info@tamealps.com +91 94145 70283
 

Bharat Petroleum Corporation Limited (BPCL) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 312.00 319.50 312.00 318.60 1.14% 3240518 10279.47 32.75
27 Jun 2022 310.00 315.65 308.35 315.00 2.42% 2784807 8700.27 33.87
24 Jun 2022 308.20 310.45 305.40 307.55 -0.11% 3274950 10101.76 40.57
23 Jun 2022 308.45 310.50 303.55 307.90 0.65% 4348512 13390.36
22 Jun 2022 303.15 307.40 296.75 305.90 1.56% 6602434 20081.06 25.79
21 Jun 2022 296.65 302.45 293.35 301.20 1.74% 2801829 8379.00 28.56
20 Jun 2022 304.00 304.50 294.00 296.05 -1.64% 3728409 11121.64 37.82
17 Jun 2022 309.00 311.50 299.75 301.00 -3.42% 6952755 21153.85 48.91
16 Jun 2022 318.00 319.80 310.30 311.65 -0.75% 4360359 13665.30 45.33
15 Jun 2022 316.85 316.85 308.00 314.00 -0.10% 4993654 15593.32 39.90
14 Jun 2022 317.30 320.75 311.65 314.30 -1.15% 5049196 15911.69 43.68
13 Jun 2022 327.90 327.90 317.30 317.95 -3.94% 3751840 12040.10
10 Jun 2022 330.75 332.20 326.60 331.00 -0.56% 2726717 8995.08 37.08
09 Jun 2022 323.00 334.55 319.50 332.85 2.76% 6959446 22875.52 30.68
08 Jun 2022 321.00 324.90 319.20 323.90 1.14% 2690805 8686.69 42.81
07 Jun 2022 317.55 322.60 317.00 320.25 0.28% 3955076 12674.16 30.23
06 Jun 2022 327.50 327.90 318.30 319.35 -2.68% 4672714 14990.25 46.15
03 Jun 2022 330.60 332.00 327.10 328.15 -0.36% 4969493 16366.17 56.71
02 Jun 2022 327.00 334.25 322.55 329.35 1.03% 8056904 26502.94 43.69
01 Jun 2022 328.00 331.85 324.10 326.00 -0.06% 6690532 21946.38 43.62
31 May 2022 330.00 330.70 325.00 326.20 -0.90% 10420751 34059.05 69.96
30 May 2022 324.50 330.80 322.00 329.15 2.11% 3550508 11588.15 36.47
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 375.95 376.15 375.8 376.15 4 5,400 0% INF%
04 Apr, 2022 379 382.65 379 381.4 4 7,200 1.4% 33.33% Fresh Long
05 Apr, 2022 383.75 384.25 383.75 384 3 12,600 0.68% 75%
06 Apr, 2022 385.7 389 382 389 9 23,400 1.3% 85.71% Fresh Long
07 Apr, 2022 389.6 389.6 384.55 384.55 6 28,800 -1.14% 23.08% Fresh Short
08 Apr, 2022 387 387 386 386 3 32,400 0.38% 12.5%
11 Apr, 2022 391.75 391.75 391.75 391.75 2 36,000 1.49% 11.11% Fresh Long
12 Apr, 2022 385 385 382.2 382.2 3 41,400 -2.44% 15% Fresh Short
13 Apr, 2022 384.4 384.4 384 384 2 39,600 0.47% -4.76%
18 Apr, 2022 374.85 375 374.35 374.7 4 43,200 -2.42% 9.09% Fresh Short
19 Apr, 2022 381.85 386 377.35 378 9 52,200 0.88% 20.83%
20 Apr, 2022 382.45 395.75 382.45 394.95 10 52,200 4.48% 0%
21 Apr, 2022 396.7 400.7 395.45 400.1 20 54,000 1.3% 3.45% Fresh Long
22 Apr, 2022 397.1 398.3 395.05 395.05 18 70,200 -1.26% 30% Fresh Short
25 Apr, 2022 384.25 386.15 371.45 372.9 66 120,600 -5.61% 71.79% Fresh Short
26 Apr, 2022 375.85 378 372.5 375.15 41 149,400 0.6% 23.88%
27 Apr, 2022 372 372.2 367.1 368.9 93 239,400 -1.67% 60.24% Fresh Short
28 Apr, 2022 370.75 371.8 367.7 371.45 51 306,000 0.69% 27.82%
29 Apr, 2022 373.05 374 363.5 363.8 76 331,200 -2.06% 8.24% Fresh Short
02 May, 2022 362.5 369 359.55 368.25 95 342,000 1.22% 3.26% Fresh Long
04 May, 2022 371.5 371.75 362.05 364.6 100 408,600 -0.99% 19.47%
05 May, 2022 367.05 370.2 361.9 362.45 67 423,000 -0.59% 3.52%
06 May, 2022 358 360.55 355 359.6 59 433,800 -0.79% 2.55%
09 May, 2022 358.65 360.3 351.95 355 101 451,800 -1.28% 4.15% Fresh Short
10 May, 2022 355.8 358.75 352.9 354.25 112 471,600 -0.21% 4.38%
11 May, 2022 358.3 359.95 346.1 348.35 167 624,600 -1.67% 32.44% Fresh Short
13 May, 2022 345.85 346.75 337.4 337.75 170 864,000 -3.04% 17.65% Fresh Short
16 May, 2022 337.6 339.9 335.8 337.85 139 918,000 0.03% 6.25%
17 May, 2022 337.3 344.25 336 343.9 548 1,530,000 1.79% 66.67% Fresh Long
18 May, 2022 341.85 347.95 332.3 333.5 1875 3,997,800 -3.02% 161.29% Fresh Short
19 May, 2022 328.5 329.95 324.5 328.3 446 4,273,200 -1.56% 6.89% Fresh Short
20 May, 2022 330.7 335.9 330.7 334.35 868 5,079,600 1.84% 18.87% Fresh Long
23 May, 2022 334.4 336.5 327.8 332.25 3044 7,358,400 -0.63% 44.86%
24 May, 2022 331.55 334.75 327.3 328.9 5164 12,009,600 -1.01% 63.21% Fresh Short
25 May, 2022 329.95 331.8 325.1 326.5 3250 14,419,800 -0.73% 20.07%
27 May, 2022 325 329.4 319.35 321.95 2797 16,889,400 -1.39% 3.87% Fresh Short
30 May, 2022 324.15 331.85 322.3 329.95 2249 17,114,400 2.48% 1.33% Fresh Long
31 May, 2022 329.05 330.95 326.1 327.4 3105 16,156,800 -0.77% -6.3%
01 Jun, 2022 327.85 332.35 324.8 326.55 3318 16,446,600 -0.26% 1.79%
02 Jun, 2022 326.95 335.15 322.8 330.45 4444 16,086,600 1.19% -2.29% Short Covering
03 Jun, 2022 331.7 332.9 328.45 329.6 2382 16,160,400 -0.26% 0.46%
06 Jun, 2022 328.55 328.6 318.7 320.8 2698 16,693,200 -2.67% 3.3% Fresh Short
07 Jun, 2022 318.3 323.8 318 321.4 2275 16,837,200 0.19% 0.86%
08 Jun, 2022 322 325.95 319.95 324.3 1296 16,441,200 0.9% -2.47%
09 Jun, 2022 322.15 335.9 320.65 334.2 4859 15,622,200 3.05% -5.53% Short Covering
10 Jun, 2022 331.55 332.4 327.5 331.3 1722 15,211,800 -0.87% -2.77%
13 Jun, 2022 326.5 327.8 317.25 318.4 2606 14,918,400 -3.89% -2.01% Long Unwinding
14 Jun, 2022 320 321.35 311.5 314.25 2872 14,747,400 -1.3% -1.17% Long Unwinding
15 Jun, 2022 314.9 317.3 308.3 314.45 2237 14,443,200 0.06% -2.15%
16 Jun, 2022 315.55 319.7 310.15 311.25 2155 14,121,000 -1.02% -2.33% Long Unwinding
17 Jun, 2022 308.3 312 300.4 301.6 3037 14,362,200 -3.1% 1.71% Fresh Short
20 Jun, 2022 302.7 303.2 293.55 295.8 2658 14,779,800 -1.92% 2.91% Fresh Short
21 Jun, 2022 297.1 303.45 294.25 302.05 1655 14,446,800 2.11% -2.36% Short Covering
22 Jun, 2022 301.95 307 297.45 305.75 2956 14,263,200 1.22% -1.3% Short Covering
23 Jun, 2022 308.75 310.3 303.4 307.85 2352 13,482,000 0.69% -6.15%
24 Jun, 2022 308.9 310.15 305.4 308.1 2229 12,753,000 0.08% -6.06%
27 Jun, 2022 310.25 316.2 308.6 315.6 3576 9,694,800 2.43% -46.08% Short Covering
28 Jun, 2022 312.25 318.95 312 318.2 2953 7,702,200 0.82% -34.9%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.05 0.05 0.05 0.05 -3,600 120,600
260.00 0.05 0.1 0.05 0.05 -7,200 122,400
265.00 1.35 0 1,800
270.00 0.1 0.15 0.1 0.1 -18,000 124,200
275.00 0.05 0.05 0.05 0.05 -3,600 27,000
12,600 0 37.25 37.9 37.25 37.9 280.00 0.1 0.15 0.1 0.15 -72,000 147,60011.71
9,000 0 23.3 285.00 0.1 0.2 0.1 0.2 -18,000 75,6008.4
28,800 0 25.45 28 25.45 28 290.00 0.2 0.25 0.15 0.2 -63,000 288,00010
113,400 -5,400 22.5 23.5 22.5 23.5 295.00 0.2 0.35 0.2 0.25 -12,600 210,6001.86
270,000 -23,400 17 18.8 16.2 18.45 300.00 0.5 0.5 0.25 0.3 -99,000 621,0002.3
82,800 -25,200 12 14.45 11 14 305.00 0.9 0.95 0.35 0.4 -7,200 396,0004.78
313,200 -135,000 5.05 9.8 5 8.9 310.00 2 2.2 0.55 0.65 -46,800 496,8001.59
520,200 -124,200 2 5.4 2 4.5 315.00 4.15 4.15 1.2 1.4 77,400 295,2000.57
2,511,000 385,200 0.95 2.8 0.7 1.7 320.00 6.9 6.9 3.1 3.4 410,400 894,6000.36
585,000 0 0.6 1.6 0.25 0.75 325.00 10 10 7.85 8.05 1,800 108,0000.18
2,102,400 -16,200 0.45 1.05 0.4 0.55 330.00 13.65 15 12 12.7 -21,600 246,6000.12
318,600 -52,200 0.3 0.75 0.25 0.35 335.00 18.25 19.55 17.75 19.55 3,600 66,6000.21
1,456,200 -91,800 0.25 0.5 0.15 0.25 340.00 26.1 26.1 21.85 22.25 -25,200 135,0000.09
226,800 -30,600 0.1 0.25 0.05 0.15 345.00 28.8 0 30,6000.13
829,800 -102,600 0.1 0.15 0.05 0.05 350.00 32.3 34.25 32 33.4 -27,000 248,4000.3
262,800 -12,600 0.05 0.1 0.05 0.05 355.00 38.55 38.55 38 38 0 10,8000.04
583,200 -41,400 0.05 0.25 0.05 0.1 360.00 42.65 43 42.65 43 -1,800 50,4000.09
108,000 0 0.1 0.1 0.1 0.1 365.00 52.4 0 3,6000.03
217,800 -30,600 0.15 0.15 0.05 0.05 370.00 52.95 54 52.95 53 -7,200 59,4000.27
45,000 0 0.05 375.00no data
325,800 -18,000 0.05 0.25 0.05 0.1 380.00 63 63.1 62.8 63.1 -10,800 57,6000.18
1,800 0 1 385.00no data
59,400 -3,600 0.1 0.2 0.05 0.15 390.00 73.7 73.7 72 72 -3,600 73,8001.24
1,800 0 0.1 395.00no data
480,600 -34,200 0.05 0.15 0.05 0.15 400.00 82.65 84.2 82 82.2 -54,000 333,0000.69
12,600 0 0.1 410.00 112 0 7,2000.57
39,600 9,000 0.1 0.15 0.1 0.15 420.00 102.25 102.65 102.25 102.5 0 36,0000.91
1,800 0 0.05 0.05 0.05 0.05 440.00 125.5 0 1,8001
28,800 -10,800 0.05 0.05 0.05 0.05 450.00 132.5 132.5 132.5 132.5 -18,000 91,8003.19
1,800 0 0.05 455.00 125 0 1,8001
7,200 0 0.1 0.1 0.05 0.05 480.00 166 0 7,2001
21,600 0 0.05 490.00 179.25 0 3,6000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.1 0.1 0.05 0.05 -3,600 124,200
260.00 0.1 0.1 0.05 0.05 -14,400 129,600
265.00 1.35 0 1,800
270.00 0.15 0.15 0.05 0.1 -7,200 142,200
275.00 0.25 0 30,600
12,600 3,600 29.55 37.2 29.55 30.1 280.00 0.3 0.35 0.1 0.15 -39,600 219,60017.43
9,000 0 23.3 285.00 0.3 0.3 0.1 0.1 -28,800 93,60010.4
28,800 0 20.2 290.00 0.55 0.75 0.15 0.2 -34,200 351,00012.19
118,800 0 16.05 20.35 16.05 20.35 295.00 0.85 0.85 0.25 0.3 -12,600 223,2001.88
293,400 -75,600 11.05 16.3 10.1 15.85 300.00 0.95 1.35 0.4 0.45 -246,600 720,0002.45
108,000 -9,000 7 11.95 6.35 11.4 305.00 3.45 3.45 0.65 0.8 37,800 403,2003.73
448,200 -311,400 4.55 7.4 1.75 6.7 310.00 4 4.75 1.35 1.55 234,000 543,6001.21
644,400 -9,000 2.2 3.65 1.6 3.2 315.00 7.1 9.7 2.55 2.85 91,800 217,8000.34
2,125,800 10,800 1.05 1.35 0.65 1.2 320.00 10.3 10.4 5.5 5.85 -39,600 484,2000.23
585,000 -10,800 0.55 0.65 0.35 0.55 325.00 14 14 9.85 10 -39,600 106,2000.18
2,118,600 -25,200 0.55 0.55 0.25 0.4 330.00 20.6 21.15 14.75 14.9 -50,400 268,2000.13
370,800 -28,800 0.3 0.3 0.2 0.3 335.00 24 24 24 24 0 63,0000.17
1,548,000 -235,800 0.25 0.3 0.1 0.15 340.00 31 31 24.2 24.5 -12,600 160,2000.1
257,400 -34,200 0.15 0.15 0.05 0.1 345.00 28.8 0 30,6000.12
932,400 -50,400 0.15 0.15 0.05 0.1 350.00 39.45 40 34.6 34.6 -16,200 275,4000.3
275,400 -5,400 0.05 0.05 0.05 0.05 355.00 47.25 0 10,8000.04
624,600 0 0.15 0.15 0.05 0.1 360.00 46.7 47 46.7 47 -1,800 52,2000.08
108,000 3,600 0.25 0.25 0.1 0.1 365.00 52.5 52.5 52.4 52.4 0 3,6000.03
248,400 -34,200 0.05 0.2 0.05 0.05 370.00 59 59 54.5 54.5 -14,400 66,6000.27
45,000 -1,800 0.1 0.1 0.05 0.05 375.00no data
343,800 -10,800 0.1 0.15 0.05 0.1 380.00 66.5 66.5 65 65 -5,400 68,4000.2
1,800 0 1 385.00no data
63,000 0 0.05 390.00 80.75 0 77,4001.23
1,800 0 0.1 395.00no data
514,800 -36,000 0.05 0.1 0.05 0.05 400.00 89 89 84 84.3 -18,000 387,0000.75
12,600 0 0.1 410.00 112 0 7,2000.57
30,600 16,200 0.25 0.3 0.15 0.2 420.00 106.25 106.25 105.25 105.25 -3,600 36,0001.18
1,800 1,800 0.2 0.2 0.2 0.2 440.00 125.5 125.5 125.5 125.5 0 1,8001
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
7,200 7,200 0.3 0.3 0.1 0.1 480.00 168 168 166 166 0 7,2001
21,600 1,800 0.25 0.25 0.05 0.05 490.00 179.25 179.25 179.25 179.25 0 3,6000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.1 0.2 0.1 0.2 -1,800 127,800
260.00 0.15 0.15 0.15 0.15 -3,600 144,000
265.00 1.35 0 1,800
270.00 0.55 0.55 0.15 0.2 -1,800 149,400
275.00 0.6 0.6 0.25 0.25 -25,200 30,600
9,000 0 28 29.35 28 29.35 280.00 0.65 0.95 0.3 0.35 -41,400 259,20028.8
9,000 0 23.3 285.00 1 1.3 0.45 0.5 -14,400 122,40013.6
28,800 0 20.2 20.2 20.2 20.2 290.00 1.1 1.9 0.7 0.75 52,200 385,20013.38
118,800 -3,600 14.6 16.25 13.85 16.25 295.00 1.75 2.55 1 1.2 32,400 235,8001.98
369,000 -14,400 11.5 12.25 9.2 10.25 300.00 2.45 3.8 1.6 1.85 -151,200 966,6002.62
117,000 -37,800 7.95 8.55 6.05 6.6 305.00 3.95 5.5 2.95 3.45 115,200 365,4003.12
759,600 -86,400 4.55 5.35 3.5 3.8 310.00 6.15 8 4.9 5.65 3,600 309,6000.41
653,400 -10,800 2.75 2.85 1.8 1.9 315.00 10 10.1 7.75 8.55 3,600 126,0000.19
2,115,000 -91,800 1.3 1.5 0.75 0.9 320.00 11.85 15.2 11 13 -86,400 523,8000.25
595,800 -30,600 0.95 0.95 0.5 0.55 325.00 18.55 18.55 15.75 16.35 -12,600 145,8000.24
2,143,800 -219,600 0.65 0.7 0.35 0.4 330.00 21.6 24.3 20.6 22.65 -50,400 318,6000.15
399,600 -52,200 0.5 0.55 0.3 0.3 335.00 40.8 0 63,0000.16
1,783,800 -39,600 0.4 0.45 0.15 0.2 340.00 32 32 30.25 30.25 -7,200 172,8000.1
291,600 -5,400 0.2 0.25 0.15 0.15 345.00 28.8 0 30,6000.1
982,800 -183,600 0.25 0.25 0.1 0.15 350.00 41.9 42 40 42 -86,400 291,6000.3
280,800 -10,800 0.15 0.2 0.05 0.05 355.00 45.5 47.25 45.5 47.25 -1,800 10,8000.04
624,600 -30,600 0.15 0.2 0.1 0.15 360.00 54 54 50.3 52 -27,000 54,0000.09
104,400 0 0.15 365.00 17.5 0 3,6000.03
282,600 -45,000 0.15 0.15 0.05 0.05 370.00 60 60.3 60 60.3 -5,400 81,0000.29
46,800 -1,800 0.1 0.1 0.1 0.1 375.00no data
354,600 0 0.2 0.2 0.05 0.05 380.00 73 73 70.35 71 -7,200 73,8000.21
1,800 0 1 385.00no data
63,000 0 0.05 390.00 80.75 80.75 80.75 80.75 -1,800 77,4001.23
1,800 0 0.1 395.00no data
550,800 -18,000 0.05 0.1 0.05 0.1 400.00 92 92 90 90.6 -12,600 405,0000.74
12,600 0 0.1 410.00 112 0 7,2000.57
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
19,800 0 0.05 0.05 0.05 0.05 490.00 191.15 0 3,6000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.2 0.2 0.2 0.2 -3,600 129,600
260.00 0.35 0.4 0.3 0.35 -9,000 147,600
265.00 1.35 0 1,800
270.00 0.6 0.6 0.35 0.4 -9,000 151,200
275.00 0.75 0.75 0.45 0.45 -18,000 55,800
9,000 1,800 29.9 29.9 25.25 28.4 280.00 1.2 1.2 0.6 0.75 -37,800 300,60033.4
9,000 1,800 23.3 23.3 23.3 23.3 285.00 1.3 1.45 0.8 0.95 18,000 136,80015.2
28,800 1,800 19 20.95 19 20.95 290.00 2.15 2.2 1.15 1.4 50,400 333,00011.56
122,400 -3,600 14 16.25 13.6 14.75 295.00 2.6 3 1.7 2 -1,800 203,4001.66
383,400 -104,400 10.45 12.8 8 10.9 300.00 4.2 4.55 2.4 2.95 120,600 1,117,8002.92
154,800 -243,000 7.95 9.05 5 7.25 305.00 6 6.55 3.75 4.5 100,800 250,2001.62
846,000 -172,800 5.05 5.75 3 4.5 310.00 8.5 9.5 5.5 6.75 73,800 306,0000.36
664,200 50,400 3.05 3.5 1.7 2.5 315.00 9.65 9.75 9.35 9.6 0 122,4000.18
2,206,800 0 1.65 2 0.9 1.25 320.00 15.25 16.9 11.8 13.35 -36,000 610,2000.28
626,400 -39,600 1.1 1.3 0.65 0.8 325.00 19.65 19.65 16.45 17.9 -16,200 158,4000.25
2,363,400 -111,600 0.7 1 0.5 0.65 330.00 22.6 24.35 20.5 22.25 -19,800 369,0000.16
451,800 -19,800 0.5 0.7 0.4 0.5 335.00 40.8 0 63,0000.14
1,823,400 -45,000 0.4 0.5 0.25 0.4 340.00 31.2 32.5 31 32.35 -7,200 180,0000.1
297,000 3,600 0.4 0.4 0.25 0.3 345.00 28.8 0 30,6000.1
1,166,400 -41,400 0.25 0.3 0.15 0.25 350.00 40 42.5 40 42.5 -3,600 378,0000.32
291,600 1,800 0.2 0.25 0.15 0.15 355.00 47.5 47.5 47.5 47.5 -5,400 12,6000.04
655,200 -12,600 0.2 0.2 0.1 0.1 360.00 50.5 52.4 50.5 52.4 -3,600 81,0000.12
104,400 0 0.25 0.25 0.15 0.15 365.00 17.5 0 3,6000.03
327,600 -7,200 0.1 0.2 0.1 0.2 370.00 64 0 86,4000.26
48,600 0 0.1 375.00no data
354,600 -7,200 0.1 0.2 0.1 0.2 380.00 71.65 72.95 71.65 72.95 0 81,0000.23
1,800 0 1 385.00no data
63,000 0 0.05 390.00 84.75 0 79,2001.26
1,800 0 0.1 395.00no data
568,800 -32,400 0.05 0.1 0.05 0.1 400.00 90.55 93.5 90 91.7 -23,400 417,6000.73
12,600 1,800 0.1 0.1 0.1 0.1 410.00 112 0 7,2000.57
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
19,800 18,000 0.1 0.1 0.1 0.1 490.00 191.15 0 3,6000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.35 0.45 0.15 0.2 -21,600 133,200
260.00 0.7 2.5 0.35 0.4 12,600 156,600
265.00 1.35 0 1,800
270.00 1 1.1 0.5 0.65 3,600 160,200
275.00 1.6 1.6 0.7 0.85 -64,800 73,800
7,200 -1,800 20.1 29.55 20.1 27 280.00 1.8 2.15 0.9 1.15 -43,200 338,40047
7,200 5,400 18 18 16.15 16.2 285.00 3.35 3.35 1.3 1.6 -5,400 118,80016.5
27,000 14,400 12.9 17.95 11.75 17.6 290.00 2.95 4.1 1.9 2.25 -3,600 282,60010.47
126,000 48,600 8.5 14.85 7.85 13.55 295.00 4.45 5.5 2.6 3.15 0 205,2001.63
487,800 9,000 7.65 10.95 5.05 10 300.00 5.6 7.85 3.8 4.3 216,000 997,2002.04
397,800 45,000 4.8 7.7 3 6.75 305.00 8.9 10.4 5.5 6.15 28,800 149,4000.38
1,018,800 36,000 2.8 5 1.7 4.25 310.00 13 13.8 7.9 8.65 1,800 232,2000.23
613,800 59,400 1.65 3.05 1 2.5 315.00 14.35 14.35 11 11.4 -10,800 122,4000.2
2,206,800 -9,000 1 1.75 0.65 1.4 320.00 18.6 21.75 14.85 15.65 -19,800 646,2000.29
666,000 -41,400 0.85 1.2 0.5 0.9 325.00 24.6 24.6 19.1 20.25 -21,600 174,6000.26
2,475,000 -55,800 0.6 0.95 0.45 0.7 330.00 30.65 32 23.75 24.8 -27,000 388,8000.16
471,600 7,200 0.5 0.7 0.35 0.55 335.00 40.8 0 63,0000.13
1,868,400 -63,000 0.4 0.55 0.3 0.45 340.00 35 35 33.9 33.9 -3,600 187,2000.1
293,400 -23,400 0.3 0.45 0.2 0.35 345.00 28.8 0 30,6000.1
1,207,800 -52,200 0.25 0.35 0.2 0.25 350.00 44.55 45 44.55 45 -1,800 381,6000.32
289,800 -118,800 0.15 0.25 0.15 0.2 355.00 26.95 0 18,0000.06
667,800 -50,400 0.2 0.25 0.1 0.2 360.00 57.4 0 84,6000.13
104,400 -1,800 0.25 0.3 0.15 0.25 365.00 17.5 0 3,6000.03
334,800 -27,000 0.1 0.25 0.05 0.2 370.00 64 64 64 64 -1,800 86,4000.26
48,600 -10,800 0.1 0.1 0.1 0.1 375.00no data
361,800 -32,400 0.1 0.1 0.1 0.1 380.00 58.75 0 81,0000.22
1,800 0 1 385.00no data
63,000 -5,400 0.1 0.1 0.05 0.05 390.00 85.55 85.55 84.75 84.75 -3,600 79,2001.26
1,800 0 0.1 395.00no data
601,200 -18,000 0.05 0.1 0.05 0.05 400.00 102 102 102 102 0 441,0000.73
10,800 -1,800 0.45 0.45 0.1 0.1 410.00 112 112 112 112 -1,800 7,2000.67
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
1,800 0 0.1 490.00 191.15 0 3,6002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.35 0.55 0.3 0.35 30,600 154,800
260.00 0.6 0.9 0.45 0.45 -9,000 144,000
265.00 1.35 1.35 1.35 1.35 1,800 1,800
270.00 1.05 1.65 0.7 0.85 -37,800 156,600
275.00 1.35 2.2 0.95 1.2 45,000 138,600
9,000 -1,800 20.95 23.5 18.5 23.5 280.00 2.15 3.1 1.3 1.6 61,200 381,60042.4
1,800 0 16.8 285.00 2.45 4.15 1.8 2.15 21,600 124,20069
12,600 3,600 11 15.3 10.1 15.3 290.00 4.55 5.55 2.55 2.95 81,000 286,20022.71
77,400 9,000 9.5 11.4 6.8 11.05 295.00 6 7.6 3.5 4.1 37,800 205,2002.65
478,800 -100,800 5.85 8.35 4.35 7.55 300.00 7.15 10.1 4.9 5.65 21,600 781,2001.63
352,800 3,600 3.65 5.3 2.7 4.8 305.00 13 13 7 7.9 -18,000 120,6000.34
982,800 115,200 2.1 3.2 1.65 2.75 310.00 15.25 17.4 10 11.1 -5,400 230,4000.23
554,400 70,200 1.2 1.8 1 1.6 315.00 18 18 15 15 -1,800 133,2000.24
2,215,800 -471,600 0.8 1.1 0.6 0.95 320.00 24.5 24.5 18 18.5 -21,600 666,0000.3
707,400 -54,000 0.65 0.8 0.45 0.7 325.00 27.9 27.9 26.8 26.8 -1,800 196,2000.28
2,530,800 106,200 0.55 0.65 0.4 0.6 330.00 33 34 27.2 28.65 -9,000 415,8000.16
464,400 -48,600 0.4 0.5 0.35 0.5 335.00 40.8 0 63,0000.14
1,931,400 -181,800 0.4 0.45 0.3 0.4 340.00 38 0 190,8000.1
316,800 -10,800 0.3 0.3 0.25 0.3 345.00 28.8 0 30,6000.1
1,260,000 3,600 0.2 0.3 0.2 0.3 350.00 52.95 54.7 48.5 48.5 -7,200 383,4000.3
408,600 -459,000 0.25 0.25 0.15 0.15 355.00 26.95 0 18,0000.04
718,200 -108,000 0.25 0.25 0.15 0.2 360.00 61.35 61.35 57.4 57.4 0 84,6000.12
106,200 -1,800 0.2 0.2 0.15 0.15 365.00 17.5 0 3,6000.03
361,800 -129,600 0.15 0.3 0.05 0.15 370.00 70.75 0 88,2000.24
59,400 -48,600 0.1 0.15 0.1 0.1 375.00no data
394,200 -72,000 0.35 0.35 0.05 0.1 380.00 58.75 0 81,0000.21
1,800 0 1 385.00no data
68,400 0 0.05 0.05 0.05 0.05 390.00 76 0 82,8001.21
1,800 0 0.1 0.1 0.1 0.1 395.00no data
619,200 -21,600 0.05 0.15 0.05 0.05 400.00 105 0 441,0000.71
12,600 -1,800 0.05 0.05 0.05 0.05 410.00 91 0 9,0000.71
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
1,800 1,800 0.55 0.55 0.1 0.1 490.00 191.15 191.15 191.15 191.15 0 3,6002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0 1,800
250.00 0.6 0.6 0.4 0.4 -21,600 124,200
260.00 0.95 0.95 0.55 0.75 -27,000 153,000
270.00 1.5 1.6 1 1.3 43,200 194,400
275.00 2 2.25 1.4 1.9 9,000 93,600
10,800 3,600 20.5 20.5 18.75 18.75 280.00 2.3 3.05 1.9 2.55 -113,400 320,40029.67
1,800 1,800 16.8 16.8 16.8 16.8 285.00 3.3 4.1 2.65 3.45 -21,600 102,60057
9,000 -3,600 12.65 13.7 10.05 10.05 290.00 3.7 5.8 3.65 5 -30,600 205,20022.8
68,400 55,800 9.85 10.2 6.6 7.55 295.00 5.1 7.95 4.95 7 43,200 167,4002.45
579,600 192,600 9.75 10.55 4.25 5 300.00 6.3 10.6 6.3 9.3 -601,200 759,6001.31
349,200 156,600 6.85 7.35 2.65 3.1 305.00 9.35 13.65 9.25 12 -43,200 138,6000.4
867,600 185,400 4.65 4.95 1.65 1.9 310.00 12 17.75 11.95 16.4 -84,600 235,8000.27
484,200 -82,800 3.15 3.45 1.05 1.2 315.00 17.7 20.95 16.6 20.85 -16,200 135,0000.28
2,687,400 -97,200 2 2.2 0.7 0.75 320.00 22.4 25.6 20.7 24.5 -19,800 687,6000.26
761,400 18,000 1.4 1.6 0.55 0.6 325.00 26 31.05 26 29.4 -12,600 198,0000.26
2,424,600 -77,400 1.2 1.2 0.45 0.55 330.00 30.3 36.4 29.5 34.05 -12,600 424,8000.18
513,000 -93,600 1 1 0.4 0.45 335.00 35.35 40.8 35.35 40.8 -7,200 63,0000.12
2,113,200 54,000 0.7 0.85 0.3 0.35 340.00 38 0 190,8000.09
327,600 -1,800 0.65 0.65 0.25 0.3 345.00 28.8 0 30,6000.09
1,256,400 -120,600 0.6 0.65 0.25 0.3 350.00 50 54.4 50 54.2 0 390,6000.31
867,600 -16,200 0.55 0.55 0.2 0.3 355.00 26.95 0 18,0000.02
826,200 -122,400 0.4 0.55 0.2 0.25 360.00 62 62.2 59.5 59.5 -18,000 84,6000.1
108,000 -3,600 0.3 0.3 0.2 0.2 365.00 17.5 0 3,6000.03
491,400 -30,600 0.35 0.35 0.2 0.2 370.00 71 71.5 70.75 70.75 -9,000 88,2000.18
108,000 -1,800 0.4 0.4 0.2 0.2 375.00no data
466,200 -3,600 0.3 0.35 0.2 0.35 380.00 58.75 0 81,0000.17
1,800 0 1 385.00no data
68,400 -3,600 0.05 0.15 0.05 0.15 390.00 76 0 82,8001.21
1,800 0 1 395.00no data
640,800 -19,800 0.2 0.2 0.1 0.1 400.00 105 105 105 105 -5,400 441,0000.69
14,400 -1,800 0.05 0.05 0.05 0.05 410.00 91 0 9,0000.63
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.45 0.45 0.45 0.45 0 1,800
250.00 0.5 0.75 0.3 0.6 48,600 145,800
260.00 0.65 1.2 0.5 1.1 37,800 180,000
270.00 1.15 2 0.85 1.75 64,800 151,200
275.00 1.65 2.65 1.65 2.2 28,800 84,600
7,200 7,200 27.05 29 24 24.6 280.00 1.7 3.45 1.4 2.95 81,000 433,80060.25
285.00 2.6 4.35 1.9 3.6 0 124,200
12,600 10,800 21.5 21.5 15.8 16.1 290.00 2.75 5.6 2.5 4.7 -16,200 235,80018.71
12,600 0 26.45 295.00 4.25 7.15 3.25 6.35 -25,200 124,2009.86
387,000 217,800 15.5 15.5 9 9.55 300.00 5.5 9.1 4.2 8.2 468,000 1,360,8003.52
192,600 156,600 9.8 10.55 6.35 6.75 305.00 6.15 11.35 5.6 9.9 -32,400 181,8000.94
682,200 126,000 8.7 9.25 4.25 4.6 310.00 8.4 14.1 7.4 13.15 -172,800 320,4000.47
567,000 39,600 6.1 6.6 2.75 2.95 315.00 11.25 17.35 10.05 16.5 -59,400 151,2000.27
2,784,600 576,000 3.95 4.55 1.7 1.9 320.00 13.9 21.25 12.4 19.85 -68,400 707,4000.25
743,400 -135,000 3 3 1.25 1.4 325.00 18.2 22.7 17.45 19.55 -1,800 210,6000.28
2,502,000 424,800 2.2 2.45 1.1 1.15 330.00 24 28.7 21.05 28.55 0 437,4000.17
606,600 167,400 1.85 1.85 0.9 0.95 335.00 30.15 35 27.35 35 0 70,2000.12
2,059,200 -86,400 1.2 1.4 0.7 0.8 340.00 31.5 38 31.5 38 -10,800 190,8000.09
329,400 86,400 0.95 1 0.6 0.65 345.00 28.8 0 30,6000.09
1,377,000 -37,800 0.9 0.9 0.5 0.6 350.00 43.8 48.9 43.8 48.9 -1,800 390,6000.28
883,800 23,400 0.75 0.8 0.45 0.55 355.00 26.95 0 18,0000.02
948,600 -19,800 0.7 0.7 0.4 0.45 360.00 51.9 57.35 51.9 57.35 -1,800 102,6000.11
111,600 0 0.6 365.00 17.5 0 3,6000.03
522,000 -45,000 0.4 0.6 0.35 0.45 370.00 52.95 0 97,2000.19
109,800 -1,800 0.4 0.4 0.4 0.4 375.00no data
469,800 -5,400 0.25 0.4 0.25 0.25 380.00 58.75 0 81,0000.17
1,800 0 1 385.00no data
72,000 0 0.3 390.00 76 0 82,8001.15
1,800 0 1 395.00no data
660,600 -16,200 0.3 0.3 0.15 0.25 400.00 90.3 0 446,4000.68
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.45 0 97,200
260.00 0.45 0.6 0.45 0.55 9,000 142,200
270.00 0.75 1 0.65 0.9 -23,400 86,400
275.00 0.55 0 55,800
280.00 1.25 1.7 1.1 1.65 -14,400 352,800
285.00 1.55 2.15 1.45 2.15 -34,200 124,200
1,800 0 23.65 290.00 1.9 2.85 1.85 2.75 -55,800 252,000140
12,600 1,800 26.45 26.45 26.45 26.45 295.00 3.35 3.75 2.65 3.55 -59,400 149,40011.86
169,200 19,800 21.8 21.8 15.4 16.35 300.00 3.6 4.85 2.9 4.65 -84,600 892,8005.28
36,000 7,200 15.8 15.8 11.95 13.3 305.00 3.85 6.3 3.85 5.85 -64,800 214,2005.95
556,200 39,600 12.9 14.4 8.7 9 310.00 5.85 8.3 4.7 7.8 -7,200 493,2000.89
527,400 54,000 9.2 10.95 6.1 6.45 315.00 8.05 10.6 6.15 10.15 27,000 210,6000.4
2,208,600 514,800 6.85 7.85 4.15 4.35 320.00 8.5 13.8 8.1 12.9 -3,600 775,8000.35
878,400 100,800 4.55 5.6 2.95 3.1 325.00 11.45 17 11.45 17 -1,800 212,4000.24
2,077,200 226,800 3.7 4.05 2.15 2.35 330.00 14.4 21.55 14.35 20.8 -12,600 437,4000.21
439,200 46,800 2.9 3 1.6 1.8 335.00 22.35 26 22.35 25.2 3,600 70,2000.16
2,145,600 77,400 2 2.35 1.25 1.45 340.00 23.4 30.55 23.4 30.55 -1,800 201,6000.09
243,000 -19,800 1.5 1.6 1 1.1 345.00 28.8 28.8 28.8 28.8 0 30,6000.13
1,414,800 -9,000 1.3 1.45 0.85 0.95 350.00 35 39 35 39 -1,800 392,4000.28
860,400 27,000 0.8 0.85 0.75 0.85 355.00 26.95 0 18,0000.02
968,400 -39,600 0.8 0.8 0.6 0.7 360.00 49.1 49.65 49.1 49.4 -3,600 104,4000.11
111,600 1,800 0.65 0.65 0.6 0.6 365.00 17.5 0 3,6000.03
567,000 -39,600 0.6 0.6 0.45 0.55 370.00 52.95 52.95 52.95 52.95 -1,800 97,2000.17
111,600 5,400 0.5 0.55 0.45 0.45 375.00no data
475,200 -12,600 0.4 0.45 0.4 0.45 380.00 58.75 0 81,0000.17
1,800 0 1 385.00no data
72,000 -1,800 0.3 0.3 0.3 0.3 390.00 76 0 82,8001.15
1,800 0 1 395.00no data
676,800 -5,400 0.2 0.3 0.15 0.25 400.00 90.3 90.3 90.3 90.3 0 446,4000.66
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.35 0.45 0.3 0.45 3,600 97,200
260.00 0.6 0.75 0.4 0.5 16,200 133,200
270.00 1 1.4 0.75 0.85 25,200 109,800
275.00 0.55 0 55,800
280.00 1.65 2.4 1.2 1.55 61,200 367,200
285.00 2.35 3.05 1.65 2.05 156,600 158,400
1,800 1,800 23.65 23.65 23.65 23.65 290.00 2.75 3.85 2.15 2.55 16,200 307,800171
10,800 5,400 19.65 19.7 19.65 19.7 295.00 3.8 4.85 2.75 3.35 54,000 208,80019.33
149,400 37,800 18.4 19.5 14.65 18.65 300.00 4.7 6.2 3.6 4.1 77,400 977,4006.54
28,800 5,400 12.65 15.55 11.2 14.55 305.00 5.65 7.7 4.55 5.3 54,000 279,0009.69
516,600 68,400 12.25 12.45 8.1 11.05 310.00 5.55 9.75 5.55 6.65 -59,400 500,4000.97
473,400 63,000 9.1 9.1 5.85 8.05 315.00 8.7 12.45 7.65 8.45 -28,800 183,6000.39
1,693,800 113,400 6.25 6.8 3.95 5.6 320.00 10.9 15.4 10.05 11.1 -19,800 779,4000.46
777,600 -32,400 4.5 4.55 2.8 3.9 325.00 17.1 18.9 13.7 14.4 -21,600 214,2000.28
1,850,400 5,400 3.4 3.6 2.05 2.85 330.00 19 23.1 16.9 18.35 -57,600 450,0000.24
392,400 -32,400 2.3 2.3 1.55 2.15 335.00 24.2 28.3 22.8 22.8 -3,600 66,6000.17
2,068,200 -140,400 1.85 1.95 1.3 1.65 340.00 30 32.15 26.35 26.35 -3,600 203,4000.1
262,800 -12,600 1.45 1.45 1 1.3 345.00 32.65 32.65 32.65 32.65 0 30,6000.12
1,423,800 -72,000 1.15 1.2 0.85 1.05 350.00 36.55 41 36 36 -1,800 394,2000.28
833,400 7,200 0.85 0.95 0.8 0.9 355.00 26.95 0 18,0000.02
1,008,000 0 0.85 0.85 0.6 0.75 360.00 43.8 0 108,0000.11
109,800 34,200 0.75 0.75 0.6 0.7 365.00 17.5 0 3,6000.03
606,600 -1,800 0.65 0.65 0.5 0.6 370.00 40.9 0 99,0000.16
106,200 -1,800 0.5 0.5 0.5 0.5 375.00no data
487,800 3,600 0.4 0.5 0.4 0.45 380.00 58.75 0 81,0000.17
1,800 0 1 385.00no data
73,800 0 0.3 390.00 76 0 82,8001.12
1,800 0 1 395.00no data
682,200 -36,000 0.25 0.35 0.2 0.35 400.00 91.25 91.25 91.25 91.25 0 446,4000.65
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.5 0.75 0.1 0.15 5,400 93,600
260.00 0.5 0.9 0.45 0.45 9,000 117,000
270.00 0.65 1.3 0.65 1 -3,600 84,600
275.00 0.55 0 55,800
280.00 1.1 2.2 1.1 1.65 3,600 306,000
285.00 5.3 0 1,800
290.00 1.75 3.55 1.75 2.75 36,000 291,600
5,400 3,600 25.75 25.75 24 24 295.00 3.05 4.25 2.8 3.5 -14,400 154,80028.67
111,600 18,000 20.7 20.9 17.5 18.85 300.00 4.1 5.9 2.85 4.45 27,000 900,0008.06
23,400 12,600 16.45 17 14.45 14.9 305.00 4 7 4 5.55 37,800 225,0009.62
448,200 99,000 15.4 15.4 10.55 11.5 310.00 5.4 9.35 4.6 7.15 122,400 559,8001.25
410,400 192,600 11.55 11.55 7.85 8.4 315.00 7 11.45 6.25 9.1 16,200 212,4000.52
1,580,400 966,600 7.95 9.25 5.5 6 320.00 10.75 14.5 8.3 11.65 -73,800 799,2000.51
810,000 138,600 6.05 6.65 3.95 4.2 325.00 11.6 17.3 11.6 14.8 -9,000 235,8000.29
1,845,000 198,000 5 5.3 2.85 3.1 330.00 15.1 20.6 14.8 19.55 -14,400 507,6000.28
424,800 48,600 3.45 3.65 2.1 2.3 335.00 19.55 22.35 19.55 22.35 1,800 70,2000.17
2,208,600 127,800 2.55 2.8 1.65 1.8 340.00 29.1 29.3 24.65 27.2 0 207,0000.09
275,400 25,200 2.1 2.15 1.35 1.45 345.00 29 32.05 29 32.05 0 30,6000.11
1,495,800 -181,800 1.75 1.85 1.05 1.2 350.00 38 38 35 37.6 5,400 396,0000.26
826,200 95,400 1.35 1.55 1 1.05 355.00 26.95 0 18,0000.02
1,008,000 23,400 1.2 1.25 0.75 0.85 360.00 43.35 46.45 43.35 43.8 1,800 108,0000.11
75,600 -43,200 1.05 1.05 0.7 0.75 365.00 17.5 0 3,6000.05
608,400 9,000 0.85 0.9 0.6 0.65 370.00 40.9 0 99,0000.16
108,000 1,800 0.6 0.6 0.5 0.6 375.00no data
484,200 27,000 0.65 0.7 0.45 0.45 380.00 58.75 0 81,0000.17
1,800 0 1 385.00no data
73,800 -3,600 0.2 0.3 0.2 0.3 390.00 76 76 76 76 0 82,8001.12
1,800 0 1 395.00no data
718,200 3,600 0.2 0.3 0.2 0.3 400.00 85.6 85.6 85.6 85.6 1,800 446,4000.62
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 0 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.2 0.4 0.2 0.4 -3,600 88,200
260.00 0.45 0.6 0.4 0.6 -5,400 108,000
270.00 0.8 1 0.75 0.85 10,800 88,200
275.00 0.55 0 55,800
280.00 1.15 1.55 1.05 1.4 -14,400 302,400
285.00 5.3 0 1,800
290.00 1.85 2.5 1.65 2.15 -3,600 255,600
1,800 1,800 30.4 30.4 29 29 295.00 2.55 3.15 2.1 2.75 -3,600 169,20094
93,600 7,200 25.45 25.45 21.9 22.4 300.00 2.25 4 2.15 3.55 -149,400 873,0009.33
10,800 -3,600 19.75 21.55 18.15 18.55 305.00 3.8 5.15 3.45 4.7 36,000 187,20017.33
349,200 100,800 17.4 17.75 14 14.4 310.00 3.5 6.55 3.4 5.9 5,400 437,4001.25
217,800 12,600 13.3 14.05 10.85 11.1 315.00 5.3 8.35 5.3 7.75 12,600 196,2000.9
613,800 167,400 13 13 8.15 8.4 320.00 6.6 10.7 6 9.4 -142,200 873,0001.42
671,400 450,000 9.5 9.5 5.95 6.2 325.00 8.3 13.55 8.25 12.35 50,400 244,8000.36
1,647,000 149,400 8 8.3 4.35 4.5 330.00 11 16.8 10 15.75 -115,200 522,0000.32
376,200 45,000 6.35 6.4 3.1 3.35 335.00 16.8 20.5 16 18.55 -41,400 68,4000.18
2,080,800 208,800 5 5 2.45 2.6 340.00 16.95 24.6 16.95 24.15 0 207,0000.1
250,200 -55,800 2.8 2.9 1.9 2.05 345.00 26.1 28.35 26.1 28.35 -3,600 30,6000.12
1,677,600 -115,200 2.75 2.85 1.55 1.65 350.00 28.4 33.75 28 33.35 -7,200 390,6000.23
730,800 370,800 2 2.1 1.35 1.4 355.00 26.95 0 18,0000.02
984,600 43,200 1.4 1.45 1 1.1 360.00 40 42.45 38.1 42.45 -3,600 106,2000.11
118,800 7,200 1 1.1 0.95 0.95 365.00 17.5 0 3,6000.03
599,400 -91,800 0.85 0.9 0.8 0.9 370.00 40.9 0 99,0000.17
106,200 -16,200 0.75 0.8 0.65 0.75 375.00no data
457,200 -10,800 0.6 0.7 0.5 0.7 380.00 58.75 0 81,0000.18
1,800 0 1 385.00no data
77,400 -5,400 0.3 0.5 0.3 0.5 390.00 57.5 0 82,8001.07
1,800 0 1 395.00no data
714,600 -41,400 0.25 0.4 0.25 0.3 400.00 77.3 77.75 77 77.75 1,800 444,6000.62
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
39,600 1,800 0.05 0.05 0.05 0.05 450.00 120.35 0 109,8002.77
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.25 0 91,800
260.00 0.45 0 113,400
270.00 0.8 0.8 0.65 0.65 0 77,400
275.00 0.55 0 55,800
280.00 0.85 0.95 0.75 0.8 14,400 316,800
285.00 5.3 0 1,800
290.00 1.15 1.45 1.05 1.2 -9,000 259,200
295.00 1.45 1.45 1.45 1.45 -5,400 172,800
86,400 1,800 31 33.5 30.45 33.45 300.00 1.7 2.3 1.55 1.8 28,800 1,022,40011.83
14,400 0 31.1 305.00 2.3 2.95 2.2 2.3 39,600 151,20010.5
248,400 -5,400 22.95 24.3 21.9 24.3 310.00 3.1 3.85 2.65 2.95 -7,200 432,0001.74
205,200 -1,800 18.4 20.15 18.4 19.25 315.00 3.95 5 3.5 3.9 19,800 183,6000.89
446,400 -21,600 17 17.15 14.3 16.45 320.00 5.4 6.55 4.65 5.05 5,400 1,015,2002.27
221,400 0 12.4 13.8 11.2 13.25 325.00 7.25 8.65 6.25 6.7 -5,400 194,4000.88
1,497,600 -27,000 10.2 10.85 8.7 10.3 330.00 9 11.2 8.45 8.9 43,200 637,2000.43
331,200 -81,000 8.2 8.55 6.75 8 335.00 12 13.55 11.05 11.35 18,000 109,8000.33
1,872,000 -37,800 7.5 7.5 5.15 6.15 340.00 16 17.4 14.05 14.5 -10,800 207,0000.11
306,000 88,200 5.7 5.7 4 4.65 345.00 20.5 20.5 20.5 20.5 -1,800 34,2000.11
1,792,800 424,800 4.35 4.35 3 3.6 350.00 23.85 24.9 22.2 22.5 -14,400 397,8000.22
360,000 -194,400 2.55 3 2.35 2.85 355.00 26.95 0 18,0000.05
941,400 18,000 2.5 2.5 1.7 2.05 360.00 32.8 33.95 30.75 30.75 -12,600 109,8000.12
111,600 5,400 1.4 1.8 1.4 1.6 365.00 17.5 0 3,6000.03
691,200 -5,400 1.35 1.45 1.05 1.3 370.00 40.25 40.9 40.25 40.9 1,800 99,0000.14
122,400 41,400 0.85 1.1 0.8 1.1 375.00no data
468,000 -5,400 0.75 0.85 0.6 0.75 380.00 58.75 0 81,0000.17
1,800 1,800 1 1 1 1 385.00no data
82,800 0 0.4 0.6 0.4 0.6 390.00 57.5 0 82,8001
1,800 0 1 395.00no data
756,000 -1,800 0.3 0.45 0.25 0.4 400.00 69.9 69.9 68.15 68.15 -3,600 442,8000.59
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.1 0.15 0.1 0.15 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.35 0.35 0.2 0.25 0 91,800
260.00 0.5 0.5 0.2 0.45 0 113,400
270.00 0.7 0.7 0.45 0.5 -32,400 77,400
275.00 0.55 0.55 0.55 0.55 -9,000 55,800
280.00 1.25 1.35 0.65 0.75 -27,000 302,400
285.00 5.3 0 1,800
290.00 2.15 2.15 1 1.1 5,400 268,200
295.00 2.8 2.8 1.2 1.3 43,200 178,200
84,600 -1,800 25.25 36 24.1 36 300.00 2.9 3.45 1.5 1.65 57,600 993,60011.74
14,400 9,000 20.5 31.9 20.5 31.1 305.00 4.2 4.35 1.9 2.1 -9,000 111,6007.75
253,800 0 16.95 28.3 16.85 26.95 310.00 4.8 5.6 2.5 2.65 -14,400 439,2001.73
207,000 -7,200 13.65 24.1 13.6 22.55 315.00 5.8 7.15 3.25 3.5 -10,800 163,8000.79
468,000 -165,600 10.7 20.45 10.05 18.75 320.00 8 9.25 4.2 4.55 50,400 1,009,8002.16
221,400 -142,200 9.45 16.9 7.65 15.25 325.00 10.6 11.6 5.65 6.05 43,200 199,8000.9
1,524,600 -370,800 6.25 13.75 5.7 12.15 330.00 12.7 14.5 7.3 8.05 115,200 594,0000.39
412,200 28,800 4.7 11 4.2 9.6 335.00 14.1 14.1 9.6 10.45 -12,600 91,8000.22
1,909,800 621,000 3.55 8.8 3.2 7.5 340.00 18.05 18.05 12.5 13.35 16,200 217,8000.11
217,800 -9,000 2.45 6.75 2.45 5.7 345.00 25.9 25.9 15.65 16 12,600 36,0000.17
1,368,000 -5,400 2.1 5.2 1.9 4.35 350.00 27.7 29.6 19.15 20 -16,200 412,2000.3
554,400 -72,000 1.65 4 1.65 3.35 355.00 26.95 0 18,0000.03
923,400 55,800 1.5 3.05 1.15 2.45 360.00 38.75 38.75 28.3 28.3 -3,600 122,4000.13
106,200 -7,200 1 2.3 1 1.95 365.00 17.5 0 3,6000.03
696,600 25,200 0.85 1.9 0.8 1.5 370.00 44 44 43.35 43.35 0 97,2000.14
81,000 9,000 0.7 1.45 0.7 1.1 375.00no data
473,400 -64,800 0.6 1.25 0.5 0.9 380.00 58.75 0 81,0000.17
82,800 0 0.65 0.75 0.5 0.6 390.00 59.65 60.75 57.5 57.5 0 82,8001
1,800 0 1 395.00no data
757,800 -46,800 0.35 0.55 0.25 0.35 400.00 75.3 75.3 75.3 75.3 0 446,4000.59
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 0.3 0.3 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.1 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.4 0.4 0.4 0.4 0 91,800
260.00 0.7 0.7 0.7 0.7 1,800 113,400
270.00 0.8 0.8 0.8 0.8 1,800 109,800
275.00 1.5 0 64,800
280.00 1.25 1.35 1 1.15 -57,600 329,400
285.00 5.3 0 1,800
290.00 1.95 2.2 1.6 1.8 -18,000 262,800
295.00 2.55 2.6 2.05 2.2 9,000 135,000
86,400 3,600 25 27.9 25 27.5 300.00 3.3 3.65 2.6 2.85 -63,000 936,00010.83
5,400 1,800 22.3 22.6 22.3 22.4 305.00 4.3 4.55 3.4 3.65 -36,000 120,60022.33
253,800 -36,000 17.9 20 17.2 18.95 310.00 5.75 6 4.25 4.65 -30,600 453,6001.79
214,200 7,200 14.3 16.15 14.3 15.4 315.00 7.75 7.75 5.5 5.95 -9,000 174,6000.82
633,600 -104,400 10.9 13.1 10.4 12.05 320.00 9.75 10 7.15 7.8 7,200 959,4001.51
363,600 -100,800 8.65 10.2 8.05 9.3 325.00 11.2 11.35 9.2 10.1 -9,000 156,6000.43
1,895,400 -239,400 6.65 7.75 6.15 7.05 330.00 14.2 14.2 12 12.6 -27,000 478,8000.25
383,400 -39,600 4.9 5.9 4.65 5.35 335.00 14.95 17.45 14.95 17.45 -3,600 104,4000.27
1,288,800 -144,000 3.75 4.45 3.6 4.05 340.00 20.3 20.3 19.05 19.8 0 201,6000.16
226,800 0 2.95 3.4 2.75 3.15 345.00 25.1 26.2 22.85 22.85 5,400 23,4000.1
1,373,400 -64,800 2.5 2.65 2.2 2.4 350.00 29.6 30.05 29.6 30.05 0 428,4000.31
626,400 -5,400 1.95 2.05 1.85 1.9 355.00 26.95 0 18,0000.03
867,600 1,800 1.5 1.65 1.45 1.55 360.00 39.1 39.1 39.1 39.1 -1,800 126,0000.15
113,400 9,000 1.3 1.35 1.25 1.3 365.00 17.5 0 3,6000.03
671,400 -18,000 1.05 1.15 1 1.05 370.00 41.55 0 97,2000.14
72,000 -3,600 0.95 0.95 0.95 0.95 375.00no data
538,200 16,200 0.75 0.9 0.7 0.75 380.00 58.75 58.75 58.75 58.75 -1,800 81,0000.15
82,800 0 0.6 0.7 0.55 0.55 390.00 61.35 0 82,8001
1,800 0 1 395.00no data
804,600 3,600 0.35 0.4 0.3 0.35 400.00 77.35 0 446,4000.55
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.1 0.1 0.1 0.1 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.4 0 91,800
260.00 0.65 0.65 0.55 0.6 -3,600 111,600
270.00 0.9 1.1 0.9 1.05 1,800 108,000
275.00 1.5 0 64,800
280.00 1.95 2 1.35 1.5 30,600 387,000
285.00 5.3 0 1,800
290.00 3 3 2.1 2.35 12,600 280,800
295.00 3.3 3.3 2.55 2.9 30,600 126,000
82,800 5,400 24.85 26.5 24 25.15 300.00 4.35 4.35 3.25 3.7 14,400 999,00012.07
3,600 0 20.85 20.85 20.85 20.85 305.00 6.1 6.1 4.15 4.65 -12,600 156,60043.5
289,800 32,400 16.85 18.95 16.05 17.2 310.00 7.35 7.35 5.35 5.9 -25,200 484,2001.67
207,000 -1,800 13.95 15.3 13.95 15 315.00 9.1 9.15 6.85 7.5 -28,800 183,6000.89
738,000 -10,800 10.85 12.4 10 11.05 320.00 11 11.75 8.5 9.5 -108,000 952,2001.29
464,400 19,800 8.75 10 7.8 8.6 325.00 12.85 13.3 10.95 12.1 48,600 165,6000.36
2,134,800 -63,000 5.95 7.75 5.6 6.55 330.00 16.05 16.05 13.7 15.15 10,800 505,8000.24
423,000 46,800 4.4 5.9 4.4 5 335.00 18.65 18.65 18.6 18.65 -3,600 108,0000.26
1,432,800 5,400 3.4 4.6 3.4 3.85 340.00 20.6 22.85 20.55 22.75 1,800 201,6000.14
226,800 23,400 2.65 3.6 2.65 3 345.00 26.45 26.7 25.45 26.7 0 18,0000.08
1,438,200 79,200 2 2.8 2 2.35 350.00 30.5 31.05 28.95 30.8 10,800 428,4000.3
631,800 185,400 1.65 2.2 1.65 1.9 355.00 26.95 0 18,0000.03
865,800 79,200 1.4 1.75 1.25 1.5 360.00 40.2 40.8 40.2 40.8 -27,000 127,8000.15
104,400 64,800 1.15 1.6 1.1 1.25 365.00 17.5 0 3,6000.03
689,400 151,200 0.95 1.2 0.9 1.05 370.00 41.55 0 97,2000.14
75,600 10,800 0.8 0.85 0.75 0.85 375.00no data
522,000 25,200 0.65 0.8 0.65 0.7 380.00 56.45 0 82,8000.16
82,800 0 0.4 390.00 61.35 0 82,8001
1,800 0 1 395.00no data
801,000 -126,000 0.45 0.5 0.25 0.35 400.00 77.35 77.35 77.35 77.35 0 446,4000.56
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.05 0.05 0.05 0.05 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0 1,800
250.00 0.4 0 91,800
260.00 0.6 0.8 0.6 0.8 1,800 115,200
270.00 1 1.25 0.9 1.1 7,200 106,200
275.00 1.5 0 64,800
280.00 1.55 1.95 1.3 1.7 25,200 356,400
285.00 5.3 0 1,800
290.00 2.35 3.1 2.1 2.55 -3,600 268,200
295.00 3 3.7 2.65 3.2 57,600 95,400
77,400 18,000 28.15 28.15 24.3 24.8 300.00 3.5 4.85 3.35 4.05 0 984,60012.72
3,600 0 21.6 21.6 21.6 21.6 305.00 4.5 6 4.3 5.1 14,400 169,20047
257,400 25,200 25.8 25.8 16.5 17.05 310.00 4.7 7.65 4.7 6.45 43,200 509,4001.98
208,800 -5,400 16.2 16.2 13.25 13.75 315.00 6 9.55 6 8.1 5,400 212,4001.02
748,800 354,600 14.25 14.25 10.5 11.1 320.00 7.2 11.85 7.2 10.25 246,600 1,060,2001.42
444,600 228,600 13 13 8.1 8.6 325.00 9.7 14.35 9.7 12.75 -117,000 117,0000.26
2,197,800 547,200 9.15 9.5 6.2 6.6 330.00 13.05 17.4 13.05 15.75 -27,000 495,0000.23
376,200 61,200 6.95 6.95 4.85 5.1 335.00 16.55 20.35 16.55 19.3 -1,800 111,6000.3
1,427,400 75,600 6.05 6.05 3.65 3.85 340.00 19.75 24.35 19.75 24.35 -5,400 199,8000.14
203,400 19,800 4 4 2.9 3 345.00 27.05 28.1 27.05 28.1 3,600 18,0000.09
1,359,000 106,200 3.45 3.5 2.15 2.35 350.00 28 32.35 28 31.35 0 417,6000.31
446,400 41,400 2.2 2.35 1.75 1.85 355.00 26.95 0 18,0000.04
786,600 -9,000 1.75 1.75 1.35 1.45 360.00 32 0 154,8000.2
39,600 -1,800 1.3 1.35 1.15 1.15 365.00 17.5 0 3,6000.09
538,200 36,000 1.45 1.45 0.9 0.95 370.00 41.55 0 97,2000.18
64,800 -1,800 1.2 1.2 0.8 0.8 375.00no data
496,800 43,200 0.7 0.8 0.6 0.65 380.00 56.45 0 82,8000.17
82,800 -1,800 0.4 0.4 0.4 0.4 390.00 61.35 0 82,8001
1,800 0 1 395.00no data
927,000 18,000 0.4 0.45 0.35 0.4 400.00 78.85 78.85 78.85 78.85 -1,800 446,4000.48
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.15 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
245.00 0.1 0.1 0.1 0.1 1,800 1,800
250.00 0.4 0 91,800
260.00 0.6 0.65 0.45 0.55 -5,400 113,400
270.00 0.8 0.8 0.65 0.7 -5,400 99,000
275.00 1.5 0 64,800
280.00 1.15 1.25 1.1 1.25 12,600 331,200
285.00 5.3 0 1,800
290.00 1.7 1.9 1.55 1.8 10,800 271,800
295.00 2.1 2.35 2.1 2.1 12,600 37,800
59,400 1,800 33.95 34.1 32.4 32.4 300.00 2.55 2.95 2.4 2.8 -1,800 984,60016.58
3,600 0 30.55 305.00 3.1 3.7 3 3.45 3,600 154,80043
232,200 0 24.75 26.2 24.75 26.2 310.00 4.05 4.7 3.7 4.35 27,000 466,2002.01
214,200 -1,800 21.85 22 19.7 20.15 315.00 5 5.8 4.7 5.5 23,400 207,0000.97
394,200 7,200 18.1 18.7 16 16.45 320.00 6.4 7.45 5.85 6.85 -5,400 813,6002.06
216,000 0 14.95 15.4 13 13.25 325.00 8.3 9.55 7.45 8.65 39,600 234,0001.08
1,650,600 -36,000 12.05 12.45 10.2 10.5 330.00 10 11.85 9.1 10.8 16,200 522,0000.32
315,000 39,600 9.35 9.9 7.95 8.15 335.00 12.7 14.45 11.75 13.5 23,400 113,4000.36
1,351,800 331,200 7.5 7.8 5.95 6.15 340.00 15.4 16.8 14.5 16.6 -14,400 205,2000.15
183,600 23,400 5.5 6.1 4.6 4.8 345.00 20.6 0 14,4000.08
1,252,800 -81,000 4.1 4.85 3.5 3.6 350.00 22.95 24 21.55 23.9 -1,800 417,6000.33
405,000 124,200 3.7 3.7 2.7 2.8 355.00 26.95 26.95 26.95 26.95 1,800 18,0000.04
795,600 16,200 2.75 2.75 2 2.1 360.00 30 32 30 32 1,800 154,8000.19
41,400 1,800 1.95 2.05 1.7 1.75 365.00 17.5 0 3,6000.09
502,200 9,000 1.55 1.7 1.25 1.3 370.00 41.55 0 97,2000.19
66,600 -1,800 1.25 1.25 1.2 1.2 375.00no data
453,600 14,400 1.05 1.1 0.8 0.85 380.00 56.45 0 82,8000.18
84,600 0 0.65 0.65 0.65 0.65 390.00 61.35 0 82,8000.98
1,800 0 1 395.00no data
909,000 7,200 0.65 0.65 0.45 0.45 400.00 68.45 68.45 67.9 67.9 -3,600 448,2000.49
16,200 0 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.15 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.35 0.45 0.35 0.4 -1,800 91,800
260.00 0.7 0.7 0.55 0.55 3,600 118,800
270.00 1.1 1.1 0.75 0.85 -1,800 104,400
275.00 1.5 0 64,800
280.00 1.4 1.7 1.05 1.2 -3,600 318,600
285.00 5.3 0 1,800
290.00 2.15 2.6 1.45 1.85 7,200 261,000
295.00 3.15 3.15 1.8 2.4 7,200 25,200
57,600 3,600 27.7 36.75 27.15 33.6 300.00 3.35 4.05 2.2 2.8 54,000 986,40017.13
3,600 0 24.5 30.55 24.5 30.55 305.00 4.8 5.05 2.7 3.5 5,400 151,20042
232,200 7,200 20.6 27.75 20.6 24.4 310.00 5.75 6.4 3.35 4.45 -14,400 439,2001.89
216,000 7,200 16.7 23.95 16.7 21.2 315.00 6.95 8.15 4.45 5.4 3,600 183,6000.85
387,000 -68,400 14.7 20.15 13.15 17.35 320.00 9.05 10.05 5.45 7.1 -25,200 819,0002.12
216,000 -81,000 12 17 10.55 14.15 325.00 11.15 12.6 7 8.9 -25,200 194,4000.9
1,686,600 -246,600 10.05 13.95 8.4 11.65 330.00 13.7 15.25 8.8 11.05 57,600 505,8000.3
275,400 -73,800 8.45 11.25 6.65 9.35 335.00 18.45 18.45 11.05 13.8 7,200 90,0000.33
1,020,600 16,200 6 8.9 5.2 7.3 340.00 20.35 20.5 14.1 16.25 -12,600 219,6000.22
160,200 -77,400 4.65 6.95 4.1 5.7 345.00 20.6 20.6 20.6 20.6 1,800 14,4000.09
1,333,800 232,200 3.55 5.45 3.15 4.45 350.00 27.9 29.75 20.25 22.85 3,600 419,4000.31
280,800 3,600 2.75 4.2 2.5 3.4 355.00 27.15 27.15 27.15 27.15 1,800 16,2000.06
779,400 25,200 2.15 3.1 1.9 2.6 360.00 31.3 31.3 28.4 31.15 0 153,0000.2
39,600 -10,800 2.2 2.4 1.95 1.95 365.00 17.5 0 3,6000.09
493,200 -23,400 1.4 1.9 1.2 1.6 370.00 41.55 41.55 41.55 41.55 0 97,2000.2
68,400 -1,800 1.2 1.4 1.15 1.25 375.00no data
439,200 23,400 0.9 1.2 0.8 1 380.00 56.45 56.45 56.45 56.45 1,800 82,8000.19
84,600 1,800 0.85 0.85 0.65 0.65 390.00 61.35 0 82,8000.98
1,800 0 1 395.00no data
901,800 7,200 0.5 0.6 0.45 0.5 400.00 69.65 69.65 69.65 69.65 0 451,8000.5
16,200 1,800 0.6 0.6 0.6 0.6 410.00 91 0 9,0000.56
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.15 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.65 0 93,600
260.00 0.9 0 115,200
270.00 2.95 2.95 0.95 1.05 3,600 106,200
275.00 1.5 0 64,800
280.00 1.5 1.6 1.3 1.4 -41,400 322,200
285.00 5.3 0 1,800
290.00 2.05 2.4 1.8 2.2 18,000 253,800
295.00 3.1 3.1 2.6 2.8 5,400 18,000
54,000 0 32.35 32.8 29.15 30.5 300.00 3.05 3.75 2.7 3.3 -1,800 932,40017.27
3,600 1,800 28.7 28.7 27.8 27.8 305.00 3.75 4.45 3.6 4.15 -39,600 145,80040.5
225,000 5,400 23.95 24.2 22.95 23 310.00 5 6 4.35 5.5 27,000 453,6002.02
208,800 0 21.05 21.05 18.4 18.4 315.00 5.5 7.55 5.4 6.65 -10,800 180,0000.86
455,400 70,200 17.5 19 14.2 15.05 320.00 8.45 9.35 6.8 8.55 50,400 844,2001.85
297,000 -16,200 14.35 15.75 11.7 12.4 325.00 9.15 11.65 8.5 10.7 41,400 219,6000.74
1,933,200 550,800 11.25 12.85 9.2 10 330.00 11.25 14.25 10.6 13.5 -18,000 448,2000.23
349,200 145,800 8.7 10.45 7.3 7.95 335.00 14.2 19.25 13.95 16.05 37,800 82,8000.24
1,004,400 250,200 6.9 8.25 5.65 6.15 340.00 16.8 20.45 15.9 20.45 -3,600 232,2000.23
237,600 77,400 6.2 6.45 4.45 4.75 345.00 21.9 21.9 21.9 21.9 0 12,6000.05
1,101,600 268,200 4.45 5 3.4 3.7 350.00 23.7 26.5 23.7 26.4 -10,800 415,8000.38
277,200 140,400 3.45 3.85 2.65 2.9 355.00 28.05 29.7 28.05 29.7 0 14,4000.05
754,200 45,000 2.8 3 2.05 2.15 360.00 31.8 35.35 31.75 35.35 -3,600 153,0000.2
50,400 39,600 2.15 2.2 1.6 1.6 365.00 17.5 0 3,6000.07
516,600 37,800 1.75 1.85 1.3 1.35 370.00 42.45 0 97,2000.19
70,200 1,800 1.35 1.55 1.05 1.05 375.00no data
415,800 23,400 1.15 1.25 0.85 0.85 380.00 55.5 0 81,0000.19
82,800 3,600 0.85 0.85 0.6 0.6 390.00 61.35 61.35 61.35 61.35 -1,800 82,8001
1,800 0 1 395.00no data
894,600 5,400 0.55 0.65 0.5 0.5 400.00 71.6 72.5 69.65 72.5 1,800 451,8000.51
14,400 0 0.6 410.00 91 0 9,0000.63
14,400 0 0.3 420.00 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.2 0.2 0.15 0.15 450.00 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.65 0.7 0.6 0.65 1,800 93,600
260.00 1 1.15 0.7 0.9 -3,600 115,200
270.00 1.1 1.3 1.1 1.1 1,800 102,600
275.00 1.5 0 64,800
280.00 1.55 1.8 1.55 1.7 -1,800 363,600
285.00 5.3 0 1,800
290.00 2.3 2.65 2.1 2.45 54,000 235,800
295.00 2.9 0 12,600
54,000 -1,800 31.15 32.35 31.15 31.75 300.00 3.45 4.1 3.2 3.6 36,000 934,20017.3
1,800 1,800 27.15 27.15 27.15 27.15 305.00 4.95 4.95 3.9 4.5 -1,800 185,400103
219,600 0 23.9 23.9 23.9 23.9 310.00 5.5 6.3 4.85 5.75 108,000 426,6001.94
208,800 18,000 19.75 20.4 19.55 19.55 315.00 6.65 7.4 6.1 7.05 -21,600 190,8000.91
385,200 5,400 18.5 18.55 15.55 16.15 320.00 7.55 9.45 7.55 8.75 43,200 793,8002.06
313,200 59,400 14.7 15.15 12.65 13.3 325.00 9.8 11.55 9.45 10.9 14,400 178,2000.57
1,382,400 28,800 12.05 12.55 10.25 10.75 330.00 12.3 14 11.6 13.3 68,400 466,2000.34
203,400 -21,600 9.7 10 8.15 8.55 335.00 15.95 16.75 14.2 16.4 7,200 45,0000.22
754,200 12,600 7.6 7.85 6.45 6.8 340.00 17.9 19.55 17.9 19.1 39,600 235,8000.31
160,200 3,600 6 6 5.05 5.35 345.00 23.05 23.05 20.55 21.5 3,600 12,6000.08
833,400 0 4.6 4.9 3.9 4.15 350.00 24.45 26.9 24.45 26.25 7,200 426,6000.51
136,800 28,800 3.25 3.5 3.05 3.3 355.00 28.65 30.05 28.65 29.55 1,800 14,4000.11
709,200 23,400 2.95 2.95 2.25 2.5 360.00 33.8 35.35 33.8 35.35 1,800 156,6000.22
10,800 3,600 2 2 1.9 1.9 365.00 17.5 0 3,6000.33
478,800 16,200 1.8 1.85 1.45 1.55 370.00 42.6 42.6 42.45 42.45 -3,600 97,2000.2
68,400 5,400 1.3 1.3 1.15 1.2 375.00no data
392,400 37,800 1.15 1.15 0.95 1 380.00 55.5 0 81,0000.21
79,200 3,600 0.75 0.75 0.65 0.65 390.00 58.8 0 84,6001.07
1,800 0 1 395.00no data
889,200 19,800 0.6 0.6 0.5 0.55 400.00 72.05 73.2 72.05 72.85 0 450,0000.51
14,400 0 0.6 410.00 91 0 9,0000.63
14,400 1,800 0.5 0.5 0.3 0.3 420.00 90.9 90.9 90.6 90.6 0 39,6002.75
440.00 85 0 1,800
37,800 0 0.2 0.25 0.2 0.25 450.00 120.3 120.35 120.3 120.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.8 0.9 0.5 0.6 -14,400 91,800
260.00 1.1 1.1 0.7 0.7 -12,600 118,800
270.00 1.4 1.45 1 1.05 -43,200 100,800
275.00 1.7 1.7 1.2 1.5 45,000 64,800
280.00 2.2 2.2 1.45 1.55 -45,000 365,400
285.00 5.3 0 1,800
290.00 3.1 3.1 2.1 2.3 -95,400 181,800
295.00 4.3 4.3 2.85 2.9 -12,600 12,600
55,800 -1,800 28.5 33.7 28.5 33.55 300.00 4.55 4.85 3.1 3.4 -54,000 898,20016.1
305.00 4.45 5.8 3.85 4.15 43,200 187,200
219,600 3,600 20.95 26.4 20.3 26.4 310.00 6.9 7.2 4.85 5.25 18,000 318,6001.45
190,800 -1,800 18.1 22.6 16.75 21.45 315.00 8.55 9 5.9 6.55 -19,800 212,4001.11
379,800 -9,000 15.3 19.15 13.4 18 320.00 10.35 11.1 7.3 7.95 -7,200 750,6001.98
253,800 30,600 12.75 15.95 10.85 14.9 325.00 11.4 13.4 8.95 9.85 66,600 163,8000.65
1,353,600 136,800 10 13.1 8.65 12.05 330.00 14.85 16.2 11.05 11.95 -37,800 397,8000.29
225,000 54,000 8.55 10.45 6.95 9.65 335.00 16.45 17.85 13.55 14.55 25,200 37,8000.17
741,600 189,000 6.95 8.4 5.4 7.6 340.00 20.55 20.9 16.3 17.2 10,800 196,2000.26
156,600 7,200 5.45 6.5 4.3 6 345.00 23.15 23.15 20.3 20.3 1,800 9,0000.06
833,400 100,800 4.25 5.1 3.45 4.65 350.00 28.45 30 23.05 24.05 1,800 419,4000.5
108,000 32,400 3.1 3.95 2.8 3.6 355.00 26.75 26.75 26.75 26.75 0 12,6000.12
685,800 64,800 2.6 3 2.2 2.8 360.00 32 32 32 32 1,800 154,8000.23
7,200 3,600 2.4 2.45 1.85 2.45 365.00 17.5 0 3,6000.5
462,600 0 1.8 1.9 1.45 1.75 370.00 44.4 46.4 42.85 42.85 0 100,8000.22
63,000 3,600 1.5 1.5 1.35 1.4 375.00no data
354,600 45,000 1.25 1.3 1 1.15 380.00 55.5 0 81,0000.23
75,600 3,600 0.85 0.95 0.8 0.8 390.00 59.15 59.15 58.55 58.8 3,600 84,6001.12
1,800 0 1 395.00no data
869,400 70,200 0.7 0.75 0.55 0.6 400.00 72.5 72.5 72.5 72.5 0 450,0000.52
14,400 1,800 0.75 0.75 0.6 0.6 410.00 91 0 9,0000.63
12,600 3,600 0.25 0.3 0.25 0.3 420.00 90.5 0 39,6003.14
440.00 85 0 1,800
37,800 0 0.35 0.35 0.2 0.25 450.00 123.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.15 1.2 0.8 0.85 -37,800 106,200
260.00 1.75 1.75 1.1 1.1 43,200 131,400
270.00 2 2.3 1.55 1.65 9,000 144,000
275.00 1.85 2.15 1.85 1.95 14,400 19,800
280.00 3.35 3.5 2.25 2.4 79,200 410,400
285.00 5.3 0 1,800
290.00 7.1 7.1 3.3 3.55 250,200 277,200
295.00 4.65 5.6 3.95 4.4 -7,200 25,200
57,600 9,000 33 33.3 26.7 27.2 300.00 6.1 6.85 4.85 5.35 136,800 952,20016.53
305.00 7.7 8.05 5.85 6.5 34,200 144,000
216,000 136,800 21.35 25.95 19.6 19.95 310.00 9.45 9.6 6.95 8 14,400 300,6001.39
192,600 -16,200 17.3 22.35 15.75 17 315.00 10.35 11.4 8.3 9.75 46,800 232,2001.21
388,800 72,000 14.3 19.15 12.95 13.85 320.00 11.2 13.7 9.7 11.8 361,800 757,8001.95
223,200 88,200 13.25 16.25 10.5 11.4 325.00 14.6 16.2 11.7 14.45 30,600 97,2000.44
1,216,800 523,800 11.95 13.6 8.4 9.2 330.00 16.25 19 13.9 17.1 91,800 435,6000.36
171,000 82,800 8.2 11.05 6.75 7.4 335.00 16.7 21 16.7 20.05 3,600 12,6000.07
552,600 122,400 7.5 9.05 5.3 5.95 340.00 23.6 24.7 19.85 23.55 21,600 185,4000.34
149,400 79,200 5.4 7.35 4.3 4.85 345.00 27.6 28.55 27.6 28.55 5,400 7,2000.05
732,600 165,600 4.6 6 3.4 3.85 350.00 31.45 33 31.25 31.3 3,600 417,6000.57
75,600 37,800 3.45 4.65 2.75 3.15 355.00 31.3 0 12,6000.17
621,000 153,000 2.9 3.8 2.2 2.45 360.00 34.85 37.6 34.85 37.2 0 153,0000.25
3,600 0 3.2 365.00 17.5 0 3,6001
462,600 52,200 1.75 2.55 1.5 1.7 370.00 44.8 50.35 44.8 50.35 -1,800 100,8000.22
59,400 0 1.6 1.6 1.3 1.3 375.00no data
309,600 27,000 1.3 1.65 1.05 1.2 380.00 55.5 0 81,0000.26
72,000 5,400 0.85 1.2 0.8 0.9 390.00 66 66 66 66 0 81,0001.13
1,800 1,800 1 1 1 1 395.00no data
799,200 43,200 0.75 0.8 0.6 0.65 400.00 77 77 71.2 72.9 7,200 450,0000.56
12,600 0 0.45 0.5 0.45 0.5 410.00 91 0 9,0000.71
9,000 0 0.35 420.00 90.5 0 39,6004.4
440.00 85 0 1,800
37,800 0 0.3 0.3 0.3 0.3 450.00 123.35 0 109,8002.9
1,800 0 0.05 455.00 125 0 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
270.00 1.55 1.85 1.55 1.7 1,800 1,800
280.00 2.25 2.8 1.85 2.7 55,800 183,600
290.00 3.25 3.5 3.25 3.5 0 3,600
295.00 5 5 4.5 4.85 25,200 25,200
25,200 3,600 36.05 36.05 31.7 32.35 300.00 4.3 6.1 4.3 5.75 57,600 507,60020.14
305.00 5.55 7.2 5.55 7.05 1,800 37,800
310.00 6.75 8.65 6.75 8.45 63,000 84,600
315.00 9.1 10.45 9.1 10 55,800 82,800
16,200 5,400 19.6 19.6 18.35 19 320.00 9.55 12.6 8.9 11.95 37,800 140,4008.67
34,200 30,600 17.6 17.8 14.9 15.35 325.00 13.5 15 12.8 13.8 28,800 46,8001.37
406,800 117,000 14.7 14.75 12.5 13.1 330.00 15.05 17.15 14.1 16.05 61,200 338,4000.83
84,600 28,800 12.55 12.55 10.4 11.05 335.00 18.25 0 1,8000.02
325,800 68,400 10.9 10.9 8.55 9 340.00 19.6 21.75 19.55 21.75 7,200 162,0000.5
50,400 -1,800 8.05 8.55 5.75 8 345.00 14.85 0 3,6000.07
477,000 111,600 7.15 7.2 5.7 6.1 350.00 27 30 27 29.15 73,800 378,0000.79
19,800 1,800 5.5 5.7 4.8 5 355.00 31.3 0 12,6000.64
261,000 45,000 4.9 4.9 3.75 4.05 360.00 35.75 37.5 34.65 36 9,000 111,6000.43
3,600 -1,800 3.2 3.2 3.2 3.2 365.00 17.5 0 3,6001
277,200 19,800 3.1 3.15 2.45 2.65 370.00 43.1 46.3 42.15 44.95 32,400 97,2000.35
54,000 0 2.5 2.5 2.1 2.1 375.00no data
201,600 9,000 2.05 2.15 1.6 1.75 380.00 53 53 51.1 53 12,600 41,4000.21
45,000 7,200 1.3 1.45 1.15 1.2 390.00 60 65 60 65 19,800 43,2000.96
694,800 73,800 0.95 1.15 0.75 0.8 400.00 72.1 73.6 70 72.4 66,600 385,2000.55
5,400 1,800 0.7 0.7 0.65 0.65 410.00 22 0 1,8000.33
9,000 0 0.35 420.00 90.5 0 39,6004.4
440.00 85 0 1,800
18,000 0 0.3 0.3 0.3 0.3 450.00 119.75 0 18,0001
1,800 1,800 0.05 0.05 0.05 0.05 455.00 125 125 125 125 1,800 1,8001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 2 2.5 0.25 2.2 126,000 127,800
290.00 3.25 0 3,600
21,600 7,200 34.65 35 33.2 33.2 300.00 4.05 5.5 3.05 4.85 70,200 450,00020.83
305.00 5.75 6.35 5.75 6.05 36,000 36,000
310.00 7.5 7.85 7.2 7.7 21,600 21,600
315.00 8.65 9.3 8.65 8.9 27,000 27,000
10,800 9,000 21.6 21.65 19.5 19.7 320.00 9 11.5 9 10.9 91,800 102,6009.5
3,600 0 16.5 325.00 12.9 13.1 12.9 13 18,000 18,0005
289,800 126,000 15.05 16.4 13.4 14.3 330.00 12.65 16 12 15.2 84,600 277,2000.96
55,800 21,600 12.3 13 11.4 12 335.00 18.25 18.25 18.25 18.25 1,800 1,8000.03
257,400 64,800 10.55 11.45 9.5 10 340.00 18.4 21 18.4 21 30,600 154,8000.6
52,200 34,200 9 9.15 8 8.3 345.00 14.85 0 3,6000.07
365,400 77,400 7.05 7.85 6.5 6.8 350.00 25.9 28.2 25.75 27.55 52,200 304,2000.83
18,000 16,200 6.05 6.1 5.3 5.55 355.00 31.5 31.5 29 31.3 7,200 12,6000.7
216,000 48,600 4.95 5.3 4.4 4.55 360.00 30.45 35.7 30.45 34.9 21,600 102,6000.48
5,400 0 3.9 3.9 3.9 3.9 365.00 17.5 0 3,6000.67
257,400 72,000 3.55 3.7 2.85 3.05 370.00 39.6 44.55 39.6 44.3 32,400 64,8000.25
54,000 54,000 2.4 2.5 2.4 2.4 375.00no data
192,600 43,200 2.45 2.45 1.95 2 380.00 49 53 48.55 51.7 12,600 28,8000.15
37,800 7,200 1.6 1.6 1.3 1.4 390.00 60 62.3 60 62.3 19,800 23,4000.62
621,000 174,600 1.4 1.5 0.9 1 400.00 65.65 72 65.65 71.85 293,400 318,6000.51
3,600 0 0.65 0.65 0.65 0.65 410.00 22 0 1,8000.5
9,000 0 0.35 420.00 91 91 90.5 90.5 9,000 39,6004.4
440.00 85 0 1,800
18,000 16,200 0.3 0.3 0.15 0.3 450.00 118 119.75 118 119.75 18,000 18,0001
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 2 2 2 2 1,800 1,800
290.00 3.25 3.25 3.25 3.25 1,800 3,600
14,400 3,600 37 37 36.5 37 300.00 4.05 5.55 3.9 4.15 12,600 379,80026.38
1,800 0 17.9 320.00 10 10.1 8.7 9.05 1,800 10,8006
3,600 0 16.5 325.00no data
163,800 95,400 17 17.05 13.8 14.85 330.00 12.9 15.75 12 12.6 59,400 192,6001.18
34,200 9,000 13.35 15.15 11.85 12.3 335.00no data
192,600 25,200 10.6 11.8 9.75 10.2 340.00 19.55 20.5 17 17.7 34,200 124,2000.64
18,000 5,400 9.45 9.45 9.45 9.45 345.00 14.85 0 3,6000.2
288,000 100,800 7.8 8.65 6.7 6.95 350.00 23.5 27 23 23 57,600 252,0000.88
1,800 1,800 5.6 6.05 5.6 6.05 355.00 26 26 26 26 5,400 5,4003
167,400 55,800 5.1 5.6 4.45 4.7 360.00 32.05 32.05 30.45 30.45 5,400 81,0000.48
5,400 0 3.9 365.00 17.5 0 3,6000.67
185,400 79,200 3.7 3.75 3.25 3.3 370.00 40.9 40.9 40.5 40.5 1,800 32,4000.17
149,400 45,000 2.6 3 2.35 2.4 380.00 50 50 47.65 47.65 12,600 16,2000.11
30,600 3,600 1.9 1.9 1.9 1.9 390.00 40 0 3,6000.12
446,400 70,200 1.4 1.55 1.35 1.45 400.00 71.95 72.5 67 68.1 12,600 25,2000.06
3,600 0 6 410.00 22 0 1,8000.5
9,000 5,400 0.5 0.5 0.25 0.35 420.00 86.25 86.75 86 86.6 30,600 30,6003.4
440.00 85 0 1,800
1,800 0 0.75 450.00no data
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 3 3 3 3 1,800 1,800
10,800 1,800 37.5 37.5 37.5 37.5 300.00 4 4.9 3.7 3.8 216,000 367,20034
1,800 0 17.9 320.00 8 8.4 7.6 7.85 5,400 9,0005
3,600 0 16.5 325.00no data
68,400 10,800 17.8 17.8 15 15.9 330.00 12.75 12.95 11 11.35 34,200 133,2001.95
25,200 21,600 15.05 15.05 12.5 13.35 335.00no data
167,400 19,800 12.2 12.65 8.5 10.9 340.00 18.25 18.25 15.45 16.1 7,200 90,0000.54
12,600 0 9.45 9.45 9.45 9.45 345.00 14.85 0 3,6000.29
187,200 27,000 8.2 8.7 7 7.5 350.00 23.35 24.15 22 23 61,200 194,4001.04
111,600 50,400 5.75 5.95 4.65 5 360.00 29.5 31.3 28.7 31.3 70,200 75,6000.68
5,400 0 3.9 365.00 17.5 0 3,6000.67
106,200 14,400 4.1 4.1 3.3 3.35 370.00 38.25 39.45 37.05 38.45 5,400 30,6000.29
104,400 7,200 2.35 2.8 2.3 2.45 380.00 45.9 45.9 45.9 45.9 1,800 3,6000.03
27,000 12,600 2.3 2.35 1.9 2.1 390.00 40 0 3,6000.13
376,200 108,000 1.45 1.85 1.2 1.35 400.00 65.25 67.95 65.2 67.95 1,800 12,6000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
1,800 1,800 2.3 2.3 0.75 0.75 450.00no data
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 5,400 32.2 32.2 32.2 32.2 300.00 5 7.95 5 5.85 77,400 151,20016.8
1,800 1,800 17.9 17.9 17.9 17.9 320.00 13 13 11 11 3,600 3,6002
3,600 3,600 18.5 18.5 16.5 16.5 325.00no data
57,600 43,200 16 16 13.6 15.2 330.00 16.5 18.8 15.9 17.1 23,400 99,0001.72
3,600 0 12.05 12.05 12.05 12.05 335.00no data
147,600 25,200 10.55 11.4 9.85 10.65 340.00 22.1 24.5 21.5 24.35 5,400 82,8000.56
12,600 0 6.8 8.2 6.8 8.2 345.00 14.85 0 3,6000.29
160,200 59,400 7.45 8 6.9 7.5 350.00 30 31.3 29 29.4 0 133,2000.83
61,200 7,200 5.05 5.6 4.9 5.3 360.00 32.25 0 5,4000.09
5,400 1,800 3.9 3.9 3.9 3.9 365.00 17.5 0 3,6000.67
91,800 14,400 3.55 4.05 3.3 3.5 370.00 42.5 42.5 42.5 42.5 0 25,2000.27
97,200 23,400 3.2 3.2 2 2.3 380.00 44.3 0 1,8000.02
14,400 0 3.5 390.00 40 0 3,6000.25
268,200 -7,200 1.3 1.3 1.1 1.25 400.00 60.4 0 10,8000.04
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,600 1,800 40 40 40 40 300.00 2.9 5 2.9 4.75 50,400 73,80020.5
14,400 14,400 17.05 17.8 17 17.55 330.00 8.2 14.85 7.5 14.2 34,200 75,6005.25
3,600 1,800 19 19 15.45 15.45 335.00no data
122,400 82,800 16 18 12.35 12.9 340.00 11 17.8 11 17.8 10,800 77,4000.63
12,600 10,800 15.65 15.65 13.5 13.5 345.00 14.85 14.85 14.85 14.85 1,800 3,6000.29
100,800 59,400 11.8 13.65 8.7 9.35 350.00 16.9 26 16.9 26 18,000 133,2001.32
54,000 12,600 9.5 10 6.1 6.3 360.00 31.9 32.95 31.85 32.25 1,800 5,4000.1
3,600 0 8.4 365.00 17.5 0 3,6001
77,400 23,400 6.2 6.5 4.35 4.55 370.00 33.85 40 33.85 40 12,600 25,2000.33
73,800 19,800 4.15 4.2 2.9 3.1 380.00 44.3 0 1,8000.02
14,400 0 3.5 390.00 40 0 3,6000.25
275,400 68,400 1.75 2.25 1.5 1.6 400.00 59.1 61 59.1 60.4 5,400 10,8000.04
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,800 1,800 45 45 45 45 300.00 3.1 3.2 2 2 9,000 23,40013
330.00 9.5 9.5 8.55 8.55 3,600 41,400
1,800 1,800 20 20 18.5 18.5 335.00no data
39,600 16,200 13.95 16.25 12.3 16.25 340.00 15.55 15.55 12.1 12.3 1,800 66,6001.68
1,800 0 17.2 345.00 17.15 0 1,8001
41,400 7,200 9 11.8 8.9 11.6 350.00 21.95 22 17 17 0 115,2002.78
41,400 1,800 6.9 7.5 6.9 7.5 360.00 27.3 0 3,6000.09
3,600 1,800 8.4 8.4 8.4 8.4 365.00 17.5 0 3,6001
54,000 9,000 4.7 5.5 3.95 5.5 370.00 34.9 35.4 32.5 35.4 -3,600 12,6000.23
54,000 9,000 3.2 3.8 3.1 3.8 380.00 44.3 0 1,8000.03
14,400 0 3.5 390.00 40 0 3,6000.25
207,000 30,600 1.5 1.9 1.4 1.8 400.00 57.85 0 5,4000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 4 4 4 4 1,800 14,400
320.00 8.1 8.1 8.1 8.1 1,800 3,600
330.00 12 12 10.95 10.95 1,800 37,800
23,400 3,600 14.9 14.9 12.8 13 340.00 16.3 16.5 16 16.5 0 64,8002.77
1,800 0 17.2 345.00 17.15 0 1,8001
34,200 10,800 10.7 11 9.35 9.35 350.00 22 22.2 21.75 21.75 3,600 115,2003.37
39,600 7,200 7.9 7.9 6.95 6.95 360.00 27.3 0 3,6000.09
1,800 0 7.9 365.00 17.5 0 3,6002
45,000 5,400 6.8 6.8 4.25 4.85 370.00 33.6 36.9 33.6 36.7 -1,800 16,2000.36
45,000 0 4.5 380.00 44.3 0 1,8000.04
14,400 0 3.5 390.00 40 0 3,6000.25
176,400 12,600 2.5 2.5 1.65 1.85 400.00 57.85 0 5,4000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 3.25 3.25 3.25 3.25 3,600 12,600
320.00 8.1 8.1 8.1 8.1 1,800 1,800
330.00 11.85 11.85 11.85 11.85 1,800 36,000
19,800 14,400 15.95 18 14.3 14.3 340.00 12 16.7 12 16.4 1,800 64,8003.27
1,800 0 17.2 345.00 17.15 0 1,8001
23,400 3,600 13.05 13.05 10.8 10.85 350.00 19 22.75 17.15 22.6 9,000 111,6004.77
32,400 0 10.45 10.45 8.15 8.2 360.00 27.3 0 3,6000.11
1,800 1,800 7.9 7.9 7.9 7.9 365.00 17.5 0 3,6002
39,600 7,200 6.6 6.9 5.8 5.8 370.00 38.25 38.25 38.25 38.25 -1,800 18,0000.45
45,000 21,600 4.5 5 4.3 4.5 380.00 44.35 44.35 44.3 44.3 -3,600 1,8000.04
14,400 0 3.5 390.00 40 0 3,6000.25
163,800 -9,000 3.4 3.4 2.45 2.6 400.00 57.85 57.85 57.85 57.85 1,800 5,4000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 0 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2.8 2.8 2.8 2.8 1,800 7,200
330.00 7 0 19,800
340.00 9.8 12.15 9.65 10.6 19,800 54,000
1,800 1,800 24.4 24.4 17.2 17.2 345.00no data
5,400 5,400 16.15 16.25 15 16.25 350.00 12.2 13 12.2 13 1,800 100,80018.67
30,600 10,800 14.25 14.25 10.85 11 360.00 21.1 21.1 21.1 21.1 1,800 3,6000.12
365.00 17.5 0 3,600
25,200 -1,800 8 8.1 7.9 8 370.00 23 29.15 23 29.15 10,800 14,4000.57
5,400 3,600 5.8 6.95 4.65 5.8 380.00 29.3 0 5,4001
7,200 3,600 3.5 4.25 3.5 4.25 390.00 40 40 40 40 1,800 3,6000.5
165,600 14,400 4.25 4.25 3.05 3.45 400.00 35 0 3,6000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 128 128 128 128 1,800 7,200
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.8 0 5,400
330.00 7 0 19,800
340.00 8.5 8.5 8.5 8.5 -3,600 34,200
350.00 13 13 12.8 12.8 3,600 99,000
19,800 3,600 13 14.35 13 14.35 360.00 13 0 1,8000.09
365.00 17.5 0 3,600
27,000 5,400 9.85 10 9.85 10 370.00 15 0 3,6000.13
1,800 0 12 380.00 29.3 0 5,4003
3,600 3,600 5 5 4.75 4.75 390.00 39 39 39 39 1,800 1,8000.5
151,200 10,800 3.95 3.95 3.6 3.95 400.00 35 0 3,6000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 0 1,800
480.00 124 124 124 124 1,800 5,400
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.95 1.95 1.8 1.8 5,400 5,400
330.00 7 7 7 7 19,800 19,800
340.00 8 8.25 8 8.1 7,200 37,800
350.00 12.85 13 11.9 12 3,600 95,400
16,200 9,000 15.5 15.5 13 13 360.00 13 0 1,8000.11
365.00 17.5 0 3,600
21,600 1,800 11.55 11.55 11.55 11.55 370.00 15 0 3,6000.17
1,800 0 12 380.00 29.3 0 5,4003
140,400 7,200 4 4.15 3.25 3.8 400.00 35 0 3,6000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
440.00 85 85 85 85 1,800 1,800
480.00 115 0 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
340.00 8.5 8.5 8.5 8.5 0 30,600
350.00 11.8 11.8 11.7 11.7 -1,800 91,800
7,200 7,200 16 16 15.5 15.5 360.00 13 0 1,8000.25
365.00 17.5 0 3,600
19,800 0 11.9 11.9 11.55 11.55 370.00 15 0 3,6000.18
1,800 0 12 380.00 29.3 0 5,4003
133,200 14,400 4.5 4.9 4.25 4.3 400.00 35 35 35 35 1,800 3,6000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 3 420.00no data
480.00 115 0 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
340.00 7.05 7.2 7 7 19,800 30,600
350.00 8 9.1 8 9.1 32,400 93,600
360.00 13 0 1,800
365.00 17 17.5 17 17.5 3,600 3,600
19,800 14,400 15.6 15.6 13.05 13.25 370.00 15 0 3,6000.18
1,800 0 12 380.00 29.3 0 5,4003
118,800 10,800 7.1 7.1 5.5 5.5 400.00 20 0 1,8000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 4 4 3 3 420.00no data
480.00 115 0 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
340.00 7.05 7.25 6.15 7.25 10,800 10,800
350.00 8.75 10.3 8.6 10.1 50,400 61,200
360.00 13 0 1,800
5,400 5,400 16 16 15.6 15.6 370.00 15 0 3,6000.67
1,800 0 12 380.00 29.3 29.3 29.3 29.3 0 5,4003
108,000 9,000 6.75 7.05 6.15 6.15 400.00 20 0 1,8000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 9 420.00no data
480.00 115 0 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 11.8 11.8 10 10 3,600 10,800
360.00 13 0 1,800
370.00 15 0 3,600
1,800 0 12 380.00 27.1 0 5,4003
99,000 7,200 6.1 7.8 6.05 7.45 400.00 20 0 1,8000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 9 420.00no data
480.00 115 0 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8.7 10 8.7 10 3,600 7,200
360.00 13 0 1,800
370.00 15 0 3,600
1,800 1,800 12 12 12 12 380.00 27.1 0 5,4003
91,800 21,600 8.65 8.65 7 7.15 400.00 20 0 1,8000.02
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 9 420.00no data
480.00 115 115 115 115 3,600 3,600
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 10 0 3,600
360.00 13 0 1,800
370.00 15 0 3,600
380.00 27.1 0 5,400
70,200 37,800 8.8 9.1 8.4 8.65 400.00 20 0 1,8000.03
3,600 0 6 410.00 22 0 1,8000.5
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 10 0 3,600
360.00 13 0 1,800
370.00 15 0 3,600
380.00 27.1 27.1 27.1 27.1 -1,800 5,400
32,400 -1,800 8.85 9.3 8.85 9.1 400.00 20 0 1,8000.06
3,600 1,800 6 6 6 6 410.00 22 0 1,8000.5
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 10 0 3,600
360.00 13 13 13 13 0 1,800
370.00 15 0 3,600
380.00 15.5 0 7,200
34,200 16,200 10.4 10.4 9.35 9.6 400.00 20 0 1,8000.05
1,800 0 16 410.00 22 0 1,8001
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 10.65 10.65 10 10 3,600 3,600
360.00 9 9 9 9 1,800 1,800
370.00 15 0 3,600
380.00 15.5 0 7,200
18,000 12,600 10 11.5 10 10.5 400.00 20 0 1,8000.1
1,800 0 16 410.00 22 0 1,8001
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
370.00 15 0 3,600
380.00 15.5 0 7,200
5,400 1,800 17.5 17.5 17.5 17.5 400.00 20 20 20 20 1,800 1,8000.33
1,800 0 16 410.00 22 0 1,8001
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
370.00 15 0 3,600
380.00 15.5 0 7,200
3,600 0 14.05 400.00no data
1,800 1,800 13 16 13 16 410.00 22 22 22 22 1,800 1,8001
3,600 0 9 420.00no data
490.00 98.9 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
370.00 15 0 3,600
380.00 15.5 15.5 15.5 15.5 0 7,200
3,600 0 14.05 400.00no data
3,600 3,600 8 9 8 9 420.00no data
490.00 98.9 98.9 98.9 98.9 1,800 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
370.00 23.1 23.1 15 15 3,600 3,600
380.00 25.75 0 7,200
3,600 3,600 14 14.05 14 14.05 400.00no data
490.00 111.1 111.1 111.1 111.1 1,800 1,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 25.75 25.75 25.75 25.75 1,800 7,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 25.25 25.25 25.25 25.25 5,400 5,400