info@tamealps.com +91 94145 70283

Bandhan Bank Limited (BANDHANBNK) 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 305.95 309.45 303.20 305.05 0.05% 3836967 11732.89 39.06
22 Jul 2021 305.90 307.25 302.60 304.90 0.74% 4147968 12659.75 59.30
20 Jul 2021 308.40 310.30 300.20 302.65 -1.86% 5396561 16427.97 45.49
19 Jul 2021 308.00 312.50 305.45 308.40 -0.24% 4358924 13469.61 23.35
16 Jul 2021 316.00 316.50 306.95 309.15 -3.30% 12832831 39915.82 49.80
15 Jul 2021 318.00 321.75 317.40 319.70 0.57% 4700924 15024.26 61.44
14 Jul 2021 317.95 318.95 316.20 317.90 0.30% 3649546 11595.35 60.11
13 Jul 2021 319.00 319.40 315.45 316.95 0.41% 2827367 8964.12 32.92
12 Jul 2021 320.50 322.75 313.60 315.65 -0.35% 3349332 10655.52 36.00
09 Jul 2021 312.10 318.00 306.40 316.75 0.84% 7868211 24643.10 31.32
08 Jul 2021 321.00 325.30 313.10 314.10 -2.01% 7290060 23265.36 36.12
07 Jul 2021 319.50 322.70 318.00 320.55 0.05% 4122637 13210.65 28.47
06 Jul 2021 322.80 325.85 319.15 320.40 -0.67% 4445980 14332.96 33.77
05 Jul 2021 324.55 326.20 321.05 322.55 0.28% 2976376 9617.83 37.08
02 Jul 2021 326.90 327.50 320.65 321.65 -1.43% 4028380 13042.58 30.16
01 Jul 2021 332.40 332.40 325.50 326.30 -1.20% 2418000 7923.64 25.61
30 Jun 2021 338.10 338.50 328.25 330.25 -1.65% 3065476 10254.11 33.43
29 Jun 2021 345.00 349.00 334.00 335.80 -3.14% 6553062 22251.46 28.67
28 Jun 2021 335.00 354.35 330.00 346.70 4.11% 6316613 21521.74 32.03
25 Jun 2021 333.40 339.50 332.05 333.00 -0.12% 3971203 13342.57 44.09
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 333.4 334.5 333.4 334.5 2 3,600 0% INF%
03 May, 2021 336.7 336.7 317.7 320.15 20 21,600 -4.29% 500% Fresh Short
04 May, 2021 324.25 328 320.75 320.75 15 25,200 0.19% 16.67%
05 May, 2021 314.5 315.5 311.45 311.45 7 37,800 -2.9% 50% Fresh Short
06 May, 2021 311.9 311.9 292.65 293.55 84 118,800 -5.75% 214.29% Fresh Short
07 May, 2021 293.05 303 291.55 298.3 47 136,800 1.62% 15.15% Fresh Long
10 May, 2021 293 305.25 285.3 296.1 58 145,800 -0.74% 6.58%
11 May, 2021 294.55 296 293 293.3 30 151,200 -0.95% 3.7%
12 May, 2021 292.5 294.05 288.55 291.05 34 190,800 -0.77% 26.19%
14 May, 2021 289.3 289.3 282.6 283.1 23 219,600 -2.73% 15.09% Fresh Short
17 May, 2021 283.65 288 282 287.55 45 262,800 1.57% 19.67% Fresh Long
18 May, 2021 292.5 298.5 291.4 293.8 31 264,600 2.17% 0.68% Fresh Long
19 May, 2021 290.7 292.8 289.95 292.25 22 284,400 -0.53% 7.48%
20 May, 2021 293 299.5 293 295.85 27 264,600 1.23% -8.09% Short Covering
21 May, 2021 298.5 303.05 298.5 302.15 32 273,600 2.13% 3.4% Fresh Long
24 May, 2021 303 303.5 296.8 299.75 54 318,600 -0.79% 16.45%
25 May, 2021 301.2 301.2 294 295.6 50 372,600 -1.38% 16.95% Fresh Short
26 May, 2021 294.2 297 293.05 294 46 403,200 -0.54% 8.21%
27 May, 2021 294.6 299.4 294 298.25 58 448,200 1.45% 11.16% Fresh Long
28 May, 2021 301 307.5 298.5 304.4 102 439,200 2.06% -2.09% Short Covering
31 May, 2021 306.15 314 303.2 310.3 130 468,000 1.94% 6.56% Fresh Long
01 Jun, 2021 311.35 311.8 303.4 305.45 87 489,600 -1.56% 4.62% Fresh Short
02 Jun, 2021 302.4 315.55 301.15 314.4 77 462,600 2.93% -6.2% Short Covering
03 Jun, 2021 315.75 321.3 315 320.1 69 462,600 1.81% 0%
04 Jun, 2021 316.7 320.6 313.5 317.35 121 518,400 -0.86% 12.06%
07 Jun, 2021 317.15 324 316.25 321.8 239 619,200 1.4% 19.44% Fresh Long
08 Jun, 2021 323.05 323.6 316.4 318.85 245 793,800 -0.92% 28.2%
09 Jun, 2021 320.5 327.85 317.5 318.95 422 968,400 0.03% 22%
10 Jun, 2021 320.45 323.7 317.1 322.7 115 972,000 1.18% 0.37% Fresh Long
11 Jun, 2021 323.8 326.3 320.55 321.7 143 1,004,400 -0.31% 3.33%
14 Jun, 2021 316.4 320.45 315.65 318.7 238 1,148,400 -0.93% 14.34%
15 Jun, 2021 323.4 328.4 322 324.4 309 1,209,600 1.79% 5.33% Fresh Long
16 Jun, 2021 323 327.4 321.75 322.9 224 1,305,000 -0.46% 7.89%
17 Jun, 2021 316.3 323.5 314.9 320.15 1036 2,131,200 -0.85% 63.31%
18 Jun, 2021 320.4 320.4 311.1 317.7 924 2,505,600 -0.77% 17.57%
21 Jun, 2021 320 344.8 320 342.8 5603 5,198,400 7.9% 107.47% Fresh Long
22 Jun, 2021 344.85 348.35 341.5 343.95 3592 6,192,000 0.34% 19.28%
23 Jun, 2021 345.15 346.9 333.95 334.75 5448 9,439,200 -2.67% 52.44% Fresh Short
24 Jun, 2021 335.3 338.35 332.5 335 3215 11,106,000 0.07% 17.66%
25 Jun, 2021 335.55 341.15 333.75 334.55 2478 11,001,600 -0.13% -0.96%
28 Jun, 2021 335.45 356.25 330.85 349.3 5800 12,825,000 4.41% 16.57% Fresh Long
29 Jun, 2021 347.15 350.35 334.4 336.65 4898 13,021,200 -3.62% 1.53% Fresh Short
30 Jun, 2021 337.35 339.4 328.45 330.3 2178 12,920,400 -1.89% -0.79% Long Unwinding
01 Jul, 2021 332 332.45 325.35 326.65 1888 13,474,800 -1.11% 4.29% Fresh Short
02 Jul, 2021 326.45 326.95 320.15 321.4 3191 14,475,600 -1.61% 7.43% Fresh Short
05 Jul, 2021 324.45 325.9 321.35 323.2 2522 14,904,000 0.56% 2.96%
06 Jul, 2021 322.9 326.5 319.45 320.55 4801 15,654,600 -0.82% 5.04%
07 Jul, 2021 319.95 323.2 318.05 320.95 6455 16,047,000 0.12% 2.51%
08 Jul, 2021 321.95 325.9 313.7 314.5 6696 17,103,600 -2.01% 6.58% Fresh Short
09 Jul, 2021 313 318.45 306 317.35 3934 17,332,200 0.91% 1.34%
12 Jul, 2021 325 325 313.75 315.45 2503 17,857,800 -0.6% 3.03%
13 Jul, 2021 315.65 319.1 315 316.8 2052 17,893,800 0.43% 0.2%
14 Jul, 2021 317.7 318.95 315.8 317.35 1493 17,933,400 0.17% 0.22%
15 Jul, 2021 318.1 321.75 317.45 319.1 1795 17,766,000 0.55% -0.95%
16 Jul, 2021 315 315 305.7 308.6 7614 19,258,200 -3.29% 8.4% Fresh Short
19 Jul, 2021 305.15 311.85 304.05 307.55 3325 19,099,800 -0.34% -0.84%
20 Jul, 2021 309.1 309.8 298.95 301.6 3512 19,879,200 -1.93% 4.08% Fresh Short
22 Jul, 2021 303.9 306 301.85 304.7 1757 19,195,200 1.03% -3.7% Short Covering
23 Jul, 2021 305.95 308.5 302.55 303.85 2409 18,151,200 -0.28% -6.1%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 0 70.3 230.00 0.1 0 1,8001
250.00 0.3 0.3 0.2 0.2 -21,600 199,800
1,800 0 45 260.00 0.3 0.3 0.3 0.3 0 34,20019
270.00 0.4 0.45 0.25 0.3 -43,200 104,400
275.00 0.75 0 59,400
10,800 0 25.25 26 23.9 23.9 280.00 0.7 0.9 0.4 0.65 -55,800 421,20039
3,600 1,800 18.95 18.95 18.95 18.95 285.00 1 1 0.55 0.8 -5,400 39,60011
3,600 -3,600 15.25 15.65 15.25 15.65 290.00 1.25 1.65 0.9 1.1 -5,400 471,600131
5,400 -1,800 10.35 10.8 10.05 10.05 295.00 1.6 2.15 1.6 1.85 -7,200 165,60030.67
367,200 -84,600 9.65 10.75 6.3 7.15 300.00 3.05 3.75 2.3 3.15 -109,800 975,6002.66
298,800 43,200 6.25 7.3 3.8 4.35 305.00 4.5 6.25 3.85 5.3 -23,400 189,0000.63
1,090,800 -39,600 4 4.8 2.25 2.6 310.00 6.8 9.7 6.35 8.2 -68,400 757,8000.69
451,800 -73,800 2.85 3.15 1.45 1.65 315.00 9.8 13.5 9.8 12 -30,600 259,2000.57
2,037,600 -178,200 1.9 2.25 1.05 1.2 320.00 13.75 17.85 13.6 16.3 -23,400 653,4000.32
640,800 -77,400 1.55 1.65 0.75 0.85 325.00 20.3 22.7 20.3 22.7 -5,400 82,8000.13
1,225,800 -217,800 1 1.05 0.5 0.6 330.00 23.8 27.9 23.8 26.25 -28,800 338,4000.28
450,000 10,800 0.85 1.05 0.4 0.5 335.00 31 31 31 31 -1,800 75,6000.17
1,177,200 -162,000 0.65 0.7 0.35 0.45 340.00 36.15 37 35 37 -9,000 217,8000.19
185,400 -21,600 0.5 0.5 0.3 0.35 345.00 38.6 41.05 38.6 41.05 -3,600 57,6000.31
1,337,400 -246,600 0.6 0.6 0.25 0.3 350.00 45.3 46.9 45.2 45.2 -10,800 199,8000.15
63,000 -12,600 0.3 0.3 0.2 0.2 355.00 40.4 0 5,4000.09
518,400 -158,400 0.4 0.4 0.15 0.2 360.00 50.35 0 30,6000.06
99,000 9,000 0.25 0.3 0.15 0.2 365.00no data
360,000 46,800 0.25 0.3 0.2 0.2 370.00 58.4 0 7,2000.02
12,600 0 0.1 0.25 0.1 0.25 375.00no data
180,000 -7,200 0.2 0.3 0.1 0.15 380.00 72.05 0 7,2000.04
3,600 0 0.05 0.1 0.05 0.1 385.00no data
54,000 -5,400 0.1 0.15 0.1 0.1 390.00no data
298,800 -19,800 0.15 0.2 0.1 0.1 400.00no data
37,800 0 0.1 410.00no data
7,200 0 0.4 415.00no data
39,600 0 0.2 420.00no data
3,600 -1,800 0.05 0.05 0.05 0.05 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 0 70.3 230.00 0.1 0 1,8001
250.00 0.5 0.5 0.35 0.4 5,400 221,400
1,800 0 45 45 45 45 260.00 0.4 0.45 0.4 0.45 1,800 34,20019
270.00 0.6 0.7 0.55 0.6 -7,200 147,600
275.00 0.75 0.75 0.6 0.75 10,800 59,400
10,800 -5,400 25 26.2 25 25.7 280.00 1.05 1.15 0.85 0.95 -27,000 477,00044.17
1,800 0 18.7 20.65 18.7 20.65 285.00 1.2 1.5 1.1 1.25 12,600 45,00025
7,200 -1,800 16.85 16.85 16.8 16.8 290.00 2.25 2.3 1.55 1.7 -18,000 477,00066.25
7,200 1,800 12.6 12.6 12.6 12.6 295.00 2.85 3.1 2.4 2.55 5,400 172,80024
451,800 -32,400 8.65 9.6 6.8 8.45 300.00 4.05 4.85 3.6 3.85 -90,000 1,085,4002.4
255,600 14,400 6.05 6.85 4.5 5.65 305.00 6.05 7.4 5.6 5.85 3,600 212,4000.83
1,130,400 -32,400 4.9 4.9 2.95 3.6 310.00 9.5 10.8 8.6 9.05 -63,000 826,2000.73
525,600 -21,600 3.5 3.5 2.05 2.5 315.00 12.45 14.2 12.1 13 -19,800 289,8000.55
2,215,800 -54,000 2.7 2.8 1.5 1.8 320.00 18 19.45 16.6 17.25 -37,800 676,8000.31
718,200 -95,400 2 2 1.1 1.3 325.00 21.75 21.75 21.75 21.75 0 88,2000.12
1,443,600 -180,000 1.45 1.75 0.8 0.95 330.00 26.1 27.5 26.1 26.35 -9,000 367,2000.25
439,200 -57,600 1.15 1.25 0.75 0.8 335.00 31.2 31.75 31.2 31.7 -5,400 77,4000.18
1,339,200 -198,000 1.5 1.5 0.65 0.7 340.00 36 38.3 36 38.3 -7,200 226,8000.17
207,000 -25,200 1 1 0.55 0.6 345.00 40.7 42.9 40.7 42.9 -1,800 61,2000.3
1,584,000 -111,600 0.95 1 0.55 0.6 350.00 45.4 45.4 45.4 45.4 -5,400 210,6000.13
75,600 0 0.5 0.55 0.5 0.55 355.00 40.4 0 5,4000.07
676,800 -52,200 0.75 0.75 0.35 0.45 360.00 50.35 0 30,6000.05
90,000 -9,000 0.6 0.6 0.35 0.45 365.00no data
313,200 -39,600 0.5 0.5 0.25 0.3 370.00 58.4 0 7,2000.02
12,600 -5,400 0.3 0.3 0.25 0.25 375.00no data
187,200 -16,200 0.3 0.3 0.2 0.2 380.00 72.05 0 7,2000.04
3,600 -1,800 0.25 0.25 0.2 0.2 385.00no data
59,400 -9,000 0.2 0.3 0.15 0.2 390.00no data
318,600 -55,800 0.2 0.2 0.15 0.2 400.00no data
37,800 -3,600 0.1 0.1 0.1 0.1 410.00no data
7,200 0 0.4 415.00no data
39,600 0 0.2 420.00no data
5,400 0 0.15 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 0 70.3 230.00 0.1 0 1,8001
250.00 0.65 0.9 0.55 0.75 1,800 216,000
1,800 0 55 260.00 0.9 1 0.65 0.7 1,800 32,40018
270.00 1.35 1.5 0.75 0.95 -55,800 154,800
275.00 1.65 1.65 0.85 1.1 48,600 48,600
16,200 5,400 23.6 25.65 23 23 280.00 1.75 2.45 1.1 1.55 19,800 504,00031.11
1,800 1,800 19.1 19.1 19.1 19.1 285.00 2 3.05 1.6 2.15 12,600 32,40018
9,000 3,600 17 17 14.45 14.45 290.00 2.75 4.35 2.15 2.8 79,200 495,00055
5,400 0 28.55 295.00 3.5 5.75 3.3 4.15 -3,600 167,40031
484,200 104,400 12.85 12.85 7.35 7.95 300.00 4.7 8.25 4.7 6.25 -32,400 1,175,4002.43
241,200 160,200 9.05 9.05 5.3 5.65 305.00 6.6 11.25 6.6 8.75 -48,600 208,8000.87
1,162,800 73,800 8.25 8.45 3.95 4.15 310.00 10 14.8 9.15 12.2 -140,400 889,2000.76
547,200 -54,000 6 6 2.9 3.1 315.00 13.75 18 12.65 15 -28,800 309,6000.57
2,269,800 -158,400 4.3 4.6 2.25 2.45 320.00 17.8 23 16.4 20.95 -59,400 714,6000.31
813,600 41,400 3.25 3.25 1.8 2 325.00 23.35 26.85 23.35 26.85 -3,600 88,2000.11
1,623,600 -95,400 2.55 2.65 1.4 1.55 330.00 25.2 31.5 25.2 29.55 -12,600 376,2000.23
496,800 41,400 1.85 1.9 1.2 1.3 335.00 31 32.05 31 32.05 0 82,8000.17
1,537,200 -223,200 1.85 1.85 1.05 1.2 340.00 34.8 39.95 34.8 39.95 -12,600 234,0000.15
232,200 -39,600 1.2 1.25 1 1.05 345.00 39.6 46.3 39.6 46.3 -7,200 63,0000.27
1,695,600 -172,800 1.45 1.45 0.8 0.9 350.00 43 49.45 43 48.6 -1,800 216,0000.13
75,600 -5,400 0.9 1 0.85 0.9 355.00 40.4 0 5,4000.07
729,000 -45,000 1.05 1.05 0.65 0.7 360.00 50.35 0 30,6000.04
99,000 -1,800 0.6 0.6 0.55 0.6 365.00no data
352,800 -50,400 0.75 0.8 0.5 0.55 370.00 58.4 0 7,2000.02
18,000 -3,600 0.55 0.55 0.55 0.55 375.00no data
203,400 -46,800 0.45 0.55 0.3 0.4 380.00 72.05 0 7,2000.04
5,400 -1,800 0.4 0.4 0.4 0.4 385.00no data
68,400 -12,600 0.35 0.4 0.2 0.25 390.00no data
374,400 -30,600 0.25 0.45 0.25 0.35 400.00no data
41,400 -3,600 0.1 0.1 0.1 0.1 410.00no data
7,200 0 0.4 415.00no data
39,600 0 0.2 420.00no data
5,400 0 0.15 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 0 70.3 230.00 0.1 0 1,8001
250.00 0.75 0.75 0.5 0.7 1,800 214,200
1,800 0 55 260.00 0.9 0 30,60017
270.00 2 2 0.75 1.05 16,200 210,600
10,800 1,800 30.3 30.75 28 28 280.00 2.6 2.7 1.3 1.55 -1,800 484,20044.83
285.00 2.4 2.45 1.7 2.05 19,800 19,800
5,400 0 28.7 290.00 3.55 4.95 2.1 2.75 -64,800 415,80077
5,400 0 28.55 295.00 4.2 4.2 3 3.75 14,400 171,00031.67
379,800 9,000 14.25 15.85 12 12.9 300.00 6.05 8.65 4 5.15 -81,000 1,207,8003.18
81,000 23,400 10 12.5 9.1 9.95 305.00 9.35 9.5 5.7 7.3 -21,600 257,4003.18
1,089,000 160,200 8.75 9.9 7 7.55 310.00 11.8 12.7 7.9 9.85 -12,600 1,029,6000.95
601,200 -9,000 0.85 7.7 0.85 5.8 315.00 14.05 15.75 10.75 12.55 -34,200 338,4000.56
2,428,200 61,200 4.5 6 4.2 4.55 320.00 18.05 20 14.1 16.3 -52,200 774,0000.32
772,200 66,600 3.5 4.6 3.25 3.5 325.00 22.45 22.45 18.15 20.45 -10,800 91,8000.12
1,719,000 -64,800 3.1 3.55 2.4 2.7 330.00 26 27.1 21.75 24.7 -18,000 388,8000.23
455,400 7,200 2.35 2.85 2.05 2.2 335.00 25.95 29.6 25.95 29.6 -7,200 82,8000.18
1,760,400 -106,200 1.85 2.35 1.65 1.85 340.00 36.2 36.2 32.2 34.3 -23,400 246,6000.14
271,800 -34,200 1.5 2 1.5 1.6 345.00 36.85 38.4 36.85 38.4 0 70,2000.26
1,868,400 -9,000 1.5 1.75 1.3 1.4 350.00 44.15 44.15 42.8 42.8 -3,600 217,8000.12
81,000 -3,600 0.95 1.45 0.95 1.2 355.00 40.4 0 5,4000.07
774,000 -39,600 1 1.25 0.85 1.05 360.00 50.35 0 30,6000.04
100,800 0 1.05 365.00no data
403,200 -14,400 0.8 0.9 0.7 0.8 370.00 58.4 0 7,2000.02
21,600 0 0.5 0.5 0.5 0.5 375.00no data
250,200 -18,000 0.75 0.75 0.55 0.6 380.00 72.05 0 7,2000.03
7,200 0 0.8 385.00no data
81,000 -3,600 0.55 0.55 0.35 0.5 390.00no data
405,000 -32,400 0.3 0.5 0.3 0.5 400.00no data
45,000 -1,800 0.3 0.3 0.3 0.3 410.00no data
7,200 0 0.4 415.00no data
39,600 -1,800 0.2 0.2 0.2 0.2 420.00no data
5,400 0 0.15 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 1,800 70.3 70.3 70.3 70.3 230.00 0.1 0.1 0.1 0.1 1,800 1,8001
250.00 0.55 0.95 0.55 0.75 7,200 212,400
1,800 0 55 260.00 1.4 1.4 0.8 0.9 9,000 30,60017
270.00 1.5 1.55 1.1 1.2 102,600 194,400
9,000 3,600 32.8 33.8 30 30 280.00 1.6 4.75 1.6 1.8 73,800 486,00054
5,400 0 28.7 290.00 4.6 4.7 2.75 3.05 54,000 480,60089
5,400 0 28.55 295.00 5.6 5.6 3.6 4.2 1,800 156,60029
370,800 79,200 16 18 13.65 14.1 300.00 6.05 8.25 4.75 5.4 257,400 1,288,8003.48
57,600 43,200 16.85 16.85 10.8 11.05 305.00 18.35 18.35 6.4 7.4 73,800 279,0004.84
928,800 703,800 12.3 12.3 8.45 8.65 310.00 10 13 8.3 9.8 205,200 1,042,2001.12
610,200 374,400 9 10.55 6.55 6.7 315.00 12.9 16.15 11 13 -12,600 372,6000.61
2,367,000 529,200 8.5 8.9 5.1 5.25 320.00 11.5 20.15 11.5 16.5 -9,000 826,2000.35
705,600 36,000 7.15 7.15 3.95 4.1 325.00 17.95 23.35 17.2 20.15 0 102,6000.15
1,783,800 297,000 4.35 5.55 3.05 3.15 330.00 25.45 25.45 21.4 24.7 -5,400 406,8000.23
448,200 82,800 3.35 3.75 2.5 2.55 335.00 28.35 28.4 28.35 28.4 -1,800 90,0000.2
1,866,600 171,000 4.15 4.15 2.05 2.15 340.00 30.2 33.4 30.2 33.3 -7,200 270,0000.14
306,000 30,600 2.5 2.5 1.75 1.8 345.00 35.75 38.55 35.25 38.55 -5,400 70,2000.23
1,877,400 5,400 2.6 2.9 1.55 1.6 350.00 47.15 47.15 40.75 40.9 -1,800 221,4000.12
84,600 -1,800 1.65 1.7 1.2 1.25 355.00 40.4 0 5,4000.06
813,600 -48,600 1.3 1.5 1.05 1.15 360.00 50.35 50.35 50.35 50.35 0 30,6000.04
100,800 25,200 1 1.2 0.95 1.05 365.00no data
417,600 -126,000 0.75 1 0.75 0.9 370.00 58.4 58.4 58.4 58.4 1,800 7,2000.02
21,600 -1,800 0.9 0.9 0.9 0.9 375.00no data
268,200 -61,200 0.6 0.75 0.5 0.65 380.00 71.3 72.05 71.3 72.05 0 7,2000.03
7,200 0 0.8 385.00no data
84,600 -1,800 0.4 0.6 0.4 0.6 390.00no data
437,400 -25,200 0.6 0.6 0.4 0.4 400.00no data
46,800 14,400 0.4 0.5 0.3 0.3 410.00no data
7,200 0 0.4 415.00no data
41,400 0 0.25 420.00no data
5,400 -1,800 0.15 0.15 0.15 0.15 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.55 0.7 0.55 0.65 -5,400 205,200
1,800 0 55 260.00 0.75 0.75 0.75 0.75 0 21,60012
270.00 0.95 1 0.9 1 5,400 91,800
5,400 0 33.55 280.00 1.25 1.5 1.1 1.45 -3,600 412,20076.33
5,400 0 28.7 290.00 2.05 2.4 1.7 2 0 426,60079
5,400 -1,800 28.55 28.55 28.55 28.55 295.00 2.9 3 2.3 2.65 19,800 154,80028.67
291,600 63,000 21.55 24.6 21.55 22.7 300.00 3.45 3.8 2.9 3.45 9,000 1,031,4003.54
14,400 -1,800 19.05 19.05 18.85 18.85 305.00 4.1 4.7 4 4.45 -7,200 205,20014.25
225,000 3,600 14.4 16.9 14.4 15.15 310.00 5.8 6.35 5.3 6.05 -23,400 837,0003.72
235,800 -3,600 11.6 13.9 11.6 12.55 315.00 8.8 8.8 7.2 8.1 27,000 385,2001.63
1,837,800 55,800 9.45 11.45 9.45 10.25 320.00 11.3 11.55 9.55 10.85 37,800 835,2000.45
669,600 9,000 7.6 9.2 7.6 8.2 325.00 13.9 14 12.5 14 -9,000 102,6000.15
1,486,800 68,400 6.1 7.3 6 6.4 330.00 17.9 17.9 15.65 16.95 -3,600 412,2000.28
365,400 61,200 4.8 5.8 4.8 5.15 335.00 20.8 20.8 20.75 20.75 -3,600 91,8000.25
1,695,600 -131,400 3.95 4.8 3.9 4.15 340.00 24.65 24.65 24.6 24.6 -3,600 277,2000.16
275,400 16,200 3.35 3.85 3.25 3.5 345.00 29.4 29.5 29.4 29.5 -5,400 75,6000.27
1,872,000 27,000 2.8 3.3 2.7 2.95 350.00 31.6 34 31.6 34 -1,800 223,2000.12
86,400 9,000 2.4 2.6 2.25 2.25 355.00 40.4 0 5,4000.06
862,200 27,000 2 2.15 1.8 1.95 360.00 41.25 41.25 41.25 41.25 0 30,6000.04
75,600 23,400 1.55 1.75 1.55 1.6 365.00no data
543,600 -1,800 0.75 1.3 0.75 1.25 370.00 51.9 51.9 51.9 51.9 -1,800 5,4000.01
23,400 0 1.15 375.00no data
329,400 1,800 0.85 0.9 0.8 0.9 380.00 63.45 0 7,2000.02
7,200 0 0.8 385.00no data
86,400 -3,600 0.65 0.65 0.5 0.5 390.00no data
462,600 -88,200 0.45 0.6 0.45 0.6 400.00no data
32,400 -3,600 0.4 0.4 0.4 0.4 410.00no data
7,200 -1,800 0.35 0.4 0.35 0.4 415.00no data
41,400 -1,800 0.3 0.3 0.25 0.25 420.00no data
7,200 0 0.2 0.2 0.2 0.2 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.95 0.95 0.65 0.65 1,800 210,600
1,800 0 55 260.00 1 0 21,60012
270.00 1.9 1.9 1 1.1 -3,600 86,400
5,400 0 33.55 280.00 2 2 1.45 1.55 48,600 415,80077
5,400 0 28.7 290.00 2.6 2.6 2 2.25 25,200 426,60079
7,200 0 25.3 295.00 3 3.2 3 3.1 5,400 135,00018.75
228,600 52,200 20.75 22.3 20.1 21.2 300.00 4.15 4.25 3.6 3.9 9,000 1,022,4004.47
16,200 3,600 18.15 18.15 17.7 17.7 305.00 5.9 5.9 4.95 5.1 -1,800 212,40013.11
221,400 12,600 14.75 15.25 13.6 14.2 310.00 7.4 7.4 6.35 6.8 16,200 860,4003.89
239,400 25,200 12.05 12.5 10.95 11.55 315.00 9 9.8 8.9 9.1 25,200 358,2001.5
1,782,000 16,200 9.8 10.3 8.85 9.45 320.00 12.35 12.95 11.65 12.35 7,200 797,4000.45
660,600 75,600 8.4 8.45 7.25 7.6 325.00 14.8 15.5 14.8 15.25 0 111,6000.17
1,418,400 39,600 6.45 6.8 5.6 6 330.00 18.45 19.1 18.05 18.5 -12,600 415,8000.29
304,200 7,200 5.25 5.4 4.5 4.85 335.00 23 0 95,4000.31
1,827,000 -1,800 4.15 4.45 3.65 3.95 340.00 26.6 26.65 26.05 26.65 -5,400 280,8000.15
259,200 5,400 3.5 3.6 3.05 3.25 345.00 30.45 30.45 30.45 30.45 0 81,0000.31
1,845,000 -7,200 3 3.25 2.6 2.75 350.00 35 35 34.55 34.55 -3,600 225,0000.12
77,400 -1,800 2.55 2.55 2.15 2.15 355.00 40.4 0 5,4000.07
835,200 -30,600 2.1 2.2 1.75 1.85 360.00 43.9 43.9 43.85 43.85 -1,800 30,6000.04
52,200 1,800 1.45 1.55 1.3 1.5 365.00no data
545,400 -5,400 1.75 1.75 1 1.1 370.00 53.7 53.75 53.7 53.75 0 7,2000.01
23,400 0 1.15 375.00no data
327,600 0 1 1.05 0.8 0.9 380.00 63.15 63.45 63.15 63.45 -3,600 7,2000.02
7,200 0 0.8 385.00no data
90,000 -1,800 0.75 0.75 0.6 0.6 390.00no data
550,800 -18,000 0.6 0.6 0.55 0.6 400.00no data
36,000 0 0.45 410.00no data
9,000 0 0.4 415.00no data
43,200 0 0.3 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.75 0.75 0.75 0.75 0 208,800
1,800 0 55 260.00 1 1 1 1 1,800 21,60012
270.00 1.2 1.25 1.2 1.2 3,600 90,000
5,400 0 33.55 280.00 1.6 1.9 1.45 1.75 10,800 367,20068
5,400 0 28.7 28.7 28.7 28.7 290.00 2.5 3 2.35 2.65 34,200 401,40074.33
7,200 0 25.3 25.3 25.3 25.3 295.00 3.5 3.8 3.35 3.35 -1,800 129,60018
176,400 10,800 23 23 20.4 21 300.00 4.75 5.1 4 4.4 23,400 1,013,4005.74
12,600 0 18.6 18.6 15.75 15.75 305.00 5.5 6.95 5.5 5.9 7,200 214,20017
208,800 21,600 15.5 17 14 14.65 310.00 7.8 8.65 7.25 7.55 57,600 844,2004.04
214,200 43,200 13.15 14.5 11.55 12 315.00 11.1 11.3 9.8 10 16,200 333,0001.55
1,765,800 189,000 10.7 12.5 9.55 9.9 320.00 13.95 14.3 12.2 12.9 39,600 790,2000.45
585,000 21,600 8.95 9.95 7.9 8.05 325.00 16.5 16.95 16.4 16.4 0 111,6000.19
1,378,800 5,400 6.85 8.3 6.2 6.45 330.00 18.6 20.9 18.6 19.3 -21,600 428,4000.31
297,000 3,600 6.15 6.2 5 5.2 335.00 23 23 23 23 -1,800 95,4000.32
1,828,800 68,400 5.5 5.5 4.05 4.2 340.00 27.75 27.75 27.1 27.1 -3,600 286,2000.16
253,800 -7,200 3.7 3.75 3.4 3.5 345.00 32.2 0 81,0000.32
1,852,200 84,600 3.2 3.8 2.85 3 350.00 34.9 34.9 34.9 34.9 0 228,6000.12
79,200 1,800 2.65 2.65 2.3 2.35 355.00 40.4 0 5,4000.07
865,800 -39,600 2.45 2.5 1.9 2 360.00 43.4 44.3 43.4 44.3 1,800 32,4000.04
50,400 -5,400 0.95 1.8 0.95 1.65 365.00no data
550,800 1,800 1.3 1.45 1.2 1.25 370.00 53.25 53.7 53.25 53.7 -1,800 7,2000.01
23,400 3,600 1 1.2 0.95 1.15 375.00no data
327,600 -3,600 1.1 1.1 0.8 0.95 380.00 63 0 10,8000.03
7,200 7,200 0.6 0.8 0.6 0.8 385.00no data
91,800 -14,400 0.8 0.8 0.65 0.65 390.00no data
568,800 -68,400 0.65 0.65 0.55 0.6 400.00no data
36,000 0 0.45 0.45 0.45 0.45 410.00no data
9,000 0 0.4 415.00no data
43,200 -5,400 0.4 0.4 0.3 0.3 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.8 0.8 0.7 0.8 -3,600 208,800
1,800 0 55 260.00 1.4 1.4 1.4 1.4 1,800 19,80011
270.00 1.2 1.55 1.2 1.4 -5,400 86,400
5,400 0 33.55 280.00 1.55 2.15 1.45 2 -14,400 356,40066
5,400 1,800 32.1 32.1 32.1 32.1 290.00 2.25 3.35 2.1 3.05 5,400 367,20068
7,200 -1,800 27.25 27.25 25.3 25.3 295.00 2.95 4 2.95 3.85 7,200 131,40018.25
165,600 25,200 23.8 26.35 19.8 20.8 300.00 3.55 5.5 3.45 5.1 70,200 990,0005.98
12,600 0 21.05 21.25 16.95 16.95 305.00 4.5 6.85 4.5 6.5 21,600 207,00016.43
187,200 7,200 16.6 18.9 13.35 14.25 310.00 6.05 9.2 5.9 8.5 43,200 786,6004.2
171,000 55,800 14.8 15.85 10.8 11.7 315.00 8.65 11.75 8.55 11 21,600 316,8001.85
1,576,800 331,200 11.5 13.45 9 9.7 320.00 10.7 15 10.35 14.1 39,600 750,6000.48
563,400 77,400 9.45 11.15 7.5 8 325.00 13.7 17.95 13.7 17.95 1,800 111,6000.2
1,373,400 -63,000 7.65 9.2 6 6.5 330.00 16.65 20.9 16.65 20.9 10,800 450,0000.33
293,400 10,800 7.35 7.55 5.15 5.4 335.00 20.15 26.3 20.1 24.05 0 97,2000.33
1,760,400 100,800 5.4 6.2 4.15 4.4 340.00 24.4 29.8 22.55 29.05 -12,600 289,8000.16
261,000 12,600 4.4 4.4 3.5 3.7 345.00 28.6 32.2 28.6 32.2 0 81,0000.31
1,767,600 75,600 3.95 4.45 3.05 3.15 350.00 34.65 37.85 34.65 37.85 0 228,6000.13
77,400 -3,600 3.15 3.15 2.65 2.75 355.00 40.4 0 5,4000.07
905,400 9,000 3.1 3.2 2.2 2.25 360.00 43.45 43.45 42.3 42.3 0 30,6000.03
55,800 0 2.2 2.2 2.2 2.2 365.00no data
549,000 7,200 2 2.15 1.5 1.55 370.00 49.8 54.45 49.8 54.45 -1,800 9,0000.02
19,800 0 1.6 1.6 1.6 1.6 375.00no data
331,200 -25,200 1.55 1.55 1.05 1.15 380.00 63 63 63 63 0 10,8000.03
106,200 1,800 1.25 1.25 0.85 0.9 390.00no data
637,200 -21,600 0.75 0.8 0.7 0.75 400.00no data
36,000 -9,000 0.5 0.55 0.5 0.5 410.00no data
9,000 0 0.4 415.00no data
48,600 0 0.3 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.5 1.7 0.75 0.85 21,600 212,400
1,800 0 55 260.00 1 0 18,00010
270.00 1.95 2.85 1.35 1.6 12,600 91,800
5,400 0 33.55 33.55 33.55 33.55 280.00 3.7 4.6 1.85 2.1 37,800 370,80068.67
3,600 0 24.8 24.8 24.8 24.8 290.00 3.9 6.85 2.8 3 50,400 361,800100.5
9,000 1,800 20.75 26.1 20.75 26.1 295.00 5.5 8.4 3.55 3.75 12,600 124,20013.8
140,400 -9,000 18.25 23.05 16.4 22.6 300.00 6.6 10.35 4.5 4.8 -16,200 919,8006.55
12,600 3,600 15.2 19.4 15 18.7 305.00 14.25 14.25 5.85 6.2 3,600 185,40014.71
180,000 79,200 12.6 16.25 11.2 15.3 310.00 12.15 15.2 7.5 7.85 -3,600 743,4004.13
115,200 45,000 10.5 13.3 9.3 12.65 315.00 15.85 17.4 9.05 10.15 12,600 295,2002.56
1,245,600 46,800 9.05 11.05 7.85 10.5 320.00 18.75 21.85 12.5 13.15 -104,400 711,0000.57
486,000 -54,000 8.7 9.15 6.65 8.65 325.00 24.05 25 15.95 16.15 -18,000 109,8000.23
1,436,400 -34,200 6.8 7.6 5.4 7.15 330.00 27.75 29 19.05 19.55 -54,000 439,2000.31
282,600 0 5.3 6.25 4.6 5.85 335.00 25.65 25.65 23.15 23.5 -3,600 97,2000.34
1,659,600 41,400 3.55 5.25 3.55 4.85 340.00 33.75 34.35 27.2 27.45 -3,600 302,4000.18
248,400 14,400 4.35 4.4 3.5 4.15 345.00 38.35 41.05 33.75 33.75 -1,800 81,0000.33
1,692,000 -3,600 3.65 3.8 2.85 3.55 350.00 38.5 38.7 36.1 36.1 -5,400 228,6000.14
81,000 -7,200 3.05 3.15 2.85 3 355.00 40.4 0 5,4000.07
896,400 -7,200 2.65 2.7 2.15 2.6 360.00 52.7 52.7 52.7 52.7 0 30,6000.03
55,800 1,800 2.3 2.3 2.3 2.3 365.00no data
541,800 30,600 1.9 2 1.6 1.8 370.00 62 62 54.9 54.9 -3,600 10,8000.02
19,800 -1,800 1.6 1.6 1.6 1.6 375.00no data
356,400 46,800 1.1 1.5 1.05 1.4 380.00 46.55 0 10,8000.03
104,400 5,400 1 1.1 1 1.1 390.00no data
658,800 16,200 0.7 0.9 0.7 0.85 400.00no data
45,000 0 0.55 410.00no data
9,000 0 0.4 415.00no data
48,600 0 0.3 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.05 1.1 0.85 0.95 7,200 190,800
1,800 1,800 55 55 55 55 260.00 1 0 18,00010
270.00 1.15 2.05 1.15 1.5 27,000 79,200
5,400 0 46.9 280.00 1.8 3.15 1.7 2.5 23,400 333,00061.67
3,600 3,600 32.55 32.55 28.65 28.65 290.00 2.7 4.15 2.35 3.9 32,400 311,40086.5
7,200 3,600 31.95 31.95 30.3 30.3 295.00 3.35 5 2.75 4.85 3,600 111,60015.5
149,400 61,200 29 29 20.25 20.85 300.00 4.05 6.55 3.45 6.25 131,400 936,0006.27
9,000 7,200 17.8 17.85 17.45 17.5 305.00 4.5 8.1 4.4 7.95 52,200 181,80020.2
100,800 41,400 19.4 19.5 14.45 14.75 310.00 6.65 10.45 5.6 10.05 73,800 747,0007.41
70,200 68,400 16.65 16.65 12.05 12.3 315.00 7.75 12.95 7.6 12.7 1,800 282,6004.03
1,198,800 221,400 13.5 15.5 10.2 10.45 320.00 10.2 16.1 9.5 15.75 135,000 815,4000.68
540,000 133,200 11 13 8.6 8.7 325.00 13.55 19.25 12.2 19.25 14,400 127,8000.24
1,470,600 185,400 9 10.8 7.15 7.35 330.00 16.95 23 14.85 22.45 16,200 493,2000.34
282,600 1,800 7.7 8.95 6 6.15 335.00 22.1 23.2 20.9 22.8 9,000 100,8000.36
1,618,200 183,600 6.25 7.4 4.95 5.15 340.00 24.15 30.6 24.15 30.25 -5,400 306,0000.19
234,000 1,800 5.1 6.1 4.25 4.4 345.00 27.3 33.6 27.3 33.6 0 82,8000.35
1,695,600 104,400 4.6 5.05 3.6 3.7 350.00 33.6 37.85 33.5 37.85 3,600 234,0000.14
88,200 -5,400 4.25 4.25 3.1 3.15 355.00 40.4 40.4 40.4 40.4 1,800 5,4000.06
903,600 -14,400 3.1 3.6 2.6 2.65 360.00 39.65 39.65 39.65 39.65 0 30,6000.03
54,000 9,000 2.7 2.7 2.2 2.3 365.00no data
511,200 27,000 3 3 1.8 1.9 370.00 50.8 55.85 50.8 55.85 -1,800 14,4000.03
21,600 -1,800 1.7 1.7 1.6 1.6 375.00no data
309,600 -66,600 1.6 1.75 1.35 1.4 380.00 46.55 0 10,8000.03
99,000 -5,400 1.05 1.15 0.9 1.1 390.00no data
642,600 -18,000 0.9 1 0.8 0.85 400.00no data
45,000 -7,200 0.55 0.6 0.5 0.55 410.00no data
9,000 0 0.4 415.00no data
48,600 0 0.35 0.35 0.3 0.3 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.75 1.15 0.7 1.15 0 183,600
260.00 1 0 18,000
270.00 1.85 1.85 1.85 1.85 0 52,200
5,400 0 46.9 280.00 2 2.2 1.75 2.05 3,600 309,60057.33
290.00 2.4 2.95 2.4 2.85 7,200 279,000
3,600 1,800 29 30.65 29 30.65 295.00 3.3 3.75 3.3 3.65 0 108,00030
88,200 10,800 24 27 24 25.55 300.00 4.75 4.85 3.75 4.4 39,600 804,6009.12
1,800 0 22 22 22 22 305.00 6 6.55 5.05 5.7 12,600 129,60072
59,400 21,600 17.9 18.9 17.1 18.45 310.00 7.6 7.95 6.5 7.2 34,200 673,20011.33
1,800 1,800 14.95 15 14.95 14.95 315.00 18 18 8.1 9.2 -5,400 280,800156
977,400 255,600 12.05 13.8 11.1 12.9 320.00 12.6 12.9 10.5 11.7 61,200 680,4000.7
406,800 68,400 9.5 11.4 9.35 10.85 325.00 15.8 15.8 13.3 14.45 10,800 113,4000.28
1,285,200 100,800 8.3 9.5 7.5 8.95 330.00 17.5 18.7 16.4 17.9 9,000 477,0000.37
280,800 -12,600 6 7.8 6 7.35 335.00 21.25 21.25 21.25 21.25 1,800 91,8000.33
1,434,600 32,400 5.85 6.45 5 6.15 340.00 25 25 23.35 24.35 -1,800 311,4000.22
232,200 -41,400 5 5.35 4.65 5.1 345.00 28.55 28.55 28.55 28.55 -1,800 82,8000.36
1,591,200 54,000 3.7 4.5 3.7 4.2 350.00 33 0 230,4000.14
93,600 -5,400 3.5 3.65 3.3 3.65 355.00 27 0 3,6000.04
918,000 -18,000 3.25 3.25 2.75 3.05 360.00 41.7 41.7 40.15 40.15 0 30,6000.03
45,000 -3,600 2.55 2.65 2.55 2.6 365.00no data
484,200 -5,400 2 2.25 2 2.15 370.00 48.9 0 16,2000.03
23,400 0 1.55 375.00no data
376,200 -19,800 1.5 1.65 1.45 1.6 380.00 46.55 0 10,8000.03
104,400 0 1.2 1.25 1 1.25 390.00no data
660,600 -36,000 0.9 1 0.85 0.9 400.00no data
52,200 1,800 0.55 0.55 0.55 0.55 410.00no data
9,000 1,800 0.75 0.75 0.4 0.4 415.00no data
48,600 -3,600 0.4 0.6 0.4 0.6 420.00no data
7,200 0 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.9 0.9 0.75 0.9 0 183,600
260.00 1 0 18,000
270.00 1.1 1.3 1.1 1.3 1,800 52,200
5,400 0 46.9 280.00 1.85 2.05 1.6 2 1,800 306,00056.67
290.00 2.65 3 2.3 2.85 3,600 271,800
1,800 0 30.45 295.00 3.05 3.55 2.7 3.35 14,400 108,00060
77,400 25,200 26.1 29.45 24.5 25.25 300.00 3.75 4.5 3.25 4.25 14,400 765,0009.88
1,800 0 20.8 24.85 20.8 24.85 305.00 5.45 5.5 4.25 5.4 21,600 117,00065
37,800 0 19.15 20.5 16.95 17.4 310.00 6.5 7.35 5.35 7.15 61,200 639,00016.9
315.00 8.5 9 7 7.7 5,400 286,200
721,800 298,800 13.65 15.3 11.75 12.5 320.00 10.4 12.15 8.75 11.7 118,800 619,2000.86
338,400 118,800 10.15 12.55 9.7 10.45 325.00 12.65 15.05 11.3 14.6 12,600 102,6000.3
1,184,400 93,600 9 10.45 8 8.6 330.00 17.25 18.4 14.3 18.05 -21,600 468,0000.4
293,400 30,600 7.2 8.55 6.6 7 335.00 21.15 21.15 17.85 17.85 -1,800 90,0000.31
1,402,200 30,600 6.25 7.1 5.45 5.85 340.00 25.4 25.7 20.8 25.1 -9,000 313,2000.22
273,600 30,600 4.35 5.65 4.35 4.95 345.00 28.65 28.65 24.65 27.4 -3,600 84,6000.31
1,537,200 12,600 4.3 4.8 3.85 4.1 350.00 32.45 33 30.65 33 -1,800 230,4000.15
99,000 -3,600 3.5 4.1 3.3 3.3 355.00 27 0 3,6000.04
936,000 -34,200 3.05 3.3 2.85 2.95 360.00 39.6 40.3 39.6 40.3 -1,800 30,6000.03
48,600 -1,800 2.6 2.65 2.55 2.55 365.00no data
489,600 -7,200 2.2 2.25 2 2.1 370.00 48.9 0 16,2000.03
23,400 0 1.7 1.95 1.55 1.55 375.00no data
396,000 -7,200 1.5 1.65 1.4 1.4 380.00 46.55 0 10,8000.03
104,400 -9,000 1.3 1.3 1.1 1.2 390.00no data
696,600 -9,000 1 1.1 0.85 0.9 400.00no data
50,400 -1,800 0.6 0.6 0.6 0.6 410.00no data
7,200 0 0.8 415.00no data
52,200 -1,800 0.6 0.6 0.6 0.6 420.00no data
7,200 -5,400 0.3 0.3 0.3 0.3 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.85 0.9 0.75 0.75 0 183,600
260.00 1 0 18,000
270.00 1.7 1.7 1.4 1.4 3,600 50,400
5,400 0 46.9 280.00 1.85 2 1.7 1.95 18,000 304,20056.33
290.00 3.25 3.25 2.5 2.65 1,800 268,200
1,800 1,800 30.45 30.45 30.45 30.45 295.00 3.3 3.45 2.95 3.05 43,200 93,60052
52,200 0 29 29.35 26.75 26.85 300.00 4 4.45 3.7 3.8 32,400 750,60014.38
1,800 1,800 23 23 23 23 305.00 5 5.45 4.75 4.8 3,600 95,40053
37,800 -7,200 19.3 19.55 18.8 19 310.00 6.2 7.05 6 6.3 57,600 577,80015.29
315.00 7.85 8.75 7.85 8.1 32,400 280,800
423,000 72,000 14.45 15.8 13.1 13.7 320.00 10.05 11.35 9.5 10.15 19,800 500,4001.18
219,600 5,400 12 13.15 10.8 11.3 325.00 13.1 13.55 12.5 12.95 10,800 90,0000.41
1,090,800 149,400 9.8 11.2 9 9.3 330.00 15.35 17 15.25 15.75 25,200 489,6000.45
262,800 45,000 8.1 9.25 7.3 7.65 335.00 18.65 19.85 18.35 19.85 -3,600 91,8000.35
1,371,600 104,400 7.2 7.7 5.9 6.25 340.00 23 23.1 21.85 22.85 -7,200 322,2000.23
243,000 0 6 6 4.6 5.2 345.00 26.4 26.4 26.4 26.4 0 88,2000.36
1,524,600 37,800 4.6 5.3 4.1 4.3 350.00 30.2 30.2 29.35 30 -1,800 232,2000.15
102,600 -9,000 4.05 4.1 3.55 3.7 355.00 27 0 3,6000.04
970,200 -54,000 3.35 3.85 2.9 3.1 360.00 38.85 39.45 38.85 39.1 1,800 32,4000.03
50,400 -10,800 3 3 2.5 2.6 365.00no data
496,800 90,000 2.5 2.75 2 2.15 370.00 48.9 48.9 48.9 48.9 0 16,2000.03
23,400 -1,800 2.6 2.6 2.25 2.25 375.00no data
403,200 -14,400 1.55 1.7 1.45 1.55 380.00 46.55 0 10,8000.03
113,400 -3,600 1.2 1.25 1.1 1.2 390.00no data
705,600 14,400 1.2 1.2 0.9 0.95 400.00no data
52,200 -5,400 0.6 0.65 0.6 0.6 410.00no data
7,200 0 0.8 415.00no data
54,000 -5,400 0.35 0.5 0.35 0.5 420.00no data
12,600 0 0.35 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.75 1 0.75 1 1,800 183,600
260.00 1 0 18,000
270.00 2.1 2.1 1.55 1.6 14,400 46,800
5,400 5,400 48 48 46.9 46.9 280.00 3 3 2.15 2.2 21,600 286,20053
290.00 2.95 3.45 2.6 3.2 79,200 266,400
295.00 3.45 3.95 3.25 3.8 39,600 50,400
52,200 0 28.5 31 25.9 25.9 300.00 4.5 4.9 3.9 4.6 108,000 718,20013.76
305.00 5.25 6.05 5 5.8 90,000 91,800
45,000 16,200 22.25 23.35 18.25 19.15 310.00 7.05 7.65 6.15 7.2 129,600 520,20011.56
315.00 9.25 9.5 7.8 9.5 16,200 248,400
351,000 183,600 15.2 17.05 12.55 13 320.00 11.4 12.1 9.8 11.45 57,600 480,6001.37
214,200 135,000 13.75 14.4 10.4 10.8 325.00 14 14.9 12.3 14.2 16,200 79,2000.37
941,400 388,800 11.85 12.1 8.55 8.9 330.00 15.5 18.05 14.85 17.3 14,400 464,4000.49
217,800 23,400 9.8 9.95 7.05 7.4 335.00 19 21.45 18.25 21.05 -3,600 95,4000.44
1,267,200 165,600 8.45 8.5 5.9 6.15 340.00 23.1 24.8 21.55 24.35 -14,400 329,4000.26
243,000 -25,200 6.8 6.9 4.95 5.2 345.00 26.25 29.05 26.25 29.05 -1,800 88,2000.36
1,486,800 129,600 5.9 5.9 4.1 4.3 350.00 30.8 33.1 30.8 32.8 -3,600 234,0000.16
111,600 -16,200 4.4 4.55 3.55 3.65 355.00 27 0 3,6000.03
1,024,200 99,000 4.35 4.35 3 3.2 360.00 37.7 37.7 37.7 37.7 0 30,6000.03
61,200 -3,600 3.6 3.6 2.65 2.75 365.00no data
406,800 -39,600 3 3.05 2.25 2.4 370.00 47.25 47.25 47.25 47.25 1,800 16,2000.04
25,200 0 2.6 375.00no data
417,600 -50,400 2.25 2.25 1.65 1.8 380.00 46.55 0 10,8000.03
117,000 7,200 1.4 1.5 1.3 1.4 390.00no data
691,200 61,200 2 2 1 1.1 400.00no data
57,600 1,800 0.8 0.95 0.65 0.65 410.00no data
7,200 0 0.8 0.8 0.8 0.8 415.00no data
59,400 0 0.6 0.65 0.55 0.6 420.00no data
12,600 -7,200 0.3 0.35 0.25 0.35 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.9 0.9 0.7 0.7 -3,600 181,800
260.00 1 0 18,000
270.00 1.35 1.45 1.35 1.45 3,600 32,400
280.00 1.8 1.95 1.6 1.95 0 264,600
290.00 2.2 2.75 2.2 2.7 19,800 187,200
295.00 3 0 10,800
52,200 1,800 33.6 33.6 30.65 31.15 300.00 3.5 4.3 3.4 4.05 48,600 610,20011.69
305.00 4 0 1,800
28,800 1,800 24.5 25.1 22.45 22.6 310.00 6.1 6.75 5.45 6.45 68,400 390,60013.56
315.00 7.2 8.1 6.95 8.1 14,400 232,200
167,400 37,800 18.85 18.85 16.2 17 320.00 9.95 10.6 8.8 10 10,800 423,0002.53
79,200 73,800 15.35 15.35 13.95 14.25 325.00 12.45 13.05 11 12.3 -10,800 63,0000.8
552,600 201,600 14.1 14.1 11.55 11.9 330.00 14.95 15.9 13.3 15.2 32,400 450,0000.81
194,400 25,200 10.85 11.65 9.9 10.15 335.00 17.85 18.8 16.7 18.8 1,800 99,0000.51
1,101,600 37,800 10.5 10.55 8.1 8.45 340.00 20.65 21.95 19.55 21.65 0 343,8000.31
268,200 -7,200 8.45 8.45 6.8 7 345.00 23.3 0 90,0000.34
1,357,200 66,600 7 7 5.7 5.9 350.00 27.95 29.35 27.95 29.35 5,400 237,6000.18
127,800 -14,400 5.55 5.85 4.9 5 355.00 27 0 3,6000.03
925,200 -30,600 4.75 4.9 4.1 4.2 360.00 37 37 36.85 36.85 -3,600 30,6000.03
64,800 3,600 3.9 3.95 3.45 3.55 365.00no data
446,400 -18,000 3.35 3.45 2.9 2.95 370.00 33.7 0 14,4000.03
25,200 1,800 2.5 2.7 2.5 2.6 375.00no data
468,000 14,400 2.25 2.4 2 2.05 380.00 46.55 0 10,8000.02
109,800 -3,600 1.55 1.75 1.55 1.65 390.00no data
630,000 3,600 1.6 1.6 1.3 1.3 400.00no data
55,800 -1,800 0.9 1 0.85 0.85 410.00no data
7,200 1,800 0.95 0.95 0.9 0.9 415.00no data
59,400 -5,400 0.65 0.8 0.6 0.75 420.00no data
19,800 0 0.55 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.7 0.95 0.7 0.95 0 185,400
260.00 1.2 1.2 1 1 1,800 18,000
270.00 1.3 1.3 1.05 1.2 1,800 28,800
280.00 1.25 1.8 1.25 1.75 34,200 264,600
290.00 2.1 2.5 1.6 2.4 -5,400 167,400
295.00 3 0 10,800
50,400 -5,400 38.15 38.15 33.15 33.8 300.00 2.8 3.95 2.15 3.6 -37,800 561,60011.14
305.00 4 4 4 4 1,800 1,800
27,000 0 32.75 32.75 25.3 25.55 310.00 5.25 6 3.7 5.6 23,400 322,20011.93
315.00 6.35 7.4 4.75 6.7 7,200 217,800
129,600 16,200 24.85 25.15 18 19.05 320.00 7.3 9.45 6 8.8 28,800 412,2003.18
5,400 0 29.9 325.00 8.8 11.75 8.7 11 9,000 73,80013.67
351,000 23,400 17.8 18.7 12.9 13.9 330.00 11.3 14.25 9.6 13.25 28,800 417,6001.19
169,200 57,600 16.3 16.3 10.9 11.85 335.00 13.8 17.25 11.9 16.35 19,800 97,2000.57
1,063,800 153,000 13.05 13.95 9.2 10.1 340.00 16.45 20.4 14.4 19.4 16,200 343,8000.32
275,400 52,200 11 11.95 7.75 8.35 345.00 18.15 24.15 18.15 23.3 -3,600 90,0000.33
1,290,600 63,000 9.6 10.05 6.5 7.1 350.00 21.25 27.55 21.25 26.6 12,600 232,2000.18
142,200 12,600 8.6 8.8 5.55 6.05 355.00 27 0 3,6000.03
955,800 48,600 7.05 7.35 4.6 5.1 360.00 29.7 34.6 29.15 34.55 3,600 34,2000.04
61,200 9,000 5.4 5.7 4.2 4.25 365.00no data
464,400 34,200 4.95 5.1 3.25 3.55 370.00 33.7 0 14,4000.03
23,400 5,400 4 4 2.95 2.95 375.00no data
453,600 -14,400 3.5 3.55 2.3 2.5 380.00 46.55 0 10,8000.02
113,400 0 2.6 2.65 2.2 2.2 390.00no data
626,400 37,800 2.35 2.4 1.5 1.6 400.00no data
57,600 -30,600 1.7 1.7 1.1 1.15 410.00no data
5,400 0 3.05 415.00no data
64,800 9,000 1.3 1.5 0.8 0.8 420.00no data
19,800 0 0.55 0.55 0.55 0.55 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.95 1 0.65 0.65 34,200 185,400
260.00 1.15 1.35 0.85 0.9 -3,600 16,200
270.00 1.05 1.05 1.05 1.05 1,800 27,000
280.00 1.4 1.55 1.25 1.5 12,600 230,400
290.00 1.3 2 1.25 1.9 46,800 172,800
295.00 3 0 10,800
55,800 1,800 47.4 47.4 42.4 45.05 300.00 2.15 3.15 1.5 2.9 54,000 599,40010.74
27,000 -5,400 35.3 35.55 33.5 33.5 310.00 3.4 4.8 2.45 4.45 86,400 298,80011.07
315.00 3.3 6.15 3.25 5.55 149,400 210,600
113,400 3,600 32.3 32.3 22.85 23.05 320.00 4.5 7.7 4.15 7.05 59,400 383,4003.38
5,400 0 29.9 325.00 4.65 9.4 4.65 8.8 23,400 64,80012
327,600 45,000 24 24.35 16.45 17.6 330.00 7 11.8 6.4 10.8 63,000 388,8001.19
111,600 48,600 22.75 22.75 14.1 15 335.00 8 14.4 8 13.35 25,200 77,4000.69
910,800 410,400 16.7 20.5 12 12.95 340.00 10.45 17.25 10.1 16.1 108,000 327,6000.36
223,200 147,600 18.05 18.05 10.2 10.9 345.00 15 20.05 13.25 18.9 66,600 93,6000.42
1,227,600 277,200 14.1 15.6 8.7 9.25 350.00 16.2 23.95 15.25 22.45 41,400 219,6000.18
129,600 99,000 12 12.5 7.3 7.75 355.00 27 0 3,6000.03
907,200 286,200 9.3 11.45 6.2 6.6 360.00 22.15 30.9 22.15 30.9 -1,800 30,6000.03
52,200 39,600 9 9 5.25 5.6 365.00no data
430,200 19,800 7.35 8.3 4.4 4.65 370.00 29.6 33.7 29.6 33.7 1,800 14,4000.03
18,000 18,000 5.1 5.1 3.85 4 375.00no data
468,000 66,600 6 6.05 3.15 3.35 380.00 36.25 46.55 36.25 46.55 -1,800 10,8000.02
113,400 14,400 3.55 3.55 2.4 2.5 390.00no data
588,600 104,400 3.55 3.55 1.9 1.95 400.00no data
88,200 9,000 2.1 2.1 1.4 1.5 410.00no data
5,400 0 3.05 415.00no data
55,800 19,800 1.8 1.8 1.05 1.1 420.00no data
19,800 3,600 1 1 0.45 0.6 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.75 1.15 0.6 0.65 -25,200 151,200
260.00 0.95 1.2 0.95 1.2 -1,800 19,800
270.00 1.1 1.35 0.9 1 1,800 25,200
280.00 1.4 1.65 1.1 1.25 5,400 217,800
290.00 1.65 2.2 1.4 1.6 37,800 126,000
295.00 3 0 10,800
54,000 3,600 40 56.85 40 52.9 300.00 3.5 3.9 1.7 2.1 88,200 545,40010.1
32,400 3,600 27.2 27.2 26.45 26.45 310.00 4.55 5.85 2.45 2.95 -12,600 212,4006.56
315.00 6.2 7.25 3 3.55 25,200 61,200
109,800 -3,600 21.55 36.15 20.1 32.8 320.00 7.95 9 3.6 4.3 54,000 324,0002.95
5,400 0 27.3 31.8 27.3 29.9 325.00 7.5 7.6 4.7 5.2 41,400 41,4007.67
282,600 -48,600 16 31 14.45 27 330.00 12 13.6 5.5 6.6 63,000 325,8001.15
63,000 19,800 14.2 25.7 12.4 21.25 335.00 14.65 16.3 6.95 8.45 43,200 52,2000.83
500,400 -183,600 12.55 24.25 10.4 19.1 340.00 17.95 19.4 8.45 9.9 72,000 219,6000.44
75,600 -18,000 9.85 20.45 8.85 16.35 345.00 18.85 19.8 15 15.3 7,200 27,0000.36
950,400 127,800 8.8 18.45 7.25 15.2 350.00 23.9 26.15 12.4 14.6 52,200 178,2000.19
30,600 30,600 8 16.15 7.65 13.5 355.00 27 0 3,6000.12
621,000 243,000 6.1 13.9 5 11.15 360.00 33.3 33.3 17.9 21.65 3,600 32,4000.05
12,600 12,600 4.25 10.05 4.25 9.05 365.00no data
410,400 118,800 4.3 10.35 3.55 8.15 370.00 40.75 40.75 37.95 37.95 5,400 12,6000.03
401,400 117,000 3.15 7.45 2.6 5.8 380.00 46.8 46.8 43.65 43.65 3,600 12,6000.03
99,000 52,200 2 5.4 2 4.4 390.00no data
484,200 48,600 1.65 4.4 1.55 3.55 400.00no data
79,200 28,800 1.3 3.05 1.1 2.4 410.00no data
5,400 0 3.05 415.00no data
36,000 12,600 0.8 2.45 0.8 2.1 420.00no data
16,200 10,800 0.5 1.25 0.5 0.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.85 0.85 0.7 0.85 0 176,400
260.00 0.6 0.95 0.6 0.95 -1,800 21,600
270.00 1.2 1.2 1.15 1.2 3,600 23,400
280.00 1.75 1.75 1.35 1.5 1,800 212,400
290.00 2.5 2.5 2 2.25 23,400 88,200
295.00 3 3 3 3 10,800 10,800
50,400 1,800 41.55 43.9 41.55 43.9 300.00 3.5 3.65 2.9 3.45 34,200 457,2009.07
28,800 1,800 29.6 33.3 29.6 29.65 310.00 5.4 5.6 4.2 5.15 30,600 225,0007.81
315.00 6.3 6.65 5.25 6.55 28,800 36,000
113,400 1,800 24.1 26.65 22.5 22.5 320.00 8.75 8.75 6.3 8 41,400 270,0002.38
5,400 0 28.65 325.00no data
331,200 -21,600 19.55 20.55 16.3 16.6 330.00 12.75 12.75 9.4 11.95 34,200 262,8000.79
43,200 21,600 16.15 17.65 14 14.15 335.00 14.7 14.7 11.85 14.5 5,400 9,0000.21
684,000 154,800 14.9 15.3 11.75 12.15 340.00 17.35 17.85 13.9 17.3 -19,800 147,6000.22
93,600 43,200 11.75 13 10.15 10.25 345.00 17.65 20.6 16.5 20.6 -1,800 19,8000.21
822,600 32,400 10.5 11 8.4 8.7 350.00 23.45 24.2 19.75 24.1 7,200 126,0000.15
355.00 27 0 3,600
378,000 48,600 7.5 7.95 6.05 6.2 360.00 33.3 0 28,8000.08
291,600 25,200 5.45 5.55 4.35 4.5 370.00 39.25 39.25 39.25 39.25 1,800 7,2000.02
284,400 18,000 3.95 3.95 3.2 3.25 380.00 47.15 47.15 47.15 47.15 1,800 9,0000.03
46,800 1,800 2.35 2.85 2.05 2.5 390.00no data
435,600 30,600 2.5 2.5 1.95 2.05 400.00no data
50,400 18,000 1.45 1.6 1.4 1.6 410.00no data
5,400 0 3.05 415.00no data
23,400 23,400 0.85 1.45 0.85 1 420.00no data
5,400 -1,800 0.75 0.75 0.4 0.45 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.95 0.95 0.65 0.95 -1,800 176,400
260.00 1.2 0 23,400
270.00 1.2 1.5 1.2 1.5 1,800 19,800
280.00 1.75 2.15 1.2 2.05 -1,800 210,600
290.00 2 3 2 2.55 1,800 64,800
48,600 -5,400 39.5 39.5 38 38 300.00 4.25 4.65 3.3 4.35 14,400 423,0008.7
27,000 0 32 32 32 32 310.00 6.2 6.9 5.3 6.3 10,800 194,4007.2
315.00 6 7.8 6 7.7 7,200 7,200
111,600 3,600 25.5 25.5 22.8 24.1 320.00 9.35 10.15 8.15 9.4 -10,800 228,6002.05
5,400 0 28.65 325.00no data
352,800 19,800 19.75 20.75 17.4 18.8 330.00 13.15 14.6 12 13.35 28,800 228,6000.65
21,600 21,600 16.5 18.15 15.5 16.15 335.00 16.8 16.8 16.8 16.8 1,800 3,6000.17
529,200 43,200 15.05 15.85 13 13.95 340.00 18.85 20.15 17.2 18.6 9,000 167,4000.32
50,400 27,000 13.15 13.95 11.2 11.9 345.00 20.6 20.6 20.6 20.6 0 21,6000.43
790,200 136,800 11 12 9.65 10.25 350.00 23.75 26.2 23.05 24.95 5,400 118,8000.15
355.00 27 0 3,600
329,400 27,000 8.7 8.9 7 7.45 360.00 27 33.35 27 33.3 5,400 28,8000.09
266,400 7,200 6.15 6.6 5.05 5.4 370.00 40.45 40.45 40.45 40.45 1,800 5,4000.02
266,400 81,000 4.8 4.95 3.6 3.9 380.00 46.3 46.3 46.3 46.3 1,800 7,2000.03
45,000 3,600 3.5 4.2 2.75 3.75 390.00no data
405,000 84,600 3.2 3.2 2.15 2.55 400.00no data
32,400 19,800 2.1 2.25 1.65 1.8 410.00no data
5,400 0 3.05 415.00no data
7,200 3,600 1.2 1.2 0.75 0.75 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.7 1 0.6 0.8 3,600 178,200
260.00 1.2 0 23,400
270.00 1.5 1.5 1.5 1.5 1,800 18,000
280.00 7.4 7.4 1.85 2 19,800 212,400
290.00 2.55 2.8 2.55 2.8 3,600 63,000
54,000 -1,800 44.9 46.75 38 39 300.00 4.3 4.95 3.85 4.25 18,000 408,6007.57
27,000 1,800 39.6 39.6 31.1 31.15 310.00 5.75 6.8 5.7 6.3 16,200 183,6006.8
108,000 18,000 33.7 33.7 23 23.8 320.00 8.25 9.8 8.2 9.45 7,200 239,4002.22
5,400 0 28.65 28.65 28.65 28.65 325.00no data
333,000 61,200 24.55 25.5 18.25 18.75 330.00 11.1 14.15 11.05 13.75 -9,000 199,8000.6
335.00 16.4 16.4 16.4 16.4 0 1,800
486,000 145,800 20.9 21 13.7 14.4 340.00 16.45 19.75 15.9 19.2 14,400 158,4000.33
23,400 23,400 14.75 15.5 12.05 12.35 345.00 21.45 22.3 19.95 21.85 19,800 21,6000.92
653,400 106,200 16.95 17.3 10.4 10.8 350.00 21.3 26.25 21.3 25.75 72,000 113,4000.17
355.00 25.2 27 25.2 27 3,600 3,600
302,400 32,400 12.45 13.35 7.8 8.15 360.00 29.1 29.1 29.1 29.1 1,800 23,4000.08
259,200 45,000 9.4 9.4 5.9 6.1 370.00 40.15 40.15 40.15 40.15 1,800 3,6000.01
185,400 115,200 7 7 4.4 4.8 380.00 44 45.55 44 45.55 3,600 5,4000.03
41,400 3,600 4.95 4.95 3.6 3.75 390.00no data
320,400 68,400 4.6 4.65 2.8 3.1 400.00no data
12,600 0 3.3 3.3 2.25 2.45 410.00no data
5,400 0 3.05 415.00no data
3,600 1,800 1.1 1.1 1.05 1.05 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1 1 0.7 0.95 -1,800 174,600
260.00 1.5 1.5 1.2 1.2 -1,800 23,400
270.00 1.6 0 16,200
280.00 2.85 3 2.35 2.6 3,600 192,600
290.00 4.2 4.2 3.1 3.15 1,800 59,400
55,800 -10,800 47.2 50.55 47.2 48.15 300.00 5.3 5.35 3.9 4.4 32,400 390,6007
25,200 18,000 41.55 42.75 39.85 40.15 310.00 6.55 6.55 5.3 5.95 23,400 167,4006.64
90,000 -3,600 32 35.5 30.5 32.5 320.00 8.85 9.5 7.5 8.5 61,200 232,2002.58
5,400 -1,800 28.6 30.55 28.6 29.8 325.00no data
271,800 -3,600 26.65 29 24 25.55 330.00 13.05 13.05 10.65 11.8 41,400 208,8000.77
335.00 22 0 1,800
340,200 91,800 22 23.4 19.05 20.35 340.00 17.5 17.6 14.9 16.4 70,200 144,0000.42
345.00 20.9 0 1,800
547,200 126,000 17.1 18.65 14.55 15.85 350.00 23.75 23.75 20.4 22.1 30,600 41,4000.08
270,000 27,000 13.35 14.5 11.3 12.15 360.00 29.5 0 21,6000.08
214,200 30,600 10.75 11.15 8.5 9.1 370.00 34 34 34 34 1,800 1,8000.01
70,200 3,600 7.9 8.35 6.2 7.05 380.00 41 41 41 41 -1,800 1,8000.03
37,800 -1,800 5.8 5.8 5.2 5.3 390.00no data
252,000 -5,400 5.05 5.6 3.95 4.1 400.00no data
12,600 5,400 4 4.3 3.3 3.3 410.00no data
5,400 0 3 3.05 3 3.05 415.00no data
1,800 1,800 2.5 2.5 2.5 2.5 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.95 1.95 0.5 0.85 -88,200 176,400
260.00 1.8 1.8 1.1 1.1 -1,800 25,200
270.00 2 2 1.6 1.6 -3,600 16,200
280.00 3.15 3.55 2.25 3.1 52,200 214,200
290.00 4.5 6.3 3.1 4.75 3,600 57,600
66,600 -34,200 34.95 50.05 32.5 48 300.00 9.9 9.9 4.7 5.35 -54,000 388,8005.84
7,200 1,800 22.1 35.45 22.1 35.45 310.00 9.55 9.55 6.75 7.1 79,200 144,00020
122,400 -82,800 16.95 33.6 16.95 32 320.00 15.15 15.15 9.3 9.75 50,400 180,0001.47
7,200 -1,800 17.4 28 17.4 28 325.00no data
275,400 0 13.6 27.6 13.4 26.4 330.00 21.05 21.05 13 13.35 108,000 172,8000.63
335.00 22 22 22 22 1,800 1,800
248,400 199,800 9.6 22.15 9.6 21.15 340.00 20.75 21.8 17.25 18.1 73,800 73,8000.3
345.00 21.25 21.25 20.9 20.9 1,800 1,800
421,200 241,200 7.6 17.6 7.6 16.7 350.00 23.85 26.55 23.45 23.55 10,800 10,8000.03
243,000 190,800 5.35 13.9 5.35 13.1 360.00 30.45 30.45 29.5 29.5 21,600 21,6000.09
183,600 100,800 4.3 10.75 4.3 10.25 370.00no data
66,600 66,600 7.15 8.35 6 7.85 380.00 44 44 44 44 3,600 3,6000.05
39,600 18,000 4.5 6.5 1.2 5.85 390.00no data
282,600 192,600 2.45 5.15 2.45 4.85 400.00no data
7,200 7,200 3.5 4 3.35 4 410.00no data
5,400 5,400 2.8 3.2 2.8 3.2 415.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.95 2.4 1.5 1.85 163,800 264,600
260.00 1.25 1.75 1.25 1.75 0 27,000
270.00 3.55 3.55 3.55 3.55 1,800 19,800
280.00 4.55 5.85 4.25 4.4 0 162,000
290.00 8 8 6.1 6.2 23,400 54,000
100,800 64,800 27.4 27.4 22.3 26.6 300.00 9.05 13.25 8.55 9.55 43,200 442,8004.39
5,400 5,400 20.1 20.1 18.8 19.5 310.00 13.8 15.15 12.85 12.95 9,000 64,80012
205,200 77,400 17.85 17.85 12.8 15.85 320.00 19.8 20.05 17.5 17.7 79,200 129,6000.63
9,000 1,800 13.4 13.4 13.4 13.4 325.00no data
275,400 75,600 14.1 14.1 9.5 11.85 330.00 25.25 27.1 23.7 23.7 23,400 64,8000.24
48,600 14,400 9.7 10 6.9 8.6 340.00no data
180,000 27,000 8.95 8.95 5.4 6.5 350.00no data
52,200 16,200 5.4 5.5 4.1 4.7 360.00no data
82,800 3,600 3.05 4.05 3 3.95 370.00no data
21,600 0 2 2 2 2 390.00no data
90,000 3,600 1.85 2.55 1.85 2.55 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 2 1.65 1.8 1,800 100,800
260.00 2.5 0 27,000
270.00 3.55 0 18,000
280.00 4.3 4.8 4.15 4.5 7,200 162,000
290.00 5.7 7 5.25 6.05 7,200 30,600
36,000 0 30.35 30.55 27 29.8 300.00 9 10.05 7.8 9.4 59,400 399,60011.1
310.00 14.1 14.1 11.35 13.6 5,400 55,800
127,800 18,000 17.05 19 16.6 18.25 320.00 18.95 19.35 16 17.6 3,600 50,4000.39
7,200 0 18.75 325.00no data
199,800 30,600 11.1 15.2 11.1 14.9 330.00 25.1 26.15 21.45 24.8 10,800 41,4000.21
34,200 5,400 9 11.3 9 11.25 340.00no data
153,000 16,200 7 8.7 7 8.3 350.00no data
36,000 1,800 5.15 6 5.15 6 360.00no data
79,200 5,400 5.1 5.1 4.3 4.3 370.00no data
21,600 0 2 2 2 2 390.00no data
86,400 0 2.55 2.55 2.55 2.55 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 1.85 1.5 1.85 -1,800 99,000
260.00 2.5 0 27,000
270.00 3.55 0 18,000
280.00 4.1 4.4 3.85 4 1,800 154,800
290.00 5.5 5.5 5.25 5.5 10,800 23,400
36,000 -1,800 32.9 32.9 31.8 31.8 300.00 8.95 8.95 7.45 8.15 -5,400 340,2009.45
310.00 11 12.1 10.5 11.65 1,800 50,400
109,800 5,400 20 21.8 18.85 20.35 320.00 15.2 16.7 15 15.5 -5,400 46,8000.43
7,200 0 18.75 325.00no data
169,200 10,800 16.05 17 14.8 15.25 330.00 21.55 22 21 22 7,200 30,6000.18
28,800 7,200 11.7 12.3 11.7 12.3 340.00no data
136,800 27,000 8.95 10.2 8.6 9 350.00no data
34,200 3,600 7.55 7.55 6.25 6.6 360.00no data
73,800 3,600 5.35 5.35 4.9 5 370.00no data
21,600 0 3.5 390.00no data
86,400 0 2.6 2.6 2.6 2.6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.4 1.65 1.4 1.5 -5,400 100,800
260.00 2.5 2.5 2.5 2.5 0 27,000
270.00 3.55 0 18,000
280.00 4.05 4.2 3.7 4.15 -30,600 153,000
290.00 5.5 5.95 5.5 5.8 -1,800 12,600
37,800 0 35.7 35.7 32.65 32.95 300.00 8.1 8.4 7.5 8.2 -16,200 345,6009.14
310.00 10.5 12 10.5 11.5 10,800 48,600
104,400 -1,800 20 22.9 19.4 20.7 320.00 15.8 17 15.8 16.5 5,400 52,2000.5
7,200 5,400 22 22 18.75 18.75 325.00no data
158,400 28,800 16 18.7 15.1 16.25 330.00 22.15 22.15 20 21.5 7,200 23,4000.15
21,600 10,800 14.1 14.1 11.8 11.8 340.00no data
109,800 5,400 9.5 10.65 8.8 9.2 350.00no data
30,600 1,800 8.1 8.1 7.45 7.5 360.00no data
70,200 36,000 6.2 6.2 5.35 5.55 370.00no data
21,600 0 3.5 3.5 3.5 3.5 390.00no data
86,400 0 2 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.7 0 106,200
260.00 2.7 0 27,000
270.00 3.55 0 18,000
280.00 5.5 5.5 5.15 5.15 3,600 183,600
290.00 6.35 0 14,400
37,800 0 28.7 29.6 28.7 29.6 300.00 9 11.75 9 9.75 -5,400 361,8009.57
310.00 15 15 13.3 13.5 5,400 37,800
106,200 19,800 17.6 18 17.3 17.8 320.00 20 20 18.65 19.2 10,800 46,8000.44
1,800 0 24 325.00no data
129,600 9,000 14.05 14.55 13.25 14.4 330.00 24.8 25.15 24.8 25.15 1,800 16,2000.13
10,800 7,200 12 12 10.3 10.65 340.00no data
104,400 7,200 9.05 10 8.4 8.85 350.00no data
28,800 1,800 6.3 8.2 6.3 6.95 360.00no data
34,200 1,800 5 5 5 5 370.00no data
21,600 0 3.7 390.00no data
86,400 0 2 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.7 1.7 1.55 1.7 0 106,200
260.00 2.7 0 27,000
270.00 3.05 3.55 3 3.55 0 18,000
280.00 4.5 4.75 4.1 4.65 -41,400 180,000
290.00 6.3 6.35 6.3 6.35 0 14,400
37,800 0 32 32 30 30 300.00 8.65 9.2 8.25 9.05 3,600 367,2009.71
310.00 11.75 12.85 11.5 12.35 3,600 32,400
86,400 -7,200 20.5 22 20.5 21 320.00 16.4 16.4 16.1 16.3 -1,800 36,0000.42
1,800 0 24 325.00no data
120,600 18,000 16.35 17.5 15.05 15.45 330.00 23.95 0 14,4000.12
3,600 0 11 340.00no data
97,200 0 10 10.35 8.65 9.1 350.00no data
27,000 3,600 7.35 7.35 6.5 6.5 360.00no data
32,400 32,400 5 5.1 5 5.05 370.00no data
21,600 21,600 4.1 4.1 3.7 3.7 390.00no data
86,400 3,600 2 2 2 2 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.5 1.5 1.5 1.5 -1,800 106,200
260.00 2.7 0 27,000
270.00 3.2 3.2 3.2 3.2 0 18,000
280.00 5.5 5.5 4.5 4.7 12,600 221,400
290.00 5.4 6.9 5.4 6.9 5,400 14,400
37,800 0 32.35 300.00 10.35 10.75 9 9.05 0 363,6009.62
310.00 13.65 13.65 12.4 12.4 -5,400 28,800
93,600 1,800 19.55 20.5 17.95 20.15 320.00 18.1 18.5 16.85 16.85 -1,800 37,8000.4
1,800 0 24 325.00no data
102,600 5,400 14.8 16 14.45 15.8 330.00 23.95 23.95 23.95 23.95 0 14,4000.14
3,600 0 11 340.00no data
97,200 19,800 9.15 9.5 8.7 9.5 350.00no data
23,400 1,800 7.05 7.1 7.05 7.1 360.00no data
82,800 0 3.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.6 1.65 1.3 1.6 -7,200 108,000
260.00 2.7 0 27,000
270.00 3 3 3 3 0 18,000
280.00 4.95 5 4.15 5 -5,400 208,800
290.00 7.8 0 9,000
37,800 -10,800 33 35.25 29.2 32.35 300.00 9.3 10.8 8.25 10.2 23,400 363,6009.62
310.00 13.3 14.7 11.7 14.7 7,200 34,200
91,800 14,400 18.45 23 18.45 18.45 320.00 18 19.5 15.5 19.5 10,800 39,6000.43
1,800 1,800 24 24 24 24 325.00no data
97,200 7,200 16.35 18.3 13.8 14.75 330.00 20.05 25 20.05 25 7,200 14,4000.15
3,600 0 11 11 11 11 340.00no data
77,400 10,800 11 11.2 8.6 8.6 350.00no data
21,600 0 5.1 7 5.1 7 360.00no data
82,800 1,800 3.8 3.95 3.8 3.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.4 1.4 1.4 1.4 1,800 115,200
260.00 2.7 0 27,000
270.00 3.1 3.1 3.1 3.1 0 18,000
280.00 5.2 5.25 4.85 5 -3,600 214,200
290.00 7.8 0 9,000
48,600 5,400 27.5 29.85 27 29.85 300.00 9.2 10.7 8.7 9.7 61,200 340,2007
310.00 14 14.1 13.6 13.7 7,200 27,000
77,400 18,000 19.8 19.8 17 18.05 320.00 19.75 20 18.75 18.9 10,800 28,8000.37
90,000 16,200 13.5 14.55 13.25 13.85 330.00 26.3 26.3 26.2 26.2 5,400 7,2000.08
3,600 0 12.25 340.00no data
66,600 14,400 8.1 9 8 8.6 350.00no data
21,600 3,600 7.25 7.25 6.55 6.75 360.00no data
81,000 5,400 2.5 2.5 2.3 2.3 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 2 1.4 1.4 -14,400 113,400
260.00 2.7 0 27,000
270.00 4 0 18,000
280.00 5.35 5.35 4.5 4.7 0 217,800
290.00 7.8 0 9,000
43,200 1,800 30.25 31.95 29.9 31 300.00 9.6 10.65 8.85 9.15 -37,800 279,0006.46
310.00 15 15 12.5 12.7 16,200 19,800
59,400 36,000 19.3 21 19 20 320.00 18 18 16.8 16.8 5,400 18,0000.3
73,800 5,400 13.95 16 13.95 15.7 330.00 27 0 1,8000.02
3,600 0 12.25 340.00no data
52,200 16,200 9 9.85 8.7 9.45 350.00no data
18,000 3,600 7.5 7.65 7.4 7.6 360.00no data
75,600 -3,600 2.95 2.95 2.95 2.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 2.45 1.9 1.9 3,600 127,800
260.00 2.6 2.7 2.6 2.7 1,800 27,000
270.00 3.95 4 3.95 4 1,800 18,000
280.00 5.55 6.15 5.55 5.75 75,600 217,800
290.00 7 7.8 7 7.8 3,600 9,000
41,400 -1,800 29.55 29.6 25.55 28.75 300.00 9.75 11.65 9.65 10.9 117,000 316,8007.65
310.00 14.6 14.6 14.6 14.6 1,800 3,600
23,400 9,000 17.25 18.75 15.95 17.55 320.00 20 21 20 20.5 10,800 12,6000.54
68,400 19,800 13.5 13.85 12.35 13.85 330.00 27 27 27 27 1,800 1,8000.03
3,600 0 12.25 340.00no data
36,000 5,400 8.5 8.75 7.45 7.95 350.00no data
14,400 0 7 360.00no data
79,200 0 1.7 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.15 2.35 1.9 2 -28,800 124,200
260.00 3.5 3.5 2.75 2.75 -5,400 25,200
270.00 4.5 4.5 3.85 3.95 0 16,200
280.00 6.6 6.85 5.5 5.6 -9,000 142,200
290.00 7.2 7.25 7.2 7.25 5,400 5,400
43,200 -1,800 29.4 32 29.4 30.5 300.00 13.05 13.05 9.85 10.15 93,600 199,8004.63
310.00 14 14 14 14 1,800 1,800
14,400 3,600 20 20 20 20 320.00 20 20 19.2 19.2 0 1,8000.13
48,600 5,400 15.2 15.2 14.2 14.5 330.00no data
3,600 3,600 9.95 12.25 9.95 12.25 340.00no data
30,600 10,800 12.2 12.2 8.5 8.5 350.00no data
14,400 1,800 7 7 7 7 360.00no data
79,200 79,200 5 5 1.7 1.7 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.05 3 1.05 2.35 -18,000 153,000
260.00 4.95 4.95 3.2 3.2 -1,800 30,600
270.00 5.8 5.8 5 5 -5,400 16,200
280.00 9.2 9.4 7 7.15 -36,000 151,200
45,000 -10,800 23.5 28.25 21.65 27.3 300.00 16.95 16.95 13 13.8 -19,800 106,2002.36
10,800 0 18 320.00 26 0 1,8000.17
43,200 1,800 12 14.3 12 13.65 330.00no data
19,800 -1,800 7.3 7.3 7 7 350.00no data
12,600 9,000 6 6 5.95 5.95 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 3.2 3.3 3.2 3.2 1,800 171,000
260.00 4.6 5 4.6 4.95 0 32,400
270.00 6.15 6.9 6.15 6.9 10,800 21,600
280.00 9.25 10.25 9 9.65 46,800 187,200
55,800 5,400 25.5 25.5 21 21 300.00 15.5 19 15.5 17.15 27,000 126,0002.26
10,800 0 18 320.00 26 0 1,8000.17
41,400 18,000 14.55 14.55 11.5 11.8 330.00no data
21,600 1,800 8.05 8.05 7 7.05 350.00no data
3,600 3,600 5.9 5.9 5.9 5.9 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 3.25 3.25 3 3.15 -23,400 169,200
260.00 5.35 0 32,400
270.00 6 6.15 6 6.15 3,600 10,800
280.00 9.85 11.55 8.6 9 25,200 140,400
50,400 7,200 25.2 28 25 26.75 300.00 14.65 16 14.5 15.9 27,000 99,0001.96
10,800 9,000 19 19 17.6 18 320.00 26 26 26 26 1,800 1,8000.17
23,400 14,400 12.25 15.4 12 14.6 330.00no data
19,800 12,600 8 9.05 7.55 8.8 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 4.8 4.8 3.5 3.8 -45,000 192,600
260.00 6.2 6.2 5.1 5.35 -9,000 32,400
270.00 7 7 7 7 0 7,200
280.00 11.4 11.95 10 11.15 -14,400 115,200
43,200 -14,400 21.4 25.2 21.1 23.25 300.00 20.05 22 18 19.05 -7,200 72,0001.67
1,800 0 11.5 320.00no data
9,000 1,800 12 12 12 12 330.00no data
7,200 5,400 5 6.95 5 6.95 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 4.65 4.85 4.5 4.7 -16,200 237,600
260.00 6.75 6.8 6.5 6.5 -1,800 41,400
270.00 8.1 0 7,200
280.00 13.85 13.85 12.65 12.7 -1,800 129,600
57,600 0 20.75 20.75 20.75 20.75 300.00 22.5 22.5 21 21 -1,800 79,2001.38
1,800 1,800 11.5 11.5 11.5 11.5 320.00no data
7,200 0 12 330.00no data
1,800 1,800 5 5 5 5 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 5.3 5.3 4.6 5 -7,200 253,800
260.00 7 7 6.85 6.85 -1,800 43,200
270.00 8 8.1 8 8.1 3,600 7,200
280.00 13.5 14 13.5 14 3,600 131,400
57,600 1,800 20.1 20.1 19 19 300.00 23 25.5 22.5 22.7 12,600 81,0001.41
7,200 0 12 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 4.65 5 4.6 5 -5,400 261,000
260.00 6.4 7 6.4 7 1,800 45,000
270.00 8.95 0 3,600
280.00 13.2 14 13 13 23,400 127,800
55,800 19,800 21.5 21.5 19.35 19.45 300.00 21.8 24 21.5 24 12,600 68,4001.23
7,200 0 12 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 5 5 4.3 4.6 -16,200 266,400
260.00 7.5 7.5 6.3 6.3 -1,800 43,200
270.00 8.95 8.95 8 8.95 3,600 3,600
280.00 12.45 14 11.95 11.95 25,200 104,400
36,000 21,600 25 25 21.7 22 300.00 21 22.5 21 21.8 14,400 55,8001.55
7,200 0 12 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 5 5.4 4.6 4.95 -28,800 282,600
260.00 7.25 7.3 6.95 6.95 -3,600 45,000
280.00 13.5 14 12.4 12.5 -5,400 79,200
14,400 3,600 25 25 23 23 300.00 23.3 23.5 20 20 1,800 41,4002.88
7,200 0 11.7 12 11.7 12 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 5.7 7.5 5.55 5.85 -36,000 311,400
260.00 8 8 8 8 -3,600 48,600
280.00 15.5 15.5 15 15 -12,600 84,600
10,800 0 30 30 30 30 300.00 25 0 39,6003.67
7,200 0 11 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 7 7.35 6.5 6.65 -3,600 347,400
260.00 8.8 8.8 8.8 8.8 -1,800 52,200
280.00 16.6 18 16.25 16.25 12,600 97,200
10,800 0 20.5 300.00 25 25 25 25 0 39,6003.67
7,200 1,800 11 11 11 11 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 7.9 7.9 6.5 6.7 -70,200 351,000
260.00 8.1 9.2 8.1 8.8 -7,200 54,000
280.00 16 16.5 15.8 15.85 -10,800 84,600
10,800 0 20.5 300.00 26 26 26 26 -1,800 39,6003.67
5,400 0 10 10 10 10 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8.5 9.3 8 8.25 5,400 421,200
260.00 12 12 10.6 10.6 5,400 61,200
280.00 21 21 18 19 5,400 95,400
10,800 5,400 16 20.5 16 20.5 300.00 26.1 0 41,4003.83
5,400 3,600 15 15 15 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8.25 9.5 8.25 9.05 32,400 415,800
260.00 12 12.6 10.6 12.6 7,200 55,800
280.00 21.8 21.8 20.5 21 7,200 90,000
5,400 5,400 20 20 17 20 300.00 26.1 0 41,4007.67
1,800 0 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8.1 8.1 7.5 8.1 0 383,400
260.00 10.2 10.6 10 10.6 9,000 48,600
280.00 17.5 17.5 17 17 1,800 82,800
300.00 26.1 0 41,400
1,800 0 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 10 10 7.5 8 9,000 383,400
260.00 10.1 10.1 10 10 0 39,600
280.00 18 18 17.5 17.5 3,600 81,000
300.00 26.1 0 41,400
1,800 0 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9.1 10 7.2 8.15 -54,000 374,400
260.00 12 12 9.85 10 3,600 39,600
280.00 19.95 20.5 16.05 16.05 -7,200 77,400
300.00 28 28 26 26.1 7,200 41,400
1,800 0 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9 9.5 8.15 9.05 79,200 428,400
260.00 11 11 10.55 10.7 0 36,000
280.00 18.5 20 18 18.8 -7,200 84,600
300.00 28 28 28 28 0 34,200
1,800 0 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8.95 9.2 8.5 9.1 349,200 349,200
260.00 10.5 12.4 10.5 11.75 36,000 36,000
280.00 13 20.8 13 20 81,000 91,800
300.00 26.9 30.9 26.9 30.9 32,400 34,200
1,800 1,800 15 15 15 15 330.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 13 15 13 14.95 10,800 10,800
300.00 22 22 22 22 1,800 1,800