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
23 Sep 2022 315.50 316.80 311.00 311.95 -1.23% 2758380 8622.96 37.75
22 Sep 2022 319.00 319.95 313.20 315.85 -1.31% 2676770 8456.40 40.63
21 Sep 2022 323.50 324.00 318.30 320.05 -0.88% 2253666 7241.09 59.64
20 Sep 2022 322.55 326.90 321.85 322.90 0.62% 2795700 9064.85 50.11
19 Sep 2022 322.95 324.70 319.05 320.90 -0.12% 2736853 8796.84 41.55
16 Sep 2022 331.40 331.60 320.15 321.30 -3.05% 5968723 19313.89 58.36
15 Sep 2022 336.75 339.00 330.35 331.40 -1.41% 2496619 8343.46 47.51
14 Sep 2022 335.70 340.80 335.35 336.15 -1.44% 3431557 11596.11 53.52
13 Sep 2022 343.05 345.60 340.05 341.05 -0.45% 5175542 17729.21 63.36
12 Sep 2022 338.50 345.00 338.20 342.60 1.21% 2703189 9216.76 46.78
09 Sep 2022 341.50 341.55 336.05 338.50 -0.40% 3467131 11732.92 37.74
08 Sep 2022 330.00 340.85 329.65 339.85 3.98% 8667708 29234.02 31.10
07 Sep 2022 323.35 328.00 321.85 326.85 0.80% 2764730 9007.09 45.61
06 Sep 2022 326.00 326.45 321.05 324.25 -0.15% 2549764 8267.90 45.52
05 Sep 2022 322.00 325.10 321.25 324.75 0.87% 2392289 7730.87 48.54
02 Sep 2022 332.50 334.10 320.50 321.95 -2.84% 4839625 15764.82 60.44
01 Sep 2022 325.50 333.00 324.20 331.35 0.82% 3370831 11127.41 51.11
30 Aug 2022 326.25 329.90 326.20 328.65 0.75% 3169631 10407.17 54.31
29 Aug 2022 325.00 327.70 323.05 326.20 -0.88% 1625013 5298.46 43.70
26 Aug 2022 333.90 333.90 328.30 329.10 -0.21% 2063732 6818.44 51.98
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 307.5 307.7 306 306 3 5,400 0% INF%
04 Jul, 2022 311.25 314.15 310.8 314.2 98 174,600 2.68% 3133.33% Fresh Long
05 Jul, 2022 313.85 313.85 310.55 310.7 4 180,000 -1.11% 3.09% Fresh Short
06 Jul, 2022 317.1 317.45 312.3 317.25 35 214,200 2.11% 19% Fresh Long
07 Jul, 2022 319 324.65 319 324.3 22 226,800 2.22% 5.88% Fresh Long
08 Jul, 2022 325.95 325.95 322.5 322.8 25 252,000 -0.46% 11.11%
11 Jul, 2022 320.35 320.35 313.25 313.5 17 270,000 -2.88% 7.14% Fresh Short
12 Jul, 2022 310.5 311 305.35 305.75 30 289,800 -2.47% 7.33% Fresh Short
13 Jul, 2022 310.55 312 307 307.65 13 291,600 0.62% 0.62%
14 Jul, 2022 307.25 307.25 302.4 302.4 18 315,000 -1.71% 8.02% Fresh Short
15 Jul, 2022 303.75 309 303.75 308.25 25 329,400 1.93% 4.57% Fresh Long
18 Jul, 2022 309.8 312.2 308 312.15 13 336,600 1.27% 2.19% Fresh Long
19 Jul, 2022 310.9 314 310.9 313.45 25 347,400 0.42% 3.21%
20 Jul, 2022 314.85 315.1 312.65 313.1 31 374,400 -0.11% 7.77%
21 Jul, 2022 313 319.5 312.2 318.95 43 412,200 1.87% 10.1% Fresh Long
22 Jul, 2022 318.9 319.25 315 316.95 19 441,000 -0.63% 6.99%
25 Jul, 2022 315 315.05 312.5 314 22 471,600 -0.93% 6.94%
26 Jul, 2022 312.35 314.85 310.9 313.8 85 585,000 -0.06% 24.05%
27 Jul, 2022 314.85 320.65 314.85 320.4 122 594,000 2.1% 1.54% Fresh Long
28 Jul, 2022 322 324.9 320.55 321.65 117 684,000 0.39% 15.15%
29 Jul, 2022 323.15 327.4 320.5 326.95 152 734,400 1.65% 7.37% Fresh Long
01 Aug, 2022 327.15 332.45 323.75 331.45 85 747,000 1.38% 1.72% Fresh Long
02 Aug, 2022 332.1 337 329.5 331.4 98 732,600 -0.02% -2.01%
03 Aug, 2022 332.65 332.65 327 330.55 28 730,800 -0.26% -0.25%
04 Aug, 2022 331.6 333.5 326.95 330.45 79 738,000 -0.03% 0.99%
05 Aug, 2022 333.2 333.7 329.4 333.2 72 750,600 0.83% 1.71%
08 Aug, 2022 322.45 323.25 316.2 321.5 438 837,000 -3.51% 11.51% Fresh Short
10 Aug, 2022 324.25 326.1 322.1 324.85 191 801,000 1.04% -4.71% Short Covering
11 Aug, 2022 326.8 328.2 324.05 324.9 107 869,400 0.02% 8.54%
12 Aug, 2022 324.8 331.15 324.8 329.75 160 833,400 1.49% -4.51% Short Covering
16 Aug, 2022 332.8 342.95 329.9 342.45 424 950,400 3.85% 14.04% Fresh Long
17 Aug, 2022 345.75 351 344 349.05 380 1,020,600 1.93% 7.39% Fresh Long
18 Aug, 2022 348.15 348.75 342.5 343.9 574 1,366,200 -1.48% 33.86% Fresh Short
19 Aug, 2022 344.3 344.6 339.25 339.95 628 1,917,000 -1.15% 40.32% Fresh Short
22 Aug, 2022 337.35 337.75 333.6 334.9 2737 5,439,600 -1.49% 183.76% Fresh Short
23 Aug, 2022 334.6 337 333.35 336.1 2264 8,089,200 0.36% 48.71%
24 Aug, 2022 334.95 335.7 330 331.3 3329 11,298,600 -1.43% 39.68% Fresh Short
25 Aug, 2022 332.35 336.65 331.05 331.95 4354 13,928,400 0.2% 23.28%
26 Aug, 2022 331.9 335.1 331.05 331.7 937 14,218,200 -0.08% 2.08%
29 Aug, 2022 328.95 329.75 324.9 327.7 1086 14,247,000 -1.21% 0.2% Fresh Short
30 Aug, 2022 328.85 331.35 328.35 330.85 1135 14,353,200 0.96% 0.75%
01 Sep, 2022 328.6 333.9 326.2 332.25 2054 14,014,800 0.42% -2.47%
02 Sep, 2022 334 334.5 322.25 323.25 2140 14,272,200 -2.71% 1.84% Fresh Short
05 Sep, 2022 324 326.3 322.5 325.85 902 14,463,000 0.8% 1.34%
06 Sep, 2022 326.5 328.2 321.7 325.9 1322 14,333,400 0.02% -0.91%
07 Sep, 2022 324.1 330.15 323.35 328 2506 14,373,000 0.64% 0.28%
08 Sep, 2022 330.35 341.35 330.35 340.85 4174 14,110,200 3.92% -1.9% Short Covering
09 Sep, 2022 344.4 344.8 337.05 339.35 2137 13,941,000 -0.44% -1.23%
12 Sep, 2022 341.45 346.95 339.55 344.35 2046 14,092,200 1.47% 1.08% Fresh Long
13 Sep, 2022 344.3 346.35 341.2 341.95 2232 13,775,400 -0.7% -2.35%
14 Sep, 2022 338.15 341.65 337.15 337.9 1463 14,002,200 -1.18% 1.65% Fresh Short
15 Sep, 2022 338.75 340.15 331.7 332.5 1425 14,322,600 -1.6% 2.29% Fresh Short
16 Sep, 2022 331.95 332 321.2 322.25 2757 14,549,400 -3.08% 1.58% Fresh Short
19 Sep, 2022 323.7 325.25 319.1 321.3 1619 14,243,400 -0.29% -2.2%
20 Sep, 2022 322.8 327.25 322.55 323.25 1645 14,367,600 0.61% 0.87%
21 Sep, 2022 323 324.45 319.45 320.55 1040 14,153,400 -0.84% -1.54%
22 Sep, 2022 319.7 319.7 313.25 317.05 1842 14,086,800 -1.09% -0.48% Long Unwinding
23 Sep, 2022 315.85 317.15 311.15 312.45 2911 13,710,600 -1.45% -2.82% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0.3 0.25 0.25 1,800 109,800
3,600 1,800 23.8 23.8 23.8 23.8 290.00 0.45 0.65 0.45 0.55 48,600 169,20047
295.00 1.05 1.05 0.65 0.8 -19,800 133,200
97,200 -12,600 17 17 13.3 14.3 300.00 1.25 1.8 1.05 1.3 -169,200 734,4007.56
10,800 1,800 12.05 12.05 9 9.5 305.00 2.35 2.4 1.75 1.95 3,600 271,80025.17
180,000 97,200 8.2 8.3 5.3 5.9 310.00 2.95 4.15 2.9 3.3 -12,600 460,8002.56
381,600 198,000 4.45 5.1 3 3.25 315.00 4.2 6.75 4.15 6 -151,200 153,0000.4
766,800 1,800 2.7 3.75 1.65 1.8 320.00 7 10 7 9.1 -75,600 619,2000.81
729,000 -25,200 1.75 1.8 0.95 1.05 325.00 13.2 14.5 12.7 14.15 -14,400 171,0000.23
1,625,400 -108,000 1.15 1.2 0.6 0.65 330.00 17 19.1 16.55 17.85 -63,000 462,6000.28
1,044,000 -27,000 0.75 0.85 0.45 0.55 335.00 22 23.05 21.5 22.9 -3,600 311,4000.3
1,944,000 -115,200 0.65 0.65 0.3 0.4 340.00 27.45 27.75 26 27.5 -14,400 464,4000.24
840,600 -25,200 0.45 0.45 0.15 0.25 345.00 21.85 0 61,2000.07
3,511,800 -91,800 0.25 0.3 0.1 0.2 350.00 36.7 37.4 35.7 37.4 -10,800 297,0000.08
252,000 -37,800 0.2 0.2 0.1 0.2 355.00 42.55 42.55 42.55 42.55 1,800 18,0000.07
819,000 -61,200 0.15 0.25 0.1 0.15 360.00 46.95 47.45 45.85 47 -5,400 131,4000.16
102,600 -48,600 0.15 0.2 0.1 0.15 365.00 39.8 0 3,6000.04
473,400 -27,000 0.1 0.3 0.1 0.1 370.00 32.35 0 43,2000.09
153,000 -5,400 0.15 0.15 0.1 0.1 375.00no data
480,600 -95,400 0.05 0.1 0.05 0.1 380.00 66.5 66.5 66.5 66.5 3,600 262,8000.55
57,600 0 0.1 385.00no data
120,600 -9,000 0.1 0.1 0.05 0.05 390.00 51 0 25,2000.21
25,200 0 0.4 395.00no data
466,200 -32,400 0.05 0.05 0.05 0.05 400.00 79 0 111,6000.24
1,800 0 0.45 405.00no data
19,800 0 0.2 410.00 78 0 5,4000.27
1,800 0 2 415.00no data
109,800 0 0.05 420.00 87 0 102,6000.93
55,800 0 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.35 0.45 0.3 0.3 21,600 108,000
1,800 0 39.55 290.00 0.35 0.9 0.35 0.5 34,200 120,60067
295.00 0.85 1.3 0.75 0.8 -5,400 153,000
109,800 3,600 20.5 20.5 16.5 18.35 300.00 1.35 2 1.05 1.3 163,800 903,6008.23
9,000 3,600 14.55 14.55 12.5 12.5 305.00 2.2 2.95 1.65 1.85 7,200 268,20029.8
82,800 52,200 12.05 12.2 7.5 9.7 310.00 2.8 4.35 2.4 2.75 25,200 473,4005.72
183,600 149,400 7.6 8.4 4.65 6.2 315.00 4.2 6.5 3.65 4.1 12,600 304,2001.66
765,000 315,000 5.95 5.95 2.7 3.55 320.00 7 9.5 6 6.5 -82,800 694,8000.91
754,200 153,000 3.75 3.75 1.6 2.1 325.00 9.95 13.35 8.95 10.2 -34,200 185,4000.25
1,733,400 59,400 2.4 2.45 0.95 1.2 330.00 13.15 17.6 13.05 14.2 -68,400 525,6000.3
1,071,000 162,000 1.85 1.85 0.75 0.95 335.00 17.45 22.45 17.45 18.55 -14,400 315,0000.29
2,059,200 -41,400 1.15 1.15 0.55 0.65 340.00 22 26.2 22 22.75 -28,800 478,8000.23
865,800 -23,400 0.55 0.6 0.35 0.4 345.00 21.85 0 61,2000.07
3,603,600 -50,400 0.45 0.45 0.2 0.25 350.00 31.25 35 31.2 33 -19,800 307,8000.09
289,800 -14,400 0.25 0.3 0.2 0.25 355.00 36.6 40 36.6 40 -1,800 16,2000.06
880,200 -37,800 0.25 0.25 0.15 0.25 360.00 35.7 0 136,8000.16
151,200 -14,400 0.2 0.2 0.15 0.2 365.00 39.8 0 3,6000.02
500,400 -70,200 0.15 0.15 0.1 0.1 370.00 32.35 0 43,2000.09
158,400 -1,800 0.2 0.25 0.15 0.15 375.00no data
576,000 -27,000 0.1 0.15 0.05 0.1 380.00 65.95 65.95 65.95 65.95 0 259,2000.45
57,600 -7,200 0.1 0.1 0.1 0.1 385.00no data
129,600 -27,000 0.1 0.1 0.05 0.1 390.00 51 0 25,2000.19
25,200 0 0.4 395.00no data
498,600 -43,200 0.1 0.1 0.05 0.1 400.00 79 0 111,6000.22
1,800 0 0.45 405.00no data
19,800 0 0.2 410.00 78 0 5,4000.27
1,800 0 2 415.00no data
109,800 0 0.05 420.00 87 0 102,6000.93
55,800 0 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.35 0.35 0.2 0.3 7,200 86,400
1,800 0 39.55 290.00 0.5 0.6 0.45 0.6 0 86,40048
295.00 0.75 0.8 0.65 0.8 23,400 158,400
106,200 0 22.1 23.8 22 23.1 300.00 1.35 1.4 0.9 1.2 -7,200 739,8006.97
5,400 0 21.85 305.00 1.6 2.05 1.4 1.75 21,600 261,00048.33
30,600 0 14.5 15.4 14.5 15 310.00 2.2 3 1.75 2.7 0 448,20014.65
34,200 0 10.55 11 8.9 9 315.00 3.25 4.4 3.05 4.05 1,800 291,6008.53
450,000 -16,200 8.2 8.6 6 6.4 320.00 4.15 6.4 4.15 5.85 3,600 777,6001.73
601,200 100,800 5.55 5.6 3.95 4.15 325.00 6.5 9.2 6.4 9.05 5,400 219,6000.37
1,674,000 -21,600 3.3 3.55 2.4 2.65 330.00 12 12.7 10.05 12.45 -10,800 594,0000.35
909,000 43,200 2.4 2.4 1.7 1.75 335.00 14.4 16.3 14.4 16.3 3,600 329,4000.36
2,100,600 -108,000 1.55 1.55 1.05 1.15 340.00 18.7 20.6 18.35 20.1 -5,400 507,6000.24
889,200 -25,200 0.95 0.95 0.65 0.7 345.00 21.85 0 61,2000.07
3,654,000 -104,400 0.55 0.55 0.35 0.45 350.00 29 30.45 28 30.45 -1,800 327,6000.09
304,200 -3,600 0.4 0.4 0.3 0.3 355.00 34.6 0 18,0000.06
918,000 -138,600 0.35 0.35 0.2 0.25 360.00 35.7 0 136,8000.15
165,600 -14,400 0.25 0.25 0.15 0.15 365.00 39.8 0 3,6000.02
570,600 -75,600 0.25 0.3 0.15 0.15 370.00 32.35 0 43,2000.08
160,200 -1,800 0.2 0.2 0.15 0.2 375.00no data
603,000 -81,000 0.2 0.25 0.1 0.1 380.00 44.7 0 259,2000.43
64,800 -9,000 0.3 0.3 0.1 0.1 385.00no data
156,600 -1,800 0.2 0.2 0.1 0.1 390.00 51 0 25,2000.16
25,200 0 0.4 395.00no data
541,800 -72,000 0.2 0.2 0.1 0.15 400.00 79 79 79 79 -1,800 111,6000.21
1,800 0 0.45 405.00no data
19,800 -1,800 0.2 0.2 0.2 0.2 410.00 78 0 5,4000.27
1,800 0 2 415.00no data
109,800 0 0.05 0.05 0.05 0.05 420.00 87 0 102,6000.93
55,800 0 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.2 0.25 0.2 0.25 -7,200 79,200
1,800 0 39.55 290.00 0.45 0.5 0.35 0.5 16,200 86,40048
295.00 0.55 0.75 0.5 0.7 -3,600 135,000
106,200 1,800 25.1 27.6 24 24.4 300.00 1.2 1.2 0.65 1.05 -30,600 747,0007.03
5,400 0 21.85 305.00 1.5 1.75 1 1.5 -30,600 239,40044.33
30,600 -1,800 16.6 18.8 16.5 16.5 310.00 3 3.05 1.45 2.25 -16,200 448,20014.65
34,200 -1,800 13 13 11.8 11.8 315.00 2.85 3.4 2.1 3.25 -1,800 289,8008.47
466,200 181,800 8 10.75 8 8.35 320.00 4.95 5.45 3.2 4.95 48,600 774,0001.66
500,400 64,800 5.55 7.45 5.2 5.55 325.00 7 7.3 4.9 7 -41,400 214,2000.43
1,695,600 106,200 3.45 4.85 3.3 3.45 330.00 10.05 10.45 7.4 10 -36,000 604,8000.36
865,800 153,000 2.8 3.2 2.2 2.25 335.00 12 12.9 10.95 12.9 1,800 325,8000.38
2,208,600 -45,000 1.8 2.1 1.45 1.55 340.00 18.1 18.1 14.95 18.05 -1,800 513,0000.23
914,400 -115,200 1.15 1.4 0.9 0.95 345.00 21.85 0 61,2000.07
3,758,400 -39,600 0.9 0.95 0.55 0.65 350.00 26 26.15 23.7 23.75 -16,200 329,4000.09
307,800 3,600 0.75 0.75 0.45 0.5 355.00 34.6 0 18,0000.06
1,056,600 -70,200 0.6 0.65 0.35 0.4 360.00 36.3 36.3 33.35 35.7 -1,800 136,8000.13
180,000 -12,600 0.45 0.5 0.3 0.35 365.00 39.8 0 3,6000.02
646,200 37,800 0.45 0.45 0.25 0.3 370.00 32.35 0 43,2000.07
162,000 7,200 0.4 0.4 0.35 0.35 375.00no data
684,000 -27,000 0.3 0.35 0.25 0.3 380.00 44.7 0 259,2000.38
73,800 0 0.35 385.00no data
158,400 0 0.25 0.25 0.2 0.25 390.00 51 0 25,2000.16
25,200 0 0.4 395.00no data
613,800 -9,000 0.2 0.3 0.2 0.2 400.00 73 73 73 73 -1,800 113,4000.18
1,800 0 0.45 405.00no data
21,600 -1,800 0.2 0.2 0.2 0.2 410.00 78 0 5,4000.25
1,800 0 2 415.00no data
109,800 0 0.05 0.05 0.05 0.05 420.00 87 0 102,6000.93
55,800 0 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.35 0.4 0.3 0.4 7,200 86,400
1,800 0 39.55 290.00 0.65 0.8 0.5 0.75 7,200 70,20039
295.00 0.95 1.05 0.75 1.05 0 138,600
104,400 3,600 25 25.4 21 23.15 300.00 1.75 1.8 1.05 1.6 -12,600 777,6007.45
5,400 0 21.85 305.00 2.25 2.6 1.65 2.2 28,800 270,00050
32,400 7,200 15.4 15.4 13.4 13.5 310.00 2.95 3.8 2.5 3.3 34,200 464,40014.33
36,000 0 12.05 12.35 9.75 9.8 315.00 4.8 5.5 3.7 4.65 21,600 291,6008.1
284,400 79,200 9.95 10.85 7 7.9 320.00 6.6 8 5.35 6.45 138,600 725,4002.55
435,600 176,400 7.45 8 4.85 5.35 325.00 8.1 10.55 7.75 8.8 -54,000 255,6000.59
1,589,400 379,800 5 5.7 3.15 3.5 330.00 11.05 13.85 10.35 11.85 -10,800 640,8000.4
712,800 138,600 2.5 4 2.2 2.35 335.00 15.2 16.25 15.2 16.25 0 324,0000.45
2,253,600 244,800 3 3 1.55 1.65 340.00 18.45 21.3 18.1 21.3 -3,600 514,8000.23
1,029,600 -160,200 1.85 2.05 1.05 1.15 345.00 21.85 0 61,2000.06
3,798,000 36,000 1.9 1.9 0.8 0.85 350.00 27.8 30 27.8 28.75 -5,400 345,6000.09
304,200 -28,800 1.2 1.3 0.65 0.7 355.00 34.6 34.6 34.6 34.6 0 18,0000.06
1,126,800 -18,000 1.05 1.1 0.55 0.6 360.00 37.25 37.25 37.25 37.25 -3,600 138,6000.12
192,600 14,400 0.8 0.8 0.45 0.5 365.00 39.8 0 3,6000.02
608,400 -7,200 0.65 0.8 0.4 0.45 370.00 32.35 0 43,2000.07
154,800 -7,200 0.6 0.6 0.35 0.35 375.00no data
711,000 -7,200 0.45 0.45 0.35 0.35 380.00 44.7 0 259,2000.36
73,800 37,800 0.45 0.45 0.3 0.35 385.00no data
158,400 0 0.3 0.3 0.25 0.25 390.00 51 0 25,2000.16
25,200 0 0.4 395.00no data
622,800 0 0.35 0.35 0.2 0.2 400.00 60.5 0 115,2000.18
1,800 0 0.45 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
109,800 -1,800 0.15 0.15 0.05 0.1 420.00 87 0 102,6000.93
55,800 0 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0.45 0.3 0.4 3,600 79,200
1,800 0 39.55 290.00 0.55 0.75 0.5 0.7 -95,400 63,00035
295.00 0.65 1.1 0.65 0.95 45,000 138,600
100,800 16,200 29.9 31.3 23.55 23.95 300.00 0.8 1.7 0.8 1.6 21,600 790,2007.84
5,400 0 21.85 305.00 1.25 2.55 1.15 2.25 3,600 241,20044.67
25,200 3,600 17.4 17.4 16.1 17.25 310.00 1.7 3.65 1.6 3.25 28,800 430,20017.07
36,000 10,800 16.75 16.75 12.35 12.35 315.00 2.5 5.3 2.35 5.05 63,000 270,0007.5
205,200 124,200 13.25 13.3 9 9.35 320.00 3.15 7.5 3.15 6.9 39,600 586,8002.86
259,200 140,400 9.65 9.9 6.55 6.9 325.00 4 10.05 4 9.45 57,600 309,6001.19
1,209,600 226,800 8 8.3 4.4 4.7 330.00 7 13.05 6 12.2 -75,600 651,6000.54
574,200 126,000 6 6.35 3.35 3.55 335.00 9.1 16.65 9.1 16.25 -25,200 324,0000.56
2,008,800 315,000 4.5 4.6 2.5 2.6 340.00 12 20.7 12 20.35 -16,200 518,4000.26
1,189,800 12,600 3 3 1.7 1.8 345.00 18.4 21.85 17.85 21.85 3,600 61,2000.05
3,762,000 -104,400 1.95 2.05 1.3 1.35 350.00 23.1 29.5 23.1 29.5 -5,400 351,0000.09
333,000 -12,600 1.4 1.55 1.05 1.15 355.00 27 34.25 27 34.25 0 18,0000.05
1,144,800 -48,600 1.35 1.35 0.85 0.9 360.00 31.4 36.05 31.4 36.05 3,600 142,2000.12
178,200 5,400 0.95 0.95 0.75 0.75 365.00 39.8 0 3,6000.02
615,600 19,800 0.75 0.8 0.6 0.65 370.00 32.35 0 43,2000.07
162,000 21,600 0.65 0.65 0.55 0.55 375.00no data
718,200 -75,600 0.55 0.6 0.4 0.45 380.00 44.7 0 259,2000.36
36,000 0 0.4 0.45 0.4 0.45 385.00no data
158,400 -37,800 0.4 0.4 0.3 0.3 390.00 51 0 25,2000.16
25,200 25,200 0.3 0.5 0.3 0.4 395.00no data
622,800 -79,200 0.25 0.4 0.25 0.35 400.00 60.5 0 115,2000.18
1,800 0 0.45 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
111,600 3,600 0.15 0.15 0.1 0.15 420.00 87 0 102,6000.92
55,800 0 0.1 0.15 0.1 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0 75,600
1,800 0 39.55 290.00 0.45 0.5 0.4 0.5 1,800 158,40088
295.00 0.45 0.55 0.45 0.55 -3,600 93,600
84,600 5,400 36.4 38 33.8 34.15 300.00 0.6 0.75 0.45 0.7 -16,200 768,6009.09
5,400 0 21.85 305.00 0.7 1 0.7 1 -5,400 237,60044
21,600 0 27.4 27.4 27.4 27.4 310.00 0.8 1.4 0.8 1.35 -81,000 401,40018.58
25,200 -3,600 21.5 22.25 18.9 19.15 315.00 1.3 1.95 1.3 1.85 -34,200 207,0008.21
81,000 -3,600 20.2 20.2 15 15.2 320.00 1.75 2.8 1.45 2.7 -81,000 547,2006.76
118,800 5,400 15.85 15.85 11 11.65 325.00 2.2 4.15 2.2 3.9 9,000 252,0002.12
982,800 43,200 12.15 12.4 7.9 8.35 330.00 3.65 6.05 3.3 5.7 -104,400 727,2000.74
448,200 190,800 9.5 9.9 5.65 5.9 335.00 6.5 8.8 5 8.35 -61,200 349,2000.78
1,693,800 430,200 6.9 7 4.15 4.4 340.00 7.75 12 7.5 11.4 -5,400 534,6000.32
1,177,200 176,400 4.65 4.75 2.85 3.05 345.00 11.1 15.7 10.7 14.55 -25,200 57,6000.05
3,866,400 -68,400 2.95 3.25 2.05 2.2 350.00 16.05 20.05 15.65 19.95 0 356,4000.09
345,600 -9,000 2.2 2.25 1.55 1.7 355.00 16 0 18,0000.05
1,193,400 18,000 1.65 1.7 1.25 1.35 360.00 22.45 28.95 22.45 28.8 3,600 138,6000.12
172,800 34,200 1.05 1.25 1 1.05 365.00 39.8 0 3,6000.02
595,800 25,200 0.95 1 0.8 0.85 370.00 32.35 0 43,2000.07
140,400 7,200 0.8 0.8 0.7 0.7 375.00no data
793,800 -12,600 0.7 0.75 0.6 0.6 380.00 44.7 44.7 44.7 44.7 0 259,2000.33
36,000 -10,800 0.55 0.6 0.5 0.5 385.00no data
196,200 39,600 0.5 0.55 0.4 0.4 390.00 51 0 25,2000.13
702,000 -1,800 0.4 0.45 0.3 0.4 400.00 60.5 0 115,2000.16
1,800 0 0.45 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
108,000 0 0.1 0.1 0.1 0.1 420.00 87 0 102,6000.95
55,800 0 0.15 0.15 0.1 0.1 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0.3 0.25 0.3 -18,000 75,600
1,800 0 39.55 290.00 0.45 0.5 0.35 0.35 -3,600 156,60087
295.00 0.45 0.45 0.45 0.45 0 97,200
79,200 1,800 39.5 41.2 38.15 38.35 300.00 0.7 0.7 0.45 0.6 -145,800 784,8009.91
5,400 0 21.85 305.00 0.8 0.8 0.6 0.75 0 243,00045
21,600 -1,800 29.9 30.3 29 29 310.00 0.95 1.1 0.75 1.05 -113,400 482,40022.33
28,800 -5,400 25.75 25.8 25.75 25.8 315.00 1.4 1.4 1 1.25 -14,400 241,2008.38
84,600 9,000 21.25 22.35 19.55 19.65 320.00 2.1 2.15 1.3 1.8 -39,600 628,2007.43
113,400 -48,600 16.3 17.95 15.5 15.7 325.00 2.4 2.85 1.85 2.65 -64,800 243,0002.14
939,600 -3,600 13.8 14.15 11.25 11.75 330.00 3.9 4.1 2.7 3.85 -172,800 831,6000.89
257,400 0 9.65 10.65 8.3 8.75 335.00 5.9 6 4.1 5.7 -34,200 410,4001.59
1,263,600 176,400 6.75 7.8 5.95 6.25 340.00 7.7 8.65 6.05 8.15 12,600 540,0000.43
1,000,800 66,600 5 5.35 4.1 4.25 345.00 10.55 11.7 8.85 11.2 -1,800 82,8000.08
3,934,800 117,000 3.8 3.8 2.8 2.9 350.00 13.4 15.4 12.25 14.85 -12,600 356,4000.09
354,600 1,800 2.4 2.55 2 2.15 355.00 18.85 18.85 16 16 -3,600 18,0000.05
1,175,400 100,800 1.85 2.1 1.45 1.65 360.00 22.25 23.75 22.25 23.75 3,600 135,0000.11
138,600 18,000 1.2 1.35 1.1 1.25 365.00 39.8 0 3,6000.03
570,600 59,400 1 1.05 0.85 1 370.00 32.35 0 43,2000.08
133,200 -9,000 0.75 0.8 0.7 0.75 375.00no data
806,400 10,800 0.75 0.75 0.6 0.65 380.00 36.15 0 259,2000.32
46,800 0 0.75 385.00no data
156,600 7,200 0.5 0.5 0.4 0.45 390.00 51 51 51 51 -3,600 25,2000.16
703,800 -14,400 0.3 0.45 0.3 0.4 400.00 59 60.5 59 60.5 -1,800 115,2000.16
1,800 0 0.45 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
108,000 -5,400 0.05 0.2 0.05 0.2 420.00 87 0 102,6000.95
55,800 -1,800 0.15 0.15 0.15 0.15 440.00 100 0 21,6000.39
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0.3 0.3 0.3 -3,600 93,600
1,800 0 39.55 290.00 0.4 0.5 0.4 0.45 -7,200 160,20089
295.00 0.5 0.5 0.45 0.45 -3,600 97,200
77,400 3,600 45.3 45.6 45 45 300.00 0.55 0.7 0.5 0.65 -48,600 930,60012.02
5,400 0 21.85 305.00 0.7 0.85 0.6 0.8 1,800 243,00045
23,400 -1,800 34.35 36.2 32.4 32.4 310.00 0.9 0.95 0.7 0.95 88,200 595,80025.46
34,200 1,800 31 31 31 31 315.00 1.1 1.25 0.95 1.2 -7,200 255,6007.47
75,600 -3,600 24.85 26.75 22.45 22.45 320.00 1.45 1.65 1.15 1.6 -48,600 667,8008.83
162,000 -1,800 20.3 22.8 18.65 18.7 325.00 1.8 2.3 1.55 2.3 -135,000 307,8001.9
943,200 -82,800 16.35 18 14.3 14.9 330.00 2.8 3.2 2.15 3 -46,800 1,004,4001.06
257,400 -50,400 13.35 14.5 10.95 11.25 335.00 4.1 4.7 3 4.4 16,200 444,6001.73
1,087,200 -198,000 10 10.7 7.95 8.3 340.00 5.85 6.75 4.55 6.3 45,000 527,4000.49
934,200 109,800 7.4 7.65 5.55 5.8 345.00 8.35 9.3 6.5 9 -9,000 84,6000.09
3,817,800 862,200 4.5 5.55 3.8 3.95 350.00 11.15 12.3 9.05 11.95 10,800 369,0000.1
352,800 73,800 4 4 2.75 2.8 355.00 14.85 16.3 12.4 16.3 16,200 21,6000.06
1,074,600 136,800 2.9 2.95 2 2.1 360.00 18.85 20.4 16.45 20.4 0 131,4000.12
120,600 -3,600 2.35 2.35 1.5 1.55 365.00 39.8 0 3,6000.03
511,200 -7,200 2 2 1.1 1.2 370.00 32.35 0 43,2000.08
142,200 30,600 1.25 1.25 0.9 1 375.00no data
795,600 59,400 0.95 1 0.75 0.8 380.00 36.15 36.15 36.15 36.15 0 259,2000.33
46,800 5,400 0.8 0.8 0.7 0.75 385.00no data
149,400 30,600 0.7 0.7 0.55 0.55 390.00 49.75 0 28,8000.19
718,200 19,800 0.5 0.55 0.4 0.45 400.00 60 0 117,0000.16
1,800 0 0.45 0.45 0.45 0.45 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
113,400 0 0.2 0.2 0.2 0.2 420.00 87 0 102,6000.9
57,600 0 0.15 440.00 100 0 21,6000.38
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.3 0.3 0.3 0.3 0 97,200
1,800 0 39.55 290.00 0.5 0.5 0.45 0.5 1,800 167,40093
295.00 0.55 0.6 0.5 0.55 12,600 100,800
73,800 -3,600 43 43 43 43 300.00 0.75 0.75 0.6 0.65 -25,200 979,20013.27
5,400 0 21.85 305.00 0.85 0.85 0.7 0.75 3,600 241,20044.67
25,200 -9,000 31.45 31.5 31.45 31.45 310.00 1.1 1.1 0.85 0.9 -28,800 507,60020.14
32,400 0 26.2 315.00 1.5 1.5 1.05 1.15 -50,400 262,8008.11
79,200 -1,800 21.6 24.8 21.55 24.8 320.00 1.95 2 1.35 1.5 -140,400 716,4009.05
163,800 -9,000 18.95 22 18.1 20.75 325.00 2.3 2.75 1.9 2 -41,400 442,8002.7
1,026,000 -81,000 14.45 18.9 13.65 17.1 330.00 4.05 4.05 2.25 2.8 28,800 1,051,2001.02
307,800 -88,200 11.15 15 10.4 13.3 335.00 5.4 5.85 3.7 4.1 27,000 428,4001.39
1,285,200 -151,200 8.55 12 7.75 10.25 340.00 7.55 8.4 5.25 5.85 93,600 482,4000.38
824,400 457,200 5.85 9.05 5.5 7.45 345.00 9.15 11.05 7.35 8.15 64,800 93,6000.11
2,955,600 811,800 4.4 7 4 5.6 350.00 13.45 14.45 10.15 11.05 14,400 358,2000.12
279,000 18,000 3.3 5.05 2.9 3.95 355.00 17.5 17.55 17.45 17.55 -3,600 5,4000.02
937,800 68,400 2.45 3.8 2.05 2.9 360.00 21 21 21 21 1,800 131,4000.14
124,200 30,600 1.75 2.8 1.5 2.3 365.00 39.8 0 3,6000.03
518,400 93,600 1.35 2.3 1.1 1.8 370.00 32.35 0 43,2000.08
111,600 37,800 0.95 1.55 0.85 1.3 375.00no data
736,200 23,400 0.85 1.5 0.7 1.1 380.00 39.9 39.9 39.5 39.5 -3,600 259,2000.35
41,400 25,200 0.6 0.85 0.6 0.85 385.00no data
118,800 -32,400 0.55 1 0.5 0.85 390.00 49.75 0 28,8000.24
698,400 -16,200 0.4 0.75 0.35 0.6 400.00 60 0 117,0000.17
1,800 0 0.3 405.00no data
23,400 0 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
113,400 0 0.3 0.3 0.3 0.3 420.00 87 0 102,6000.9
57,600 10,800 0.1 0.15 0.1 0.15 440.00 100 0 21,6000.38
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.45 0.55 0.4 0.4 -1,800 97,200
1,800 0 39.55 290.00 0.65 0.75 0.6 0.6 23,400 165,60092
295.00 0.8 0.9 0.7 0.7 -1,800 88,200
77,400 0 41.55 300.00 0.9 1.1 0.85 0.9 3,600 1,004,40012.98
5,400 0 21.85 305.00 1.2 1.3 1.05 1.05 3,600 237,60044
34,200 -5,400 31 31.2 30.5 30.85 310.00 1.4 1.65 1.2 1.3 -1,800 536,40015.68
32,400 0 26.2 26.2 26.2 26.2 315.00 1.9 2.1 1.6 1.7 -50,400 313,2009.67
81,000 5,400 22.35 22.7 21 22.2 320.00 2.25 2.75 2 2.2 -5,400 856,80010.58
172,800 -10,800 19.35 19.35 16.3 17.4 325.00 3.15 3.75 2.8 3.1 63,000 484,2002.8
1,107,000 -117,000 15 15 12.25 13.55 330.00 4.1 5.15 3.9 4.3 -55,800 1,022,4000.92
396,000 -95,400 11.7 11.9 9.4 10.45 335.00 6 7.3 5.35 6 23,400 401,4001.01
1,436,400 -183,600 9.55 9.6 7.1 7.95 340.00 8 10 7.7 8.5 5,400 388,8000.27
367,200 -23,400 6.8 7.15 5.2 5.8 345.00 12.15 12.75 10.5 10.6 18,000 28,8000.08
2,143,800 -43,200 5.5 5.5 3.7 4.2 350.00 14.55 16.5 13.9 15 -7,200 343,8000.16
261,000 30,600 4.1 4.1 2.7 3 355.00 18.85 19.25 18.75 19.25 3,600 9,0000.03
869,400 45,000 2.9 2.9 2 2.2 360.00 23.7 23.7 22.4 22.4 1,800 129,6000.15
93,600 1,800 2.05 2.05 1.5 1.65 365.00 39.8 0 3,6000.04
424,800 7,200 1.55 1.55 1.15 1.25 370.00 32.35 32.35 32.35 32.35 1,800 43,2000.1
73,800 12,600 1.2 1.2 0.9 0.95 375.00no data
712,800 99,000 0.95 0.95 0.7 0.85 380.00 41 41.3 39.8 39.85 0 262,8000.37
16,200 7,200 0.6 0.7 0.55 0.7 385.00no data
151,200 25,200 0.6 0.6 0.45 0.55 390.00 49.75 0 28,8000.19
714,600 21,600 0.55 0.55 0.35 0.45 400.00 61.55 61.55 60 60 1,800 117,0000.16
1,800 1,800 0.3 0.3 0.3 0.3 405.00no data
23,400 9,000 0.4 0.4 0.35 0.35 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
113,400 0 0.15 0.2 0.15 0.2 420.00 87 0 102,6000.9
46,800 0 0.15 0.15 0.15 0.15 440.00 100 0 21,6000.46
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.45 0.45 0.4 0.4 -16,200 99,000
1,800 0 39.55 290.00 0.7 0.8 0.55 0.65 23,400 142,20079
295.00 0.85 0.85 0.65 0.75 -14,400 90,000
77,400 0 34.25 41.85 34.25 41.55 300.00 1.3 1.3 0.8 0.9 -61,200 1,000,80012.93
5,400 0 21.85 305.00 1.5 1.5 1 1.1 28,800 234,00043.33
39,600 0 32.3 32.3 32.3 32.3 310.00 1.75 1.8 1.2 1.35 115,200 538,20013.59
32,400 -1,800 22.05 27.2 22 27.2 315.00 2.65 2.65 1.65 1.75 64,800 363,60011.22
75,600 -147,600 14.25 23.4 14.25 22.9 320.00 3.55 3.6 2.2 2.3 -435,600 862,20011.4
183,600 -111,600 12.05 19.2 12.05 18.9 325.00 5.4 5.4 3 3.1 64,800 421,2002.29
1,224,000 -658,800 9 15.3 9 15.05 330.00 7.15 7.15 4.05 4.3 352,800 1,078,2000.88
491,400 21,600 6.9 12.15 6.85 11.85 335.00 9.05 9.05 5.8 6.05 244,800 378,0000.77
1,620,000 383,400 5.3 9.55 5.25 9.15 340.00 12.4 12.4 8.05 8.35 214,200 383,4000.24
390,600 109,800 4 7.25 4 6.8 345.00 14.15 14.15 10.8 11.05 0 10,8000.03
2,187,000 604,800 2.85 5.5 2.8 5.05 350.00 19.4 19.4 13.8 14.15 -14,400 351,0000.16
230,400 1,800 2.45 4.1 2.45 3.7 355.00 18.85 18.85 18.2 18.2 1,800 5,4000.02
824,400 43,200 2 3.1 1.95 2.75 360.00 29.5 29.5 22.7 22.7 -1,800 127,8000.16
91,800 -10,800 2 2.3 1.85 2.05 365.00 39.8 0 3,6000.04
417,600 27,000 1.45 1.75 1.4 1.55 370.00 34.05 34.05 34.05 34.05 -1,800 41,4000.1
61,200 1,800 1.3 1.4 1.15 1.2 375.00no data
613,800 18,000 0.85 1.15 0.85 0.95 380.00 42.1 43.1 39.95 40.6 3,600 262,8000.43
9,000 0 0.6 385.00no data
126,000 63,000 0.7 0.75 0.55 0.65 390.00 49.75 49.75 49.75 49.75 0 28,8000.23
693,000 -48,600 0.55 0.6 0.4 0.5 400.00 60 60.35 60 60.35 -3,600 115,2000.17
14,400 -1,800 0.4 0.4 0.25 0.3 410.00 78 0 5,4000.38
1,800 0 2 415.00no data
113,400 3,600 0.1 0.35 0.1 0.25 420.00 87 0 102,6000.9
46,800 10,800 0.25 0.25 0.15 0.15 440.00 100 100 100 100 0 21,6000.46
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.6 0.65 0.6 0.65 -3,600 115,200
1,800 1,800 39.55 39.55 39.55 39.55 290.00 1 1.05 0.9 1.05 36,000 118,80066
295.00 1.15 1.4 1.1 1.25 52,200 104,400
77,400 5,400 25.9 30.45 25.9 28.85 300.00 1.6 1.9 1.3 1.55 90,000 1,062,00013.72
5,400 0 21.85 305.00 2.3 2.55 1.75 2 104,400 205,20038
39,600 14,400 18.8 21.45 18.3 20.2 310.00 3.15 3.5 2.15 2.75 68,400 423,00010.68
34,200 1,800 14.75 17.5 14.55 16.25 315.00 4.4 4.75 3.05 3.8 34,200 298,8008.74
223,200 -25,200 10.8 14.25 10.7 13 320.00 6.85 6.95 4.2 5 86,400 1,297,8005.81
295,200 27,000 8.3 11 8 10 325.00 8.6 8.95 6.1 7.05 52,200 356,4001.21
1,882,800 -1,800 6.25 8.65 6 7.7 330.00 11.4 11.5 8.3 9.55 48,600 725,4000.39
469,800 -32,400 4.85 6.55 4.6 5.7 335.00 12.95 13.3 11.4 12.8 12,600 133,2000.28
1,236,600 102,600 3.35 5.2 3.25 4.35 340.00 18.05 18.45 15 16.35 -1,800 169,2000.14
280,800 12,600 2.6 4 2.55 3.4 345.00 23.6 23.6 18.9 19.85 3,600 10,8000.04
1,582,200 -91,800 2 3.25 1.85 2.6 350.00 28.05 28.05 23 24.45 0 365,4000.23
228,600 36,000 1.5 2.5 1.5 1.95 355.00 27.9 27.9 27.9 27.9 0 3,6000.02
781,200 37,800 1.15 2.1 1.1 1.6 360.00 36.25 36.25 32.65 34.2 -1,800 129,6000.17
102,600 7,200 1.05 1.45 0.95 1.3 365.00 39.8 39.8 39.8 39.8 1,800 3,6000.04
390,600 5,400 0.7 1.35 0.7 1.1 370.00 41.25 0 43,2000.11
59,400 -7,200 0.55 0.95 0.55 0.85 375.00no data
595,800 14,400 0.5 1 0.35 0.75 380.00 55.15 0 259,2000.44
9,000 0 0.6 385.00no data
63,000 -7,200 0.35 0.45 0.35 0.45 390.00 54.1 0 28,8000.46
741,600 -46,800 0.35 0.5 0.3 0.45 400.00 72 72 72 72 -1,800 118,8000.16
16,200 0 0.25 410.00 78 0 5,4000.33
1,800 0 2 415.00no data
109,800 0 0.15 420.00 87 0 102,6000.93
36,000 0 0.05 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.65 0.7 0.55 0.65 7,200 118,800
290.00 1 1.05 0.75 0.9 -3,600 82,800
295.00 1.15 1.5 1 1.1 39,600 52,200
72,000 7,200 26.6 29 24.7 28.5 300.00 1.5 2.1 1.25 1.65 46,800 972,00013.5
5,400 0 21.85 305.00 2 2.95 1.65 2.15 27,000 100,80018.67
25,200 1,800 17.5 20.25 17.5 20.25 310.00 3 4.1 2.4 3.1 -54,000 354,60014.07
32,400 5,400 13.65 16 13 15.4 315.00 4.4 5.75 3.45 4.3 43,200 264,6008.17
248,400 -59,400 12.4 13.05 9.75 11.85 320.00 5.55 7.9 4.9 5.9 37,800 1,211,4004.88
268,200 -32,400 9.7 10.2 7.4 9 325.00 7.7 10.45 7 7.95 54,000 304,2001.13
1,884,600 133,200 7.4 7.7 5.55 6.75 330.00 10.8 13.5 9.6 10.85 -9,000 676,8000.36
502,200 -36,000 5.6 5.75 4.2 5.05 335.00 15.4 15.5 12.8 13 -1,800 120,6000.24
1,134,000 43,200 4.25 4.35 3.1 3.8 340.00 17.1 19.3 16.3 17.6 9,000 171,0000.15
268,200 41,400 3.15 3.2 2.35 2.8 345.00 23.25 23.25 23.25 23.25 -1,800 7,2000.03
1,674,000 63,000 3 3 1.8 2.1 350.00 25.9 28.95 24.75 25.75 -5,400 365,4000.22
192,600 28,800 1.85 1.85 1.4 1.6 355.00 29.65 0 3,6000.02
743,400 93,600 1.35 1.4 1.1 1.25 360.00 35.3 0 131,4000.18
95,400 -10,800 0.9 1.1 0.9 1 365.00 35.85 0 1,8000.02
385,200 0 0.8 0.85 0.75 0.8 370.00 41.25 0 43,2000.11
66,600 0 0.65 375.00no data
581,400 -19,800 0.6 0.6 0.45 0.55 380.00 55.15 0 259,2000.45
9,000 0 0.6 385.00no data
70,200 0 0.45 0.45 0.4 0.4 390.00 54.1 0 28,8000.41
788,400 -57,600 0.35 0.4 0.3 0.35 400.00 75.55 75.55 75.55 75.55 0 120,6000.15
16,200 0 0.25 410.00 78 0 5,4000.33
1,800 0 2 415.00no data
109,800 0 0.15 420.00 87 0 102,6000.93
36,000 0 0.05 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.75 0.75 0.65 0.65 5,400 111,600
290.00 1.1 1.25 0.8 0.85 -5,400 86,400
295.00 1.55 1.55 1.15 1.15 12,600 12,600
64,800 9,000 26.7 27 26.05 26.15 300.00 2.45 2.45 1.45 1.55 -14,400 925,20014.28
5,400 0 21.85 21.85 21.85 21.85 305.00 2.85 3 2.05 2.1 -5,400 73,80013.67
23,400 10,800 18 18.8 17.9 17.9 310.00 4.25 4.25 2.85 3 37,800 408,60017.46
27,000 0 14.8 14.85 14.8 14.85 315.00 5.25 5.65 4.1 4.25 27,000 221,4008.2
307,800 45,000 11.35 12.1 10.35 11.95 320.00 7.7 7.8 5.8 6 97,200 1,173,6003.81
300,600 63,000 9.3 9.45 7.9 9.3 325.00 10.4 10.4 8 8.25 19,800 250,2000.83
1,751,400 -73,800 7.45 7.5 6 7.1 330.00 12.95 13.35 10.8 11.05 -48,600 685,8000.39
538,200 -39,600 5.2 5.45 4.6 5.4 335.00 16.4 16.4 14.45 14.45 -59,400 122,4000.23
1,090,800 5,400 4.15 4.15 3.4 4.1 340.00 19.55 20.8 18.75 18.75 -18,000 162,0000.15
226,800 -9,000 3 3.15 2.55 3.1 345.00 22.95 22.95 22.95 22.95 0 9,0000.04
1,611,000 28,800 2.55 2.6 1.9 2.35 350.00 27.5 28.7 26.4 26.45 -10,800 370,8000.23
163,800 -3,600 1.75 1.85 1.55 1.85 355.00 29.65 0 3,6000.02
649,800 -45,000 1.35 1.4 1.15 1.4 360.00 35.25 35.35 35.25 35.3 0 131,4000.2
106,200 -3,600 1.05 1.1 0.9 1.1 365.00 35.85 0 1,8000.02
385,200 18,000 0.85 0.85 0.75 0.85 370.00 41.25 0 43,2000.11
66,600 -1,800 0.65 0.65 0.65 0.65 375.00no data
601,200 -1,800 0.7 0.7 0.5 0.6 380.00 55.15 55.15 55.15 55.15 0 259,2000.43
9,000 0 0.6 385.00no data
70,200 -5,400 0.4 0.4 0.4 0.4 390.00 54.1 0 28,8000.41
846,000 -5,400 0.45 0.45 0.3 0.35 400.00 76.9 0 120,6000.14
16,200 0 0.25 410.00 78 0 5,4000.33
1,800 0 2 415.00no data
109,800 0 0.15 0.15 0.15 0.15 420.00 87 0 102,6000.93
36,000 0 0.05 0.05 0.05 0.05 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 1.5 1.5 0.55 0.9 61,200 106,200
290.00 1.05 1.4 0.9 1.35 32,400 91,800
55,800 3,600 31 31 25 25.45 300.00 1.45 2.5 1.45 2.35 48,600 939,60016.84
5,400 -1,800 26.2 26.2 22.75 22.75 305.00 2.35 3.3 2.05 3.15 28,800 79,20014.67
12,600 0 18.55 18.8 17.4 17.4 310.00 2.45 4.5 2.45 4.25 153,000 370,80029.43
27,000 25,200 18.25 18.25 17.45 17.55 315.00 3.75 6.1 3.75 5.8 55,800 194,4007.2
262,800 144,000 20.05 20.05 10.7 11.15 320.00 4.35 8.15 4.35 7.7 406,800 1,076,4004.1
237,600 160,200 14.7 14.7 8.25 8.65 325.00 6.4 10.7 6.4 10.1 82,800 230,4000.97
1,825,200 909,000 11.5 11.95 6.35 6.65 330.00 7.65 13.7 7.15 13 165,600 734,4000.4
577,800 171,000 9 9.25 4.8 5.1 335.00 12.1 17.2 12.1 16.5 -1,800 181,8000.31
1,085,400 284,400 6.95 7.25 3.7 3.9 340.00 13.1 20.15 13.1 20.15 7,200 180,0000.17
235,800 64,800 6.05 6.05 2.85 3 345.00 20.45 25.15 19.9 24.9 7,200 9,0000.04
1,582,200 234,000 3.3 4.3 2.2 2.35 350.00 20.1 29.4 20.1 29 5,400 381,6000.24
167,400 23,400 2.85 2.9 1.75 1.85 355.00 28.65 29.65 28.65 29.65 3,600 3,6000.02
694,800 23,400 2.45 2.45 1.35 1.45 360.00 33.55 37.85 33.55 37.85 0 131,4000.19
109,800 3,600 1.55 1.55 1.15 1.2 365.00 35.85 0 1,8000.02
367,200 45,000 1.35 1.4 0.9 0.95 370.00 41.25 0 43,2000.12
68,400 18,000 1.15 1.15 0.75 0.75 375.00no data
603,000 -14,400 1.1 1.1 0.65 0.7 380.00 46.8 57.4 46.8 57.25 0 259,2000.43
9,000 0 0.6 385.00no data
75,600 -9,000 0.55 0.55 0.4 0.45 390.00 54.1 0 28,8000.38
851,400 64,800 0.5 0.5 0.4 0.45 400.00 72.3 76.9 72.3 76.9 0 120,6000.14
16,200 -9,000 0.2 0.25 0.2 0.25 410.00 78 0 5,4000.33
1,800 0 2 415.00no data
109,800 0 0.1 0.1 0.1 0.1 420.00 87 0 102,6000.93
36,000 0 0.1 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.75 2 0.75 2 3,600 45,000
290.00 0.95 0.95 0.7 0.85 25,200 59,400
52,200 3,600 28.55 34 28.55 34 300.00 1.95 1.95 1.1 1.45 99,000 891,00017.07
7,200 1,800 24.65 24.65 24.65 24.65 305.00 2.3 2.5 1.5 1.85 -3,600 50,4007
12,600 3,600 24.05 25.8 24.05 24.7 310.00 3.25 3.55 2 2.45 -18,000 217,80017.29
1,800 0 18.45 315.00 4.5 4.55 2.9 3.4 3,600 138,60077
118,800 12,600 16 17.9 13.35 17.05 320.00 5.95 6.8 4 4.6 55,800 669,6005.64
77,400 9,000 12.7 14.5 10.4 13.75 325.00 9.35 9.4 5.6 6.4 39,600 147,6001.91
916,200 14,400 10 11.7 8.25 10.8 330.00 11.55 11.55 7.65 8.4 0 568,8000.62
406,800 -3,600 7.7 9.2 5.5 8.45 335.00 14.55 14.55 10.35 10.95 10,800 183,6000.45
801,000 32,400 5.65 7.2 4.9 6.5 340.00 18.15 18.15 13.3 14 7,200 172,8000.22
171,000 28,800 4.2 5.55 3.85 5 345.00 17.15 17.15 17.15 17.15 1,800 1,8000.01
1,348,200 145,800 3.1 4.3 2.9 3.8 350.00 24.7 24.7 20.2 21.05 9,000 376,2000.28
144,000 14,400 2.2 3.3 2.2 2.9 355.00no data
671,400 68,400 1.8 2.55 1.7 2.25 360.00 29 29 29 29 1,800 131,4000.2
106,200 -7,200 1.3 1.85 1.3 1.75 365.00 35.85 0 1,8000.02
322,200 -118,800 1.05 1.5 1 1.4 370.00 41.25 0 43,2000.13
50,400 1,800 1.15 1.15 1 1.1 375.00no data
617,400 -16,200 0.55 0.95 0.55 0.9 380.00 47 48 47 48 -7,200 259,2000.42
9,000 0 0.6 385.00no data
84,600 0 0.45 0.65 0.45 0.65 390.00 54.1 0 28,8000.34
786,600 -1,800 0.45 0.55 0.4 0.5 400.00 68.95 0 120,6000.15
25,200 0 0.2 410.00 78 0 5,4000.21
1,800 0 2 415.00no data
109,800 1,800 0.15 0.25 0.15 0.2 420.00 87 0 102,6000.93
36,000 0 0.1 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.5 0.5 0.5 0.5 0 41,400
290.00 0.95 1.05 0.95 0.95 25,200 34,200
48,600 0 31 32.35 30.35 32.25 300.00 2 2 1.4 1.45 19,800 792,00016.3
5,400 1,800 26.15 26.15 26.1 26.1 305.00 2.4 2.45 1.85 1.9 19,800 54,00010
9,000 7,200 23 23.5 22.35 23.2 310.00 3.2 3.4 2.55 2.6 73,800 235,80026.2
1,800 1,800 18.45 18.45 18.45 18.45 315.00 4.45 4.55 3.5 3.6 10,800 135,00075
106,200 18,000 16.55 16.75 14.55 15.95 320.00 5.8 6.3 4.85 4.95 28,800 613,8005.78
68,400 -18,000 13 13.6 11.6 12.65 325.00 8.15 8.35 6.6 6.75 12,600 108,0001.58
901,800 108,000 9.55 11 9.05 10 330.00 10.3 10.8 8.85 9.05 90,000 568,8000.63
410,400 -3,600 7.3 8.7 7.05 7.85 335.00 13 13 11.65 11.8 -1,800 172,8000.42
768,600 106,200 5.75 6.8 5.45 6 340.00 16.9 16.9 15.15 15.15 -1,800 165,6000.22
142,200 25,200 5.15 5.15 4.25 4.55 345.00no data
1,202,400 142,200 3.5 4 3.25 3.5 350.00 24.5 24.5 22.3 22.3 -30,600 367,2000.31
129,600 10,800 3 3.05 2.45 2.6 355.00no data
603,000 54,000 2.2 2.35 1.85 2 360.00 34.5 0 129,6000.21
113,400 61,200 1.75 1.75 1.4 1.55 365.00 35.85 35.85 35.85 35.85 1,800 1,8000.02
441,000 3,600 1.1 1.4 1.1 1.2 370.00 41.25 41.25 41.25 41.25 0 43,2000.1
48,600 3,600 1 1 0.9 0.9 375.00no data
633,600 28,800 0.85 0.9 0.7 0.75 380.00 52.7 0 266,4000.42
9,000 3,600 1.05 1.05 0.6 0.6 385.00no data
84,600 -3,600 1.1 1.1 0.45 0.45 390.00 54.1 0 28,8000.34
788,400 21,600 0.55 0.55 0.45 0.5 400.00 70.25 70.25 68.95 68.95 -1,800 120,6000.15
25,200 -1,800 0.2 0.2 0.2 0.2 410.00 78 0 5,4000.21
1,800 0 2 415.00no data
108,000 0 0.15 420.00 87 0 102,6000.95
36,000 0 0.1 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.7 0.7 0.7 0.7 10,800 41,400
290.00 1.5 1.5 1.1 1.1 5,400 9,000
48,600 19,800 30 30 28.65 29.85 300.00 2.25 2.5 1.85 2.05 111,600 772,20015.89
3,600 3,600 26.1 26.8 26 26.8 305.00 3 4.8 2.55 2.75 16,200 34,2009.5
1,800 0 22.3 22.3 21.25 21.25 310.00 4 4 3.45 3.75 36,000 162,00090
315.00 6 6 4.6 4.95 32,400 124,200
88,200 32,400 15 15.7 13.9 14.4 320.00 6.65 7.7 6.2 6.65 54,000 585,0006.63
86,400 79,200 12.1 12.85 11.2 11.7 325.00 9 10.05 8.2 8.85 21,600 95,4001.1
793,800 217,800 8.65 10.3 8.65 9.2 330.00 11.15 12.45 10.45 11.3 23,400 478,8000.6
414,000 46,800 7.6 8.2 6.85 7.25 335.00 14.35 14.9 13.7 14.05 -5,400 174,6000.42
662,400 61,200 5.75 6.5 4.65 5.6 340.00 17.9 18.5 17.3 17.55 -1,800 167,4000.25
117,000 14,400 4.65 5 3.95 4.35 345.00no data
1,060,200 3,600 3.45 3.95 2.95 3.35 350.00 25.35 25.75 25.35 25.55 -1,800 397,8000.38
118,800 12,600 2.2 2.9 2.2 2.55 355.00no data
549,000 133,200 1.95 2.25 1.65 1.95 360.00 33.35 34.5 33.35 34.5 0 129,6000.24
52,200 -3,600 1.3 1.7 1.3 1.45 365.00no data
437,400 -5,400 1.25 1.35 1 1.1 370.00 37.15 0 43,2000.1
45,000 1,800 0.85 1 0.75 0.85 375.00no data
604,800 -81,000 0.8 0.8 0.6 0.65 380.00 51.2 52.7 51.2 52.7 3,600 266,4000.44
5,400 0 0.75 385.00no data
88,200 -5,400 0.55 0.55 0.45 0.5 390.00 54.1 0 28,8000.33
766,800 45,000 0.5 0.55 0.4 0.45 400.00 68 0 122,4000.16
27,000 3,600 0.35 0.35 0.35 0.35 410.00 78 0 5,4000.2
1,800 0 2 415.00no data
108,000 0 0.15 420.00 87 0 102,6000.95
36,000 1,800 0.1 0.1 0.1 0.1 440.00 107.5 0 21,6000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.55 0.6 0.55 0.6 3,600 30,600
290.00 1.5 0 3,600
28,800 0 35.2 35.2 34.7 34.7 300.00 1.7 1.9 1.45 1.75 54,000 660,60022.94
305.00 2.2 2.3 2.1 2.3 18,000 18,000
1,800 1,800 25.7 25.7 25.7 25.7 310.00 3.2 3.2 2.7 3.1 52,200 126,00070
315.00 4.25 4.3 3.65 4.25 37,800 91,800
55,800 0 17.9 18.1 17.75 18.1 320.00 5.9 5.95 4.95 5.7 75,600 531,0009.52
7,200 3,600 15.15 15.15 14.35 14.35 325.00 7.25 7.5 6.65 7.45 1,800 73,80010.25
576,000 81,000 13.15 14 11.25 11.7 330.00 10.65 10.65 8.7 9.7 127,800 455,4000.79
367,200 156,600 10.85 11.1 8.9 9.15 335.00 11.85 12.45 11.1 12.35 81,000 180,0000.49
601,200 61,200 8.7 9.25 7.05 7.3 340.00 15 15 14.3 14.3 5,400 169,2000.28
102,600 9,000 6.55 7.25 5.5 5.8 345.00no data
1,056,600 178,200 4.95 5.85 4.25 4.4 350.00 21 22.9 20.55 22.7 -19,800 399,6000.38
106,200 14,400 4.05 4.45 3.3 3.4 355.00no data
415,800 41,400 3.25 3.4 2.45 2.55 360.00 29 0 129,6000.31
55,800 19,800 2.85 2.85 1.95 2 365.00no data
442,800 54,000 1.9 1.95 1.45 1.5 370.00 37.15 0 43,2000.1
43,200 19,800 1.2 1.25 1.1 1.2 375.00no data
685,800 30,600 1.25 1.25 0.85 0.9 380.00 47.45 47.45 47.45 47.45 0 262,8000.38
5,400 1,800 0.8 0.8 0.75 0.75 385.00no data
93,600 1,800 0.8 0.8 0.55 0.6 390.00 54.1 0 28,8000.31
721,800 39,600 0.65 0.65 0.45 0.5 400.00 68 0 122,4000.17
23,400 1,800 0.4 0.4 0.3 0.3 410.00 78 0 5,4000.23
1,800 0 2 415.00no data
108,000 0 0.3 0.3 0.15 0.15 420.00 87 0 102,6000.95
34,200 0 0.15 440.00 107.5 0 21,6000.63
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 0.7 0.75 0.7 0.75 9,000 27,000
290.00 1.5 0 3,600
28,800 7,200 38.4 38.4 36.75 36.75 300.00 2.1 2.1 1.6 1.9 46,800 606,60021.06
310.00 3.7 3.7 2.65 3.35 18,000 73,800
315.00 4.3 4.6 3.7 4.6 34,200 54,000
55,800 -1,800 19.5 21 19.5 20.3 320.00 6 6.3 4.7 6.2 61,200 455,4008.16
3,600 0 16.95 16.95 15.15 15.15 325.00 7.7 8.25 6.25 8 12,600 72,00020
495,000 108,000 13.1 14.85 11.85 12.35 330.00 10.25 10.7 8 10.35 37,800 327,6000.66
210,600 126,000 10.3 12.05 9.8 10.15 335.00 12 13.15 10.2 13.05 5,400 99,0000.47
540,000 81,000 8.6 9.65 7.8 8.05 340.00 14.2 15.9 12.85 15.9 10,800 163,8000.3
93,600 25,200 7.05 7.55 6.2 6.3 345.00no data
878,400 124,200 5.25 5.9 4.85 5 350.00 22.5 22.5 18.9 20.25 118,800 419,4000.48
91,800 54,000 4.1 4.4 3.75 3.85 355.00no data
374,400 16,200 3.25 3.4 2.85 2.95 360.00 28.1 29 28.1 29 5,400 129,6000.35
36,000 34,200 2.4 2.4 2.2 2.25 365.00no data
388,800 46,800 1.75 2 1.6 1.7 370.00 36 37.35 35 37.15 23,400 43,2000.11
23,400 0 1.4 375.00no data
655,200 23,400 1.4 1.4 1 1.1 380.00 47 49 44 49 43,200 262,8000.4
3,600 0 1.1 1.1 0.8 0.8 385.00no data
91,800 59,400 0.9 1.05 0.65 0.8 390.00 55.15 55.5 54.1 54.1 25,200 28,8000.31
682,200 91,800 0.9 1 0.5 0.6 400.00 65.5 68 64 68 16,200 122,4000.18
21,600 14,400 0.3 0.45 0.3 0.45 410.00 78 0 5,4000.25
1,800 0 2 415.00no data
108,000 90,000 0.45 0.6 0.15 0.2 420.00 82.5 87 82.5 87 91,800 102,6000.95
34,200 16,200 0.1 0.4 0.1 0.15 440.00 107.5 0 21,6000.63
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 1.5 1.65 0.85 0.85 16,200 18,000
290.00 1.5 1.5 1.5 1.5 3,600 3,600
21,600 12,600 36 36.25 34.2 34.2 300.00 2.15 3.05 2.15 2.3 46,800 559,80025.92
310.00 4.5 4.5 3.75 4.1 34,200 55,800
315.00 4.3 0 19,800
57,600 0 18 18.95 18 18.95 320.00 5.75 7.5 5.6 6.9 39,600 394,2006.84
3,600 1,800 14.95 14.95 14.95 14.95 325.00 8 9.25 7.8 8.8 34,200 59,40016.5
387,000 163,800 13.95 14.1 11.75 12.55 330.00 9.15 11.65 9.1 10.95 41,400 289,8000.75
84,600 46,800 12.2 12.2 9.45 10.25 335.00 11.95 14.35 11.95 13.65 7,200 93,6001.11
459,000 122,400 9.5 9.85 7.5 8.2 340.00 15.75 17.2 14.85 17 18,000 153,0000.33
68,400 16,200 7.05 7.2 5.95 6.5 345.00no data
754,200 237,600 6 6.05 4.6 5.1 350.00 22.8 23.95 21.3 23.2 46,800 300,6000.4
37,800 14,400 4 4.15 3.95 4.05 355.00no data
358,200 115,200 4 4 2.75 3 360.00 30.5 31.5 29.8 31.5 18,000 124,2000.35
1,800 0 3.55 365.00no data
342,000 237,600 2.25 2.25 1.6 1.8 370.00 39.2 41 39.2 39.55 14,400 19,8000.06
23,400 19,800 1 1.9 1 1.4 375.00no data
631,800 104,400 1.4 1.55 1.15 1.3 380.00 48 49.9 46.8 49.9 34,200 219,6000.35
3,600 0 1.1 385.00no data
32,400 3,600 1.05 1.05 0.8 0.8 390.00 50 0 3,6000.11
590,400 63,000 0.9 0.95 0.7 0.8 400.00 67 69 65.8 68.4 27,000 106,2000.18
7,200 5,400 1.5 1.5 0.7 0.7 410.00 78 78 78 78 0 5,4000.75
1,800 0 2 415.00no data
18,000 1,800 0.4 0.4 0.25 0.4 420.00 86 86 86 86 1,800 10,8000.6
18,000 14,400 0.15 0.15 0.1 0.1 440.00 107.5 107.5 107.3 107.5 18,000 21,6001.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
280.00 1.4 1.4 1.4 1.4 1,800 1,800
9,000 1,800 38.7 38.7 38.7 38.7 300.00 2.3 2.3 2.05 2.1 50,400 513,00057
310.00 3.2 3.3 3.05 3.3 3,600 21,600
315.00 3.9 4.35 3.9 4.3 10,800 19,800
57,600 0 20 21.05 20 21 320.00 5.6 6 4.85 5.1 48,600 354,6006.16
1,800 0 17 17 17 17 325.00 7 7 7 7 0 25,20014
223,200 21,600 13 14.9 13 14.45 330.00 8.8 9.4 8 8.2 1,800 248,4001.11
37,800 19,800 12.15 12.25 10.65 11.95 335.00 11.05 11.75 11.05 11.35 -1,800 86,4002.29
336,600 43,200 8.65 9.85 8.4 9.5 340.00 14 14.85 13.25 14.85 1,800 135,0000.4
52,200 12,600 7 7.6 6.65 7.5 345.00no data
516,600 111,600 5.55 6.3 5.1 5.8 350.00 20 21.3 20 20.35 5,400 253,8000.49
23,400 0 4.8 4.8 3.9 4.55 355.00no data
243,000 30,600 3.7 4.15 3 3.4 360.00 27.5 29 27.5 28.5 14,400 106,2000.44
1,800 0 3.55 365.00no data
104,400 23,400 2.7 2.8 1.85 1.9 370.00 36.95 0 5,4000.05
3,600 0 4 375.00no data
527,400 135,000 1.85 2.1 1.2 1.25 380.00 47 47 43.8 43.8 169,200 185,4000.35
3,600 -1,800 1 1.1 1 1.1 385.00no data
28,800 25,200 1.05 1.05 0.9 0.9 390.00 50 0 3,6000.13
527,400 145,800 1.05 1.25 0.85 0.9 400.00 64.2 66 62.4 62.4 52,200 79,2000.15
1,800 1,800 1.5 1.5 1.5 1.5 410.00 78.8 78.8 78.8 78.8 0 5,4003
1,800 0 2 415.00no data
16,200 0 0.2 420.00 84 0 9,0000.56
3,600 1,800 0.05 0.05 0.05 0.05 440.00 104 104 104 104 1,800 3,6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0 1,800
7,200 7,200 38 39 36.6 36.6 300.00 2.5 3.75 2.1 2.55 390,600 462,60064.25
310.00 3.35 3.9 3.35 3.6 10,800 18,000
315.00 4.6 4.9 4.5 4.6 9,000 9,000
57,600 28,800 20.5 22.35 19 19 320.00 4.5 6.85 4.5 5.55 102,600 306,0005.31
1,800 0 18.3 325.00 8 8 7 7.3 19,800 25,20014
201,600 147,600 15 15.45 13 13.85 330.00 9.05 10.3 8.6 8.9 63,000 246,6001.22
18,000 16,200 17.6 17.6 10.7 11.1 335.00 10.5 11.7 10.5 11.1 9,000 88,2004.9
293,400 133,200 13.6 13.6 8.5 9.1 340.00 15.1 15.1 13.6 14.8 84,600 133,2000.45
39,600 -5,400 7.7 7.7 6.8 7 345.00no data
405,000 32,400 9.35 9.35 5.55 5.9 350.00 22 22 20.1 20.7 156,600 248,4000.61
23,400 18,000 5 5 4.7 4.7 355.00no data
212,400 93,600 5 5.25 3.6 3.75 360.00 28.5 28.5 27.95 27.95 88,200 91,8000.43
1,800 1,800 3.7 3.7 3.55 3.55 365.00no data
81,000 73,800 3.2 3.2 2.45 2.6 370.00 36 36.95 36 36.95 3,600 5,4000.07
3,600 0 4 375.00no data
392,400 145,800 2.35 2.4 1.75 1.8 380.00 38.6 0 16,2000.04
5,400 0 3 385.00no data
3,600 0 1.75 390.00 50 0 3,6001
381,600 36,000 1.5 1.5 0.95 1.1 400.00 65 65.85 65 65.45 12,600 27,0000.07
410.00 76.25 0 5,400
1,800 0 2 415.00no data
16,200 5,400 0.4 0.4 0.2 0.2 420.00 84 84 84 84 7,200 9,0000.56
1,800 0 0.75 440.00 97 0 1,8001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
240.00 0.1 0.1 0.1 0.1 1,800 1,800
300.00 1.8 2.1 1.8 2.05 30,600 72,000
310.00 3.25 0 7,200
28,800 -5,400 25.9 27.4 25.7 25.7 320.00 3.95 4.75 3.95 4.6 18,000 203,4007.06
1,800 0 18.3 325.00 2.1 0 5,4003
54,000 0 14.8 17.55 14.8 17.3 330.00 7.05 8.2 6.25 7.95 70,200 183,6003.4
1,800 0 15.3 335.00 9 10.25 9 10.25 7,200 79,20044
160,200 93,600 13.45 14.5 12.45 13 340.00 11.4 12.6 11 12.45 30,600 48,6000.3
45,000 5,400 11.35 13 11 11.1 345.00no data
372,600 48,600 9.95 10.2 8.5 8.8 350.00 15.55 18.15 15.55 17.95 10,800 91,8000.25
5,400 0 5.4 9 5.4 9 355.00no data
118,800 16,200 7.45 7.45 5.95 6 360.00 24 24 24 24 1,800 3,6000.03
7,200 0 3.8 370.00 31.5 31.5 31.5 31.5 1,800 1,8000.25
3,600 0 4 4 4 4 375.00no data
246,600 81,000 3.2 3.7 2.7 2.85 380.00 38.6 0 16,2000.07
5,400 0 3 385.00no data
3,600 1,800 1.75 1.75 1.75 1.75 390.00 50 50 50 50 3,600 3,6001
345,600 30,600 1.6 1.8 1.25 1.55 400.00 57.95 58 57.95 58 3,600 14,4000.04
410.00 76.25 0 5,400
1,800 0 2 415.00no data
10,800 0 1.15 420.00 70 0 1,8000.17
1,800 0 0.75 440.00 97 97 97 97 1,800 1,8001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.6 1.8 1.3 1.55 3,600 41,400
310.00 3.25 0 7,200
34,200 -10,800 28.65 30.1 26.55 27.9 320.00 3.6 4.4 3.5 3.95 37,800 185,4005.42
1,800 0 18.3 325.00 2.1 0 5,4003
54,000 0 21.8 21.8 13.25 13.25 330.00 6.3 7 6.3 6.7 16,200 113,4002.1
1,800 0 15.3 335.00 8 8.5 7.15 8.5 70,200 72,00040
66,600 18,000 15.2 15.3 14.2 15 340.00 9 11.25 9 11.25 18,000 18,0000.27
39,600 14,400 11.8 12.8 11.8 12.8 345.00no data
324,000 55,800 10.85 11.4 10.05 10.5 350.00 15.35 16.95 14.6 16.3 36,000 81,0000.25
5,400 0 10.3 355.00no data
102,600 30,600 8.95 8.95 6.9 7.2 360.00 24.5 0 1,8000.02
7,200 1,800 3.8 3.8 3.8 3.8 370.00no data
3,600 3,600 2.5 4 2.5 4 375.00no data
165,600 57,600 2.75 4 2.75 3.2 380.00 35.35 38.8 35.35 38.6 5,400 16,2000.1
5,400 1,800 3 3 3 3 385.00no data
1,800 0 5.95 390.00no data
315,000 63,000 1.9 2.1 1.6 1.7 400.00 57 57 56.5 56.5 7,200 10,8000.03
410.00 76.25 0 5,400
1,800 0 2 415.00no data
10,800 1,800 0.75 1.15 0.75 1.15 420.00 70 0 1,8000.17
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.2 1.5 1.2 1.5 0 37,800
310.00 3.25 0 7,200
45,000 -3,600 31 32.9 31 31.6 320.00 4.1 4.1 2.85 3.1 1,800 147,6003.28
1,800 0 18.3 18.3 18.3 18.3 325.00 2.1 2.1 2.1 2.1 1,800 5,4003
54,000 -3,600 22.55 25.25 22 25.2 330.00 6 6.3 5 6.3 52,200 97,2001.8
1,800 0 15.3 335.00 7 7 7 7 1,800 1,8001
48,600 -19,800 15 19 15 17.2 340.00no data
25,200 -3,600 13.9 15.4 13.65 15.4 345.00no data
268,200 1,800 11.05 13.05 10.75 12.45 350.00 15 18.9 12.05 13.25 14,400 45,0000.17
5,400 1,800 10.3 10.3 10.3 10.3 355.00no data
72,000 70,200 7.5 9 7.5 8.4 360.00 24.5 0 1,8000.03
5,400 5,400 5.75 7 5.5 6.75 370.00no data
108,000 79,200 3.5 4.45 3.5 4.1 380.00 34.95 34.95 34 34 10,800 10,8000.1
3,600 -1,800 3.4 3.4 3.4 3.4 385.00no data
1,800 1,800 5.95 5.95 5.95 5.95 390.00no data
252,000 140,400 2.25 2.7 1.95 2.1 400.00 80 0 3,6000.01
410.00 76.25 0 5,400
1,800 0 2 415.00no data
9,000 1,800 1.1 1.1 0.7 0.7 420.00 70 70 70 70 1,800 1,8000.2
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 3 3.35 2.1 2.1 0 37,800
310.00 3.25 3.25 3.25 3.25 1,800 7,200
48,600 3,600 19 27.35 19 25.7 320.00 7.2 7.2 4.7 4.9 12,600 145,8003
1,800 0 13.7 325.00 6.9 6.9 6.9 6.9 3,600 3,6002
57,600 -7,200 12.1 19 12.1 19 330.00 11 11 7.5 7.5 39,600 45,0000.78
1,800 1,800 14.75 15.3 10.95 15.3 335.00no data
68,400 61,200 8 14.7 8 14.5 340.00no data
28,800 21,600 7.85 12.3 7.85 11.9 345.00no data
266,400 131,400 5.95 10.55 5.6 10.4 350.00 19.55 23 16.4 16.4 1,800 30,6000.11
3,600 3,600 12.1 12.1 8 9.35 355.00no data
1,800 1,800 7 7 7 7 360.00 24.5 24.5 24.5 24.5 1,800 1,8001
28,800 28,800 4 4 3.5 3.6 380.00no data
5,400 5,400 4.9 4.9 3.5 4.4 385.00no data
111,600 50,400 1.6 2.15 1.2 2.05 400.00 80 0 3,6000.03
410.00 76.25 0 5,400
1,800 0 2 415.00no data
7,200 1,800 1 1 1 1 420.00no data
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 4.5 4.5 2.9 3 -19,800 37,800
310.00 6 6 6 6 1,800 5,400
45,000 1,800 16.2 18.5 16.2 18.5 320.00 8.55 8.55 7.75 8.05 1,800 133,2002.96
1,800 0 13.7 325.00no data
64,800 -1,800 11.9 13 11.6 12.2 330.00 12.25 12.3 12.25 12.3 3,600 5,4000.08
7,200 5,400 8.5 9 8.5 9 340.00no data
7,200 5,400 8 8 7.85 7.85 345.00no data
135,000 32,400 5.1 5.75 5 5.35 350.00 25.75 25.75 25 25 3,600 28,8000.21
61,200 39,600 1.5 1.95 1.35 1.65 400.00 80 0 3,6000.06
410.00 76.25 76.25 76.25 76.25 1,800 5,400
1,800 0 2 415.00no data
5,400 1,800 0.85 0.85 0.85 0.85 420.00no data
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 4.45 4.5 4 4.5 -1,800 57,600
310.00 6.7 6.7 6.7 6.7 1,800 3,600
43,200 0 17.65 17.65 15 15.3 320.00 10.15 11 9.9 10.7 12,600 131,4003.04
1,800 0 13.7 325.00no data
66,600 7,200 12.1 12.1 10.7 10.8 330.00 16.75 16.75 15.4 16.1 0 1,8000.03
1,800 0 9.9 340.00no data
1,800 0 12.55 345.00no data
102,600 5,400 5.65 5.65 4.6 4.85 350.00 28.5 29.05 28.5 29.05 9,000 25,2000.25
21,600 0 0.9 400.00 80 0 3,6000.17
410.00 86.1 0 3,600
1,800 0 2 415.00no data
3,600 3,600 0.85 0.85 0.85 0.85 420.00no data
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 5.25 5.35 4.7 4.75 -1,800 59,400
310.00 7.7 7.7 7.7 7.7 1,800 1,800
43,200 16,200 21.2 21.2 15.75 16.1 320.00 14.8 14.8 10.95 11.1 82,800 118,8002.75
1,800 0 13.7 325.00no data
59,400 16,200 12.45 12.45 10.7 11.3 330.00 20 0 1,8000.03
1,800 0 9.9 340.00no data
1,800 0 12.55 345.00no data
97,200 52,200 5.9 6.05 5.1 5.2 350.00 29.15 30 28 29.35 16,200 16,2000.17
21,600 1,800 0.9 0.9 0.9 0.9 400.00 80 0 3,6000.17
410.00 86.1 0 3,600
1,800 0 2 415.00no data
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 8.55 9 6.1 6.6 57,600 61,200
27,000 27,000 15.4 16.45 14.7 16 320.00 16 17 13.65 13.65 32,400 36,0001.33
1,800 1,800 19.2 19.2 13.7 13.7 325.00no data
43,200 32,400 10.65 12.2 10.65 11.05 330.00 20 20 20 20 1,800 1,8000.04
1,800 0 9.9 340.00no data
1,800 0 12.55 345.00no data
45,000 32,400 7 7 5.4 5.45 350.00no data
19,800 16,200 1.2 1.45 0.8 1.4 400.00 80 80 80 80 3,600 3,6000.18
410.00 86.1 0 3,600
1,800 0 2 415.00no data
1,800 0 0.75 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 5.5 0 3,600
320.00 10.7 10.7 10.7 10.7 1,800 3,600
10,800 0 17.4 330.00no data
1,800 0 9.9 340.00no data
1,800 0 12.55 345.00no data
12,600 0 7 350.00no data
3,600 0 1.5 400.00no data
410.00 86.1 0 3,600
1,800 0 2 415.00no data
1,800 0 0.75 440.00no data