250 0 19.55 890.00no data
316,250 117,500 16.85 25.05 16.5 24.05 900.00 85.75 85.75 81 82.3 38,750 45,0000.14
5,000 2,500 16.3 23.45 16.3 23.45 910.00no data
8,750 -1,250 16.5 20.3 16.5 18.8 920.00no data
2,500 0 8.35 930.00no data
2,500 1,250 14 15 14 15 940.00no data
56,250 35,000 9.5 14.15 9.5 13.6 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 3.4 3.4 3.35 3.35 3,750 5,000
680.00 3.55 3.55 3.55 3.55 1,250 2,500
690.00 14.5 0 1,250
2,500 0 100 700.00 5 5.5 4.6 5.05 38,750 201,25080.5
720.00 14 0 1,250
730.00 7.75 0 1,250
740.00 9 9 9 9 -1,250 3,750
6,250 0 93 93 93 93 750.00 10.95 12.95 9.9 12.45 25,000 185,00029.6
760.00 15 15 12 15 8,750 11,250
3,750 0 40.15 780.00 16.5 19 16.5 19 16,250 30,0008
8,750 0 65.9 65.9 65.85 65.85 790.00 19.85 19.85 19.85 19.85 0 15,0001.71
490,000 292,500 57.45 61.55 55.35 59.75 800.00 23.75 29 22.65 27.8 88,750 226,2500.46
106,250 1,250 49.8 60.75 49.8 52.3 810.00 32 33.65 29.6 29.6 1,250 3,7500.04
145,000 70,000 45.95 49.55 44.7 46.6 820.00 32.45 37 30 37 70,000 70,0000.48
128,750 116,250 40.3 44.45 36.4 41.65 830.00 55 0 1,2500.01
35,000 33,750 48.15 48.15 35.1 36.95 840.00no data
173,750 27,500 33 35.25 31.25 33.7 850.00 55 55 55 55 1,250 1,2500.01
1,250 0 19.55 890.00no data
198,750 68,750 17.05 19.45 16.95 18.35 900.00 80.6 84.9 80.6 84.5 2,500 6,2500.03
2,500 1,250 16.3 16.3 16.3 16.3 910.00no data
10,000 3,750 13.15 14.7 13.15 14.7 920.00no data
2,500 0 8.35 930.00no data
1,250 0 6.95 940.00no data
21,250 11,250 8.3 10.25 8.3 9.8 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 0 1,250
680.00 7 0 1,250
690.00 14.5 0 1,250
2,500 0 100 700.00 5.05 5.05 3.7 4.2 32,500 162,50065
720.00 14 0 1,250
730.00 7.75 7.75 7.75 7.75 0 1,250
740.00 10 10 9.5 9.5 2,500 5,000
6,250 0 81.6 81.6 81.6 81.6 750.00 15.05 15.05 10 10.5 52,500 160,00025.6
760.00 24.7 0 2,500
3,750 0 40.15 780.00 20 20.05 18 18 12,500 13,7503.67
8,750 2,500 44.15 66.65 44.15 66.65 790.00 21.65 27 18.35 19.85 5,000 15,0001.71
197,500 45,000 35.35 56 35.35 55.15 800.00 30 30 23.35 23.85 47,500 137,5000.7
105,000 15,000 42.3 49.8 41.95 49.8 810.00 52.1 0 2,5000.02
75,000 43,750 37.15 44.85 35.9 44.1 820.00no data
12,500 8,750 36 40.8 33.75 40.05 830.00 55 0 1,2500.1
1,250 1,250 30.95 30.95 30.95 30.95 840.00no data
146,250 82,500 21.8 31.85 21.8 30.95 850.00no data
1,250 1,250 19.55 19.55 19.55 19.55 890.00no data
130,000 53,750 12 16.6 12 16.2 900.00 110 0 3,7500.03
1,250 1,250 10.95 10.95 10.95 10.95 910.00no data
6,250 5,000 9.95 12.5 9.95 12.5 920.00no data
2,500 2,500 7.95 8.35 7.95 8.35 930.00no data
1,250 1,250 6.95 6.95 6.95 6.95 940.00no data
10,000 7,500 9 9 7 8.3 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 0 1,250
680.00 7 0 1,250
690.00 14.5 0 1,250
2,500 0 100 700.00 7.45 7.65 7 7.65 27,500 130,00052
720.00 14 0 1,250
730.00 60 0 1,250
740.00 17 0 2,500
6,250 1,250 70 70 70 70 750.00 18 19 17.15 19 -1,250 107,50017.2
760.00 24.7 0 2,500
3,750 0 40.15 780.00 40.1 0 1,2500.33
6,250 2,500 45 45 45 45 790.00 37.4 0 10,0001.6
152,500 42,500 39.25 41.4 35 35.45 800.00 38 40 35 40 10,000 90,0000.59
90,000 0 34.1 34.1 30.4 32.25 810.00 60.15 60.15 44 52.1 1,250 2,5000.03
31,250 0 28.45 820.00no data
3,750 0 37.9 830.00 55 55 55 55 1,250 1,2500.33
63,750 6,250 21 21 18 18.1 850.00no data
76,250 8,750 10.9 11.5 7.3 7.3 900.00 105 110 105 110 3,750 3,7500.05
1,250 0 14.05 920.00no data
2,500 0 9.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 0 1,250
680.00 7 0 1,250
690.00 14.5 0 1,250
2,500 0 100 700.00 8 8.6 7.8 8.2 20,000 102,50041
720.00 14 0 1,250
730.00 60 0 1,250
740.00 17 17 17 17 -1,250 2,500
5,000 0 75 750.00 19.2 20 18.6 19 6,250 108,75021.75
760.00 24.7 0 2,500
3,750 0 40.15 780.00 40.1 0 1,2500.33
3,750 0 32.75 790.00 37.4 0 10,0002.67
110,000 13,750 43.25 44 38 39 800.00 38.5 42.9 38 38.9 5,000 80,0000.73
90,000 10,000 35.25 35.25 34.75 35 810.00 43.85 0 1,2500.01
31,250 0 28.45 820.00no data
3,750 0 37.9 830.00no data
57,500 12,500 23.5 24.45 20 20.6 850.00no data
67,500 -3,750 13 13 10.5 10.75 900.00no data
1,250 0 14.05 920.00no data
2,500 0 9.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 0 1,250
680.00 7 0 1,250
690.00 14.5 0 1,250
2,500 0 100 700.00 10.05 13.05 9.55 9.8 12,500 82,50033
720.00 14 0 1,250
730.00 60 0 1,250
740.00 22.1 23 22.1 23 2,500 3,750
5,000 0 75 750.00 23.5 27 21.4 21.5 -5,000 102,50020.5
760.00 27 27 24.7 24.7 -1,250 2,500
3,750 0 40.15 780.00 40.1 40.1 40.1 40.1 1,250 1,2500.33
3,750 0 32.75 790.00 37.4 0 10,0002.67
96,250 48,750 48.25 48.25 35.15 41.05 800.00 40.65 49.7 40.65 42.15 7,500 75,0000.78
80,000 -2,500 36.1 36.1 31.7 32.1 810.00 43.85 0 1,2500.02
31,250 0 29 29 28.45 28.45 820.00no data
3,750 0 37.9 830.00no data
45,000 -10,000 25.1 25.1 19.45 22 850.00no data
71,250 36,250 13 13 10.5 12.4 900.00no data
1,250 0 14.05 920.00no data
2,500 0 9.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 0 1,250
680.00 7 7 7 7 1,250 1,250
690.00 20 20 9 14.5 1,250 1,250
2,500 0 100 700.00 10 10.9 9.1 10.55 41,250 70,00028
720.00 14 0 1,250
730.00 60 0 1,250
740.00 19 0 1,250
5,000 0 75 750.00 19.7 24 19.5 23.5 53,750 107,50021.5
760.00 29.95 29.95 29.95 29.95 1,250 3,750
3,750 0 40.15 780.00no data
3,750 0 32.75 790.00 37.4 0 10,0002.67
47,500 -2,500 56.45 63.1 45.4 48.65 800.00 35.65 42.1 34.4 39.75 1,250 67,5001.42
82,500 2,500 51.35 51.35 44.7 45.1 810.00 43.85 0 1,2500.02
31,250 1,250 38.2 42.5 36.25 37.75 820.00no data
3,750 0 37.9 830.00no data
55,000 7,500 35.1 37.7 26 27.15 850.00no data
35,000 10,000 19.5 20 14 14.7 900.00no data
1,250 0 14.05 920.00no data
2,500 0 9.5 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 0 1,250
660.00 7 7 7 7 1,250 1,250
2,500 0 100 700.00 10.5 10.95 10.5 10.95 1,250 28,75011.5
720.00 14 0 1,250
730.00 60 0 1,250
740.00 19 0 1,250
5,000 0 75 750.00 21 23 20.5 22.45 2,500 53,75010.75
760.00 27 0 2,500
3,750 0 40.15 780.00no data
3,750 0 32.75 790.00 37.4 0 10,0002.67
50,000 -15,000 59.1 59.1 53.1 55.4 800.00 37.5 41 37.1 41 8,750 66,2501.33
80,000 0 50.2 50.2 50.2 50.2 810.00 43.85 0 1,2500.02
30,000 0 43.25 43.25 43.25 43.25 820.00no data
3,750 0 37.9 830.00no data
47,500 -1,250 36.8 36.8 31.95 33 850.00no data
25,000 0 18 900.00no data
1,250 0 14.05 920.00no data
2,500 0 9.5 950.00no data