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 Jul 2021 464.80 465.80 459.30 461.35 0.10% 3477404 16077.71 43.51
22 Jul 2021 454.95 463.95 453.00 460.90 1.56% 6766248 31129.61 35.25
20 Jul 2021 456.80 458.00 449.00 453.80 -0.02% 3844508 17408.17 50.71
19 Jul 2021 446.00 459.00 445.20 453.90 1.32% 7368974 33524.91 35.42
16 Jul 2021 449.05 451.05 445.80 448.00 0.21% 3363302 15062.62 52.77
15 Jul 2021 449.30 450.75 445.05 447.05 -0.37% 3308775 14815.10 52.98
14 Jul 2021 451.00 453.10 448.20 448.70 -0.34% 2468262 11110.54 55.56
13 Jul 2021 452.75 455.00 449.75 450.25 -0.17% 3704937 16713.85 67.07
12 Jul 2021 457.60 459.30 450.05 451.00 -1.29% 3696855 16747.90 55.07
09 Jul 2021 456.10 458.50 453.30 456.90 -0.28% 3529331 16078.75 50.46
08 Jul 2021 460.15 465.40 456.55 458.20 -0.50% 3213389 14804.82 36.13
07 Jul 2021 458.05 461.40 452.45 460.50 0.53% 3000290 13723.29 48.89
06 Jul 2021 460.00 463.00 457.60 458.05 -0.36% 3874696 17828.84 62.53
05 Jul 2021 464.95 467.50 458.50 459.70 -0.66% 5595087 25785.39 61.45
02 Jul 2021 463.00 465.60 461.05 462.75 0.00% 2384746 11035.41 55.33
01 Jul 2021 468.10 468.90 462.00 462.75 -1.14% 2878513 13360.12 51.06
30 Jun 2021 467.00 470.65 466.00 468.10 0.40% 2962317 13880.55 55.94
29 Jun 2021 469.00 469.50 465.00 466.25 -0.19% 2960797 13828.77 53.14
28 Jun 2021 471.00 472.00 466.55 467.15 -0.62% 2167160 10152.78 53.14
25 Jun 2021 468.40 472.10 466.20 470.05 0.85% 2952120 13866.82 51.27
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 438.3 440 433.8 433.8 3 5,400 0% INF%
03 May, 2021 428 428 420.2 421.15 4 10,800 -2.92% 100% Fresh Short
04 May, 2021 425.95 425.95 425.8 425.8 2 10,800 1.1% 0%
05 May, 2021 431.65 431.65 431.65 431.65 1 10,800 1.37% 0%
06 May, 2021 437.7 437.7 437.7 437.7 1 9,000 1.4% -25% Short Covering
07 May, 2021 438.35 448 435.35 445.2 8 16,200 1.71% 80% Fresh Long
10 May, 2021 450.95 457.1 450.1 457.1 16 19,800 2.67% 22.22% Fresh Long
11 May, 2021 461.6 466.8 461.6 466.8 3 21,600 2.12% 9.09% Fresh Long
12 May, 2021 459.8 462.9 454.15 454.15 5 19,800 -2.71% -10% Long Unwinding
14 May, 2021 447.15 447.15 447.15 447.15 1 21,600 -1.54% 9.09% Fresh Short
17 May, 2021 447 447 440.45 444.5 5 19,800 -0.59% -10%
18 May, 2021 450.9 455 447.7 455 5 28,800 2.36% 45.45% Fresh Long
19 May, 2021 452.5 455.3 448 448 4 32,400 -1.54% 12.5% Fresh Short
20 May, 2021 447 458 447 457.5 18 43,200 2.12% 33.33% Fresh Long
21 May, 2021 469.75 469.8 461 461.4 27 68,400 0.85% 58.33%
24 May, 2021 462 475.45 460.9 473.6 188 277,200 2.64% 305.26% Fresh Long
25 May, 2021 474.2 478.5 472.2 475.05 59 334,800 0.31% 20.78%
26 May, 2021 479 480.05 471.8 473.7 441 957,600 -0.28% 186.02%
27 May, 2021 489 491.15 472 473.55 1076 2,106,000 -0.03% 119.92%
28 May, 2021 478.85 485 473.2 476.6 403 2,205,000 0.64% 4.7%
31 May, 2021 476 477.4 472.9 476.5 126 2,235,600 -0.02% 1.39%
01 Jun, 2021 478.5 481.5 474.9 476.05 78 2,248,200 -0.09% 0.56%
02 Jun, 2021 475.65 480.5 475.65 479.7 99 2,257,200 0.77% 0.4%
03 Jun, 2021 480.25 483.6 479 479.4 89 2,264,400 -0.06% 0.32%
04 Jun, 2021 482 487.85 479.1 483.4 280 2,300,400 0.83% 1.59%
07 Jun, 2021 484.05 490.75 484.05 485.4 627 1,774,800 0.41% -42.07%
08 Jun, 2021 485.9 494.75 480.65 491.95 589 1,904,400 1.35% 7.3% Fresh Long
09 Jun, 2021 493.25 497.8 485.45 488.25 351 1,987,200 -0.75% 4.35%
10 Jun, 2021 489.25 490.3 486.6 487.1 200 2,116,800 -0.24% 6.52%
11 Jun, 2021 489.55 493 485.35 487.5 171 2,210,400 0.08% 4.42%
14 Jun, 2021 487.8 489 479.75 488 252 2,277,000 0.1% 3.01%
15 Jun, 2021 490 491.45 485.5 486.45 505 2,626,200 -0.32% 15.34%
16 Jun, 2021 486.45 488.85 483.3 485.4 574 2,809,800 -0.22% 6.99%
17 Jun, 2021 482.5 486.85 480 480.65 1810 5,297,400 -0.98% 88.53%
18 Jun, 2021 480.85 481 470.15 475.55 2604 8,128,800 -1.06% 53.45% Fresh Short
21 Jun, 2021 472.9 478.6 471.75 477.8 4428 13,613,400 0.47% 67.47%
22 Jun, 2021 478.75 480.85 475.4 476.15 6217 21,191,400 -0.35% 55.81%
23 Jun, 2021 476.45 477.6 472.3 472.6 5156 26,733,600 -0.75% 26.15%
24 Jun, 2021 472 472.9 467 468 6449 32,414,400 -0.97% 21.25%
25 Jun, 2021 468.65 474.65 468 472.9 2628 32,020,200 1.05% -1.25% Short Covering
28 Jun, 2021 474.6 474.65 469.25 470.05 1382 32,139,000 -0.6% 0.37%
29 Jun, 2021 470.05 471.15 466.45 467.55 1950 32,331,600 -0.53% 0.6%
30 Jun, 2021 468.9 472.05 467.55 469.4 1658 32,220,000 0.4% -0.35%
01 Jul, 2021 470.05 470.1 464.05 464.95 1420 32,342,400 -0.95% 0.38%
02 Jul, 2021 465.5 467.3 463 464.9 1327 31,993,200 -0.01% -1.1%
05 Jul, 2021 466.65 468.6 460.4 462.25 3301 32,882,400 -0.57% 2.78%
06 Jul, 2021 458.15 465.55 458.15 460.4 2801 32,909,400 -0.4% 0.08%
07 Jul, 2021 459.7 462.45 454.8 461.9 2307 32,931,000 0.33% 0.07%
08 Jul, 2021 460.65 466.45 457.65 459.5 3558 33,487,200 -0.52% 1.69%
09 Jul, 2021 454.2 460 454.05 457.85 1990 33,699,600 -0.36% 0.63%
12 Jul, 2021 459.1 460 450.25 451.7 2539 33,730,200 -1.34% 0.09% Fresh Short
13 Jul, 2021 453.05 456.2 451.85 452.35 2018 34,027,200 0.14% 0.88%
14 Jul, 2021 453.35 454.5 449.8 450.3 1555 34,399,800 -0.45% 1.1%
15 Jul, 2021 450.3 452 446.65 448.8 2188 35,100,000 -0.33% 2.04%
16 Jul, 2021 451.95 452.9 447.4 449.1 2362 34,817,400 0.07% -0.82%
19 Jul, 2021 445 459.35 445 454.3 6502 31,541,400 1.16% -11.59% Short Covering
20 Jul, 2021 457.5 457.95 449.1 453.5 3061 31,042,800 -0.18% -1.63%
22 Jul, 2021 454.05 464 452.75 462.15 7381 29,005,200 1.91% -7.56% Short Covering
23 Jul, 2021 465 465.4 459.3 461.25 5128 24,778,800 -0.19% -20.56%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0 3,600
340.00 0.2 0 1,800
350.00 0.15 0 12,600
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 55.1 400.00 0.25 0.3 0.15 0.2 -93,600 495,00030.56
410.00 0.25 0.25 0.15 0.15 -9,000 41,400
72,000 -1,800 44.5 44.5 44.5 44.5 420.00 0.9 0.9 0.25 0.3 -63,000 644,4008.95
1,800 0 29.5 425.00 0.6 0.6 0.4 0.4 0 102,60057
37,800 0 34.1 34.1 30.45 30.45 430.00 0.8 0.8 0.4 0.45 -63,000 748,80019.81
16,200 0 25.15 435.00 0.45 0.7 0.25 0.35 -16,200 232,20014.33
154,800 -14,400 24.3 24.3 20.35 21 440.00 1.05 1.1 0.4 0.5 -73,800 849,6005.49
86,400 1,800 19 19.1 16 16 445.00 1.15 1.35 0.65 0.7 57,600 309,6003.58
554,400 -203,400 15.95 16.4 11.25 12.25 450.00 1.8 1.9 1.05 1.15 -201,600 1,405,8002.54
318,600 -30,600 13 13 7.8 8.65 455.00 2.4 3.3 1.9 2.05 14,400 253,8000.8
2,014,200 -226,800 9 9 4.8 5.35 460.00 3.5 5.75 3.25 4 -12,600 1,267,2000.63
2,617,200 1,054,800 5.4 6.95 3.3 3.65 465.00 6.55 9.2 6.55 7.3 -7,200 124,2000.05
2,601,000 169,200 4.3 4.7 1.95 2.25 470.00 10.05 12.9 9.8 10.55 -55,800 813,6000.31
419,400 54,000 3.15 3.45 1.2 1.35 475.00 13.4 16.55 13.4 16.55 0 9,0000.02
2,340,000 9,000 2 2.3 0.75 0.8 480.00 21.45 21.45 18.5 20 -23,400 298,8000.13
140,400 45,000 0.7 1.45 0.6 0.65 485.00 31.4 0 3,6000.03
610,200 -99,000 2 2 0.45 0.5 490.00 27.25 30 27.25 30 -16,200 70,2000.12
1,715,400 -221,400 0.75 0.9 0.25 0.35 500.00 35.25 39 35.25 38.45 -5,400 540,0000.31
154,800 3,600 0.55 0.75 0.2 0.3 510.00 46 47.55 46 47.55 0 21,6000.14
385,200 -27,000 0.45 0.45 0.2 0.35 520.00 67.45 0 91,8000.24
1,800 0 2 525.00no data
70,200 0 0.3 0.3 0.25 0.3 530.00no data
37,800 1,800 0.15 0.3 0.05 0.15 540.00no data
280,800 -12,600 0.2 0.2 0.1 0.15 550.00 89 0 1,8000.01
3,600 0 0.1 560.00no data
131,400 -7,200 0.15 0.15 0.1 0.1 580.00no data
7,200 1,800 0.2 0.2 0.2 0.2 590.00 130 0 3,6000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0 3,600
340.00 0.2 0 1,800
350.00 0.15 0 12,600
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 55.1 400.00 0.85 0.85 0.3 0.35 -48,600 588,60036.33
410.00 0.5 0.55 0.2 0.45 -10,800 50,400
73,800 -5,400 36 43.5 36 42.65 420.00 0.8 0.9 0.4 0.45 -34,200 707,4009.59
1,800 0 29.5 425.00 0.6 0.7 0.3 0.3 -21,600 102,60057
37,800 0 26.55 27.5 26.55 27.5 430.00 0.85 1.05 0.5 0.65 14,400 811,80021.48
16,200 1,800 22.25 25.15 21.95 25.15 435.00 0.85 1.05 0.55 0.7 0 248,40015.33
169,200 -68,400 15.8 24.2 15.8 23.1 440.00 1.95 1.95 0.7 0.85 -34,200 923,4005.46
84,600 -18,000 14 18.85 12.4 18.85 445.00 1.8 2.15 1.1 1.25 -10,800 252,0002.98
757,800 -700,200 9.45 15.9 7.5 14.2 450.00 4.95 5 1.85 2.05 -370,800 1,607,4002.12
349,200 -324,000 6 12.15 5.7 10.45 455.00 5.55 6.25 3.05 3.3 -19,800 239,4000.69
2,241,000 -855,000 4.3 9.15 3.8 7.5 460.00 10.95 10.95 4.85 5.35 -124,200 1,279,8000.57
1,562,400 997,200 3.1 6.75 2.65 5.45 465.00 11.8 13.05 7.8 8.25 14,400 131,4000.08
2,431,800 237,600 2 4.85 1.8 3.7 470.00 17.45 17.45 10.7 11.45 34,200 869,4000.36
365,400 54,000 1.35 3.45 1.25 2.5 475.00 17.5 17.5 17.5 17.5 0 9,0000.02
2,331,000 -18,000 1.35 2.6 0.9 1.85 480.00 28.15 28.15 18.4 18.95 -34,200 322,2000.14
95,400 -30,600 0.9 2 0.75 1.35 485.00 31.4 0 3,6000.04
709,200 43,200 0.85 1.55 0.65 1 490.00 34.2 34.2 28.5 28.5 -1,800 86,4000.12
1,936,800 -163,800 0.6 1.15 0.45 0.7 500.00 43.9 45.45 37.5 37.8 -21,600 545,4000.28
151,200 -34,200 0.4 0.85 0.35 0.45 510.00 53.4 53.4 53.4 53.4 0 21,6000.14
412,200 -23,400 0.35 0.6 0.35 0.35 520.00 67.45 0 91,8000.22
1,800 1,800 2 2 2 2 525.00no data
70,200 0 0.3 0.3 0.3 0.3 530.00no data
36,000 1,800 0.5 0.5 0.25 0.25 540.00no data
293,400 12,600 0.3 0.3 0.1 0.15 550.00 89 0 1,8000.01
3,600 -1,800 0.1 0.1 0.1 0.1 560.00no data
138,600 1,800 0.25 0.35 0.15 0.2 580.00no data
5,400 0 0.2 0.2 0.2 0.2 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0 3,600
340.00 0.2 0 1,800
350.00 0.1 0.15 0.1 0.15 -5,400 12,600
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 55.1 400.00 0.65 1 0.5 0.55 -9,000 637,20039.33
410.00 1.05 1.05 0.5 0.5 -1,800 61,200
79,200 0 33.5 33.5 33.5 33.5 420.00 0.85 1 0.7 0.75 68,400 741,6009.36
1,800 0 29.5 425.00 1.1 1.15 0.9 0.95 39,600 124,20069
37,800 1,800 23.35 26.5 21.6 26.5 430.00 1.2 1.65 1.05 1.2 -55,800 797,40021.1
14,400 0 20.9 20.9 20.9 20.9 435.00 1.65 2.15 1.25 1.4 -32,400 248,40017.25
237,600 -1,800 21.5 21.5 12.4 15.95 440.00 2.25 3.2 1.8 2 -1,800 957,6004.03
102,600 -9,000 12.8 13.2 9.35 12.4 445.00 3.5 4.75 2.75 2.95 -23,400 262,8002.56
1,458,000 37,800 11 11.65 6.45 8.6 450.00 3.95 7.15 3.95 4.6 163,800 1,978,2001.36
673,200 10,800 8.65 8.7 4.8 6.05 455.00 8.15 10 7 7 19,800 259,2000.39
3,096,000 156,600 6.35 6.5 3.5 4.3 460.00 10.55 13.8 9.75 10.35 -30,600 1,404,0000.45
565,200 23,400 4.95 4.95 2.35 2.95 465.00 16.65 17.5 13.55 13.55 1,800 117,0000.21
2,194,200 -23,400 3 3.25 1.85 2 470.00 20.25 21.55 17.45 17.45 -16,200 835,2000.38
311,400 10,800 1.85 2.2 1.4 1.55 475.00 25.05 25.05 22.15 22.15 -1,800 9,0000.03
2,349,000 -50,400 1.55 1.85 1 1.1 480.00 27.15 31.1 26.65 27.15 -12,600 356,4000.15
126,000 -14,400 1 1.1 0.85 0.95 485.00 31.4 0 3,6000.03
666,000 -63,000 1.2 1.2 0.7 0.8 490.00 40.45 40.45 37 37.1 -5,400 88,2000.13
2,100,600 -207,000 1 1.05 0.55 0.65 500.00 50.45 51.25 48.15 48.15 -3,600 567,0000.27
185,400 -27,000 0.7 0.85 0.45 0.5 510.00 53.95 0 21,6000.12
435,600 -28,800 0.5 0.55 0.4 0.4 520.00 70.05 70.25 67.45 67.45 -5,400 91,8000.21
70,200 -10,800 0.25 0.35 0.25 0.25 530.00no data
34,200 0 0.2 540.00no data
280,800 -14,400 0.2 0.2 0.1 0.15 550.00 89 0 1,8000.01
5,400 0 0.95 560.00no data
1,800 0 3.5 570.00no data
136,800 1,800 0.25 0.3 0.2 0.2 580.00no data
5,400 0 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0 3,600
340.00 0.2 0 1,800
350.00 0.6 0 18,000
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 55.1 55.1 55.1 55.1 400.00 0.95 0.95 0.55 0.65 16,200 646,20039.89
410.00 0.7 0.7 0.65 0.65 -1,800 63,000
79,200 0 33.8 39.5 33.8 39.5 420.00 1.8 2.05 0.75 0.8 -50,400 673,2008.5
1,800 0 29.5 425.00 2.3 2.3 0.95 1 21,600 84,60047
36,000 -10,800 21.55 29.4 21.3 29 430.00 3.1 3.1 1.1 1.3 46,800 853,20023.7
14,400 1,800 18.95 23.4 18.95 22 435.00 3.3 3.45 1.45 1.7 -30,600 280,80019.5
239,400 -124,200 13.7 20.85 13.7 16.5 440.00 4.8 5 1.9 2.35 -151,200 959,4004.01
111,600 -46,800 10.5 16.9 10.45 12.95 445.00 6.1 6.65 2.75 3.55 -39,600 286,2002.56
1,420,200 -1,110,600 8.1 13.5 7.85 9.75 450.00 8.85 9.2 4.05 5.3 -183,600 1,814,4001.28
662,400 68,400 5.1 10.3 5.1 7.3 455.00 11.55 11.55 5.95 8 -19,800 239,4000.36
2,939,400 381,600 4.45 7.9 4.15 5.35 460.00 15 15.1 8.5 10.85 -61,200 1,434,6000.49
541,800 32,400 3 5.75 3 3.75 465.00 13.4 15.65 11.55 14.75 0 115,2000.21
2,217,600 95,400 2.3 4.2 2 2.75 470.00 18.45 18.45 14.65 17.1 -3,600 851,4000.38
300,600 18,000 1.8 3.05 1.7 2.1 475.00 22.9 22.9 20.5 20.5 0 10,8000.04
2,399,400 106,200 1.3 2.3 1.2 1.5 480.00 26.25 27.15 24 27.15 -9,000 369,0000.15
140,400 57,600 2.05 2.05 1.1 1.25 485.00 31.4 0 3,6000.03
729,000 -34,200 0.95 1.55 0.65 1.1 490.00 40.7 40.7 40.45 40.45 -1,800 93,6000.13
2,307,600 75,600 0.9 1.2 0.75 0.95 500.00 50.6 50.75 41.85 45.6 -3,600 570,6000.25
212,400 -18,000 0.75 0.95 0.65 0.7 510.00 53.95 53.95 53.95 53.95 0 21,6000.1
464,400 -5,400 0.45 0.75 0.45 0.55 520.00 68.15 0 97,2000.21
81,000 1,800 0.5 0.5 0.4 0.4 530.00no data
34,200 -1,800 0.2 0.2 0.2 0.2 540.00no data
295,200 0 0.25 0.45 0.2 0.2 550.00 89 0 1,8000.01
5,400 0 0.95 560.00no data
1,800 0 3.5 570.00no data
135,000 -1,800 0.5 0.5 0.25 0.3 580.00no data
5,400 0 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0 3,600
340.00 0.2 0 1,800
350.00 0.6 0 18,000
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 50.5 50.5 50.5 50.5 400.00 1.65 1.65 0.8 0.95 23,400 630,00038.89
410.00 1.1 2.7 0.95 0.95 0 64,800
79,200 3,600 31 32.55 30 30 420.00 1.85 1.85 1.4 1.6 25,200 723,6009.14
1,800 0 29.5 425.00 2.1 2.25 1.7 2.05 1,800 63,00035
46,800 0 21.9 430.00 2.75 3 2.35 2.65 14,400 806,40017.23
12,600 3,600 18.15 18.15 18.1 18.1 435.00 3.25 3.7 3 3.3 34,200 311,40024.71
363,600 21,600 15.2 15.25 12.6 13.75 440.00 4.45 5 3.8 4.55 37,800 1,110,6003.05
158,400 50,400 12.1 12.15 9.6 10.55 445.00 6.7 7 5.45 6.35 28,800 325,8002.06
2,530,800 262,800 9 9.5 7.2 8.1 450.00 8.35 9.5 7.6 8.7 72,000 1,998,0000.79
594,000 66,600 7 7 5.3 6 455.00 12 12.35 10.25 11.25 -5,400 259,2000.44
2,557,800 55,800 4.7 5.4 3.8 4.3 460.00 13.85 15.95 13.35 14.95 -21,600 1,495,8000.58
509,400 25,200 3.5 3.6 2.85 3.15 465.00 18.35 19.5 18.35 19.5 -1,800 115,2000.23
2,122,200 34,200 2.8 2.8 2.1 2.3 470.00 23.05 23.4 22.4 23.3 -1,800 855,0000.4
282,600 -5,400 1.7 1.85 1.45 1.8 475.00 26.3 26.3 26.3 26.3 1,800 10,8000.04
2,293,200 -3,600 1.5 1.55 1.2 1.35 480.00 30.45 33.1 30.45 33.1 -3,600 378,0000.16
82,800 -10,800 1.3 1.3 1.15 1.3 485.00 31.4 0 3,6000.04
763,200 -27,000 1.25 1.25 0.85 0.95 490.00 41.1 41.1 40.9 40.9 -1,800 95,4000.13
2,232,000 -59,400 0.9 0.95 0.7 0.8 500.00 49.25 49.25 49.2 49.2 -1,800 574,2000.26
230,400 -14,400 0.65 0.7 0.55 0.7 510.00 55.95 0 21,6000.09
469,800 -28,800 1.45 1.45 0.4 0.5 520.00 68.15 0 97,2000.21
79,200 0 0.55 530.00no data
36,000 0 0.55 540.00no data
295,200 -9,000 0.25 0.35 0.2 0.35 550.00 89 0 1,8000.01
5,400 0 0.95 560.00no data
1,800 0 3.5 570.00no data
136,800 0 0.25 0.25 0.25 0.25 580.00no data
5,400 0 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.05 1.8 0.05 0.35 1,800 3,600
340.00 0.2 0 1,800
350.00 0.4 1.85 0.05 0.6 7,200 18,000
1,800 0 94.5 380.00 0.2 0 19,80011
16,200 0 54.3 400.00 1 1.15 0.9 1.05 43,200 606,60037.44
410.00 1.2 1.2 1.05 1.2 46,800 64,800
75,600 21,600 32.15 32.15 30.3 30.3 420.00 1.55 1.85 1.55 1.8 43,200 698,4009.24
1,800 0 29.5 425.00 1.95 2.3 1.95 2.1 19,800 61,20034
46,800 -7,200 23.75 23.75 21.9 21.9 430.00 2.65 3.05 2.4 2.85 -5,400 792,00016.92
9,000 0 20.85 435.00 3 3.9 3 3.8 113,400 277,20030.8
342,000 109,800 14.95 16.1 12.3 13.95 440.00 4.35 5.45 3.85 4.8 122,400 1,072,8003.14
108,000 86,400 11.45 12.5 9.4 10.8 445.00 5.9 7.5 5.35 6.7 50,400 297,0002.75
2,268,000 1,045,800 8.6 9.7 7 8.25 450.00 8 10.2 7.5 9 115,200 1,926,0000.85
527,400 19,800 6.25 7 5.25 6.05 455.00 9.95 13 9.95 11.7 19,800 264,6000.5
2,502,000 192,600 4.6 5.35 3.9 4.45 460.00 13.85 16.75 13.2 15.3 -77,400 1,517,4000.61
484,200 21,600 3.75 3.8 2.95 3.3 465.00 18.15 19.5 18.15 19.5 1,800 117,0000.24
2,088,000 59,400 2.5 2.85 2.2 2.35 470.00 22 25.15 21 21.5 -23,400 856,8000.41
288,000 12,600 1.9 2.05 1.7 1.8 475.00 25.75 0 9,0000.03
2,296,800 -84,600 1.4 1.6 1.2 1.35 480.00 31.4 31.8 29.9 30.35 -23,400 381,6000.17
93,600 -54,000 1.2 1.2 1 1.2 485.00 31.4 0 3,6000.04
790,200 -7,200 0.95 1.05 0.9 0.95 490.00 39 39 39 39 -1,800 97,2000.12
2,291,400 -113,400 0.8 0.9 0.7 0.8 500.00 50.05 50.5 46.5 50.5 -3,600 576,0000.25
244,800 -73,800 0.65 0.7 0.55 0.65 510.00 55.95 0 21,6000.09
498,600 -18,000 0.6 0.65 0.5 0.5 520.00 70 70 68.15 68.15 -3,600 97,2000.19
79,200 0 0.55 530.00no data
36,000 0 0.55 540.00no data
304,200 -7,200 0.35 0.4 0.25 0.4 550.00 89 0 1,8000.01
5,400 0 0.95 560.00no data
1,800 0 3.5 570.00no data
136,800 -1,800 0.45 0.45 0.3 0.3 580.00no data
5,400 0 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.05 0.5 0.05 0.5 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.2 0.2 0.2 0.2 -1,800 19,80011
16,200 0 54.3 400.00 0.9 1.05 0.9 1 32,400 563,40034.78
410.00 1.1 1.2 1.1 1.2 12,600 18,000
54,000 3,600 32.35 33.1 31.7 31.9 420.00 1.55 1.8 1.25 1.75 46,800 655,20012.13
1,800 0 29.5 425.00 1.75 1.75 1.75 1.75 -1,800 41,40023
54,000 7,200 24.95 27.85 23.05 23.05 430.00 2.2 2.8 1.95 2.7 0 797,40014.77
9,000 0 20.85 435.00 2.5 3.5 2.5 3.4 16,200 163,80018.2
232,200 23,400 16.5 17.75 14.65 14.85 440.00 3.5 4.45 3.05 4.35 70,200 950,4004.09
21,600 14,400 12.85 13.15 11.45 11.55 445.00 4.7 6 4.7 5.9 18,000 246,60011.42
1,222,200 487,800 9.85 10.8 8.35 8.6 450.00 7.1 8.2 6.15 8 86,400 1,810,8001.48
507,600 117,000 7.5 8.05 6.15 6.35 455.00 10.15 10.9 8.55 10.75 7,200 244,8000.48
2,309,400 142,200 5.45 5.95 4.45 4.7 460.00 11.6 14.5 11.5 14.05 -14,400 1,594,8000.69
462,600 30,600 4.15 4.4 3.2 3.4 465.00 15.15 17.35 14.4 17.35 3,600 115,2000.25
2,028,600 19,800 3 3.2 2.35 2.5 470.00 20.35 22 19.35 21.85 -7,200 880,2000.43
275,400 -1,800 2.3 2.45 1.8 1.85 475.00 24.45 25.75 24.45 25.75 0 9,0000.03
2,381,400 -133,200 1.8 2.1 1.3 1.45 480.00 26.95 31.25 26.95 31 -5,400 405,0000.17
147,600 -43,200 1.5 1.5 1.2 1.25 485.00 31.4 0 3,6000.02
797,400 -23,400 1.35 1.35 0.95 1 490.00 38.4 38.4 38.1 38.1 -1,800 99,0000.12
2,404,800 -216,000 1.1 1.15 0.7 0.8 500.00 46.75 50.25 46.75 50.25 -3,600 579,6000.24
318,600 -52,200 0.9 0.9 0.65 0.7 510.00 55.95 0 21,6000.07
516,600 -45,000 0.75 0.8 0.55 0.65 520.00 69 69 69 69 0 100,8000.2
79,200 -3,600 0.9 0.9 0.55 0.55 530.00no data
36,000 0 0.55 0.55 0.55 0.55 540.00no data
311,400 -28,800 0.55 0.55 0.3 0.35 550.00 89 0 1,8000.01
5,400 1,800 0.95 0.95 0.95 0.95 560.00no data
1,800 0 3.5 570.00no data
138,600 -7,200 0.35 0.35 0.3 0.35 580.00no data
5,400 0 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.25 0.25 0.25 0.25 -1,800 21,60012
16,200 1,800 54.3 54.3 54.3 54.3 400.00 1 1 0.85 0.95 9,000 531,00032.78
410.00 1.25 0 5,400
50,400 1,800 36.7 36.7 33.5 33.5 420.00 1.75 1.8 1.4 1.55 -93,600 608,40012.07
1,800 0 29.5 425.00 2 2.05 1.75 1.95 21,600 43,20024
46,800 12,600 26.65 26.65 24.4 24.4 430.00 2.45 2.6 2.15 2.5 21,600 797,40017.04
9,000 0 22.55 22.55 20.85 20.85 435.00 2.9 3.15 2.65 3 30,600 147,60016.4
208,800 54,000 17.1 19.5 16 16.25 440.00 4.2 4.2 3.4 3.75 3,600 880,2004.22
7,200 1,800 14.35 14.35 13.4 13.4 445.00 5.6 5.65 4.55 5.2 52,200 228,60031.75
734,400 108,000 10.2 12.2 9.4 9.7 450.00 7.1 8.15 5.9 7.15 52,200 1,724,4002.35
390,600 39,600 8.3 9.2 7.15 7.35 455.00 8.65 10.2 7.95 9.45 5,400 237,6000.61
2,167,200 1,800 6.05 6.85 5.3 5.45 460.00 12 13.25 10.15 12.85 -55,800 1,609,2000.74
432,000 5,400 4.85 5.1 3.95 4.1 465.00 15.3 18.9 15.3 18.9 3,600 111,6000.26
2,008,800 -16,200 3.55 3.9 2.95 3 470.00 19 20.55 18.6 20.1 0 887,4000.44
277,200 3,600 2.6 2.85 2.25 2.3 475.00 23.4 23.4 23.4 23.4 1,800 9,0000.03
2,514,600 -64,800 2.2 2.2 1.7 1.75 480.00 27.05 29 26.7 29 -1,800 410,4000.16
190,800 0 1.35 1.7 1.15 1.15 485.00 31.4 0 3,6000.02
820,800 -37,800 1.55 1.65 1.2 1.3 490.00 37.65 38.7 37.65 38.7 -3,600 100,8000.12
2,620,800 -45,000 1.45 1.45 1.05 1.1 500.00 47 48.8 47 48.8 -43,200 583,2000.22
370,800 10,800 0.95 1.1 0.85 0.9 510.00 55.95 55.95 55.95 55.95 0 21,6000.06
561,600 -28,800 1 1.25 0.7 0.8 520.00 66.95 68 66.95 68 -3,600 100,8000.18
82,800 -1,800 0.85 0.85 0.65 0.7 530.00no data
36,000 -1,800 0.65 0.65 0.65 0.65 540.00no data
340,200 -5,400 0.6 0.65 0.5 0.55 550.00 89 0 1,8000.01
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
145,800 1,800 0.5 0.55 0.45 0.5 580.00no data
5,400 0 0.3 0.3 0.3 0.3 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.4 0 23,40013
14,400 0 62.2 400.00 1.2 1.35 1.05 1.25 21,600 522,00036.25
410.00 1.2 1.25 1.2 1.25 1,800 5,400
48,600 12,600 36.8 36.9 32.9 32.9 420.00 2.05 2.25 1.65 2.05 5,400 702,00014.44
1,800 1,800 29.5 29.5 29.5 29.5 425.00 2.3 2.45 2.3 2.45 5,400 21,60012
34,200 3,600 29.55 29.55 24.2 24.6 430.00 2.45 3.2 2.35 3.05 16,200 775,80022.68
9,000 5,400 24.75 24.8 22.1 23.2 435.00 3.25 4 3.15 3.75 36,000 117,00013
154,800 90,000 22.3 22.3 15.6 16.25 440.00 3.6 5 3.35 4.65 124,200 876,6005.66
5,400 1,800 15.3 15.3 15.3 15.3 445.00 4.4 6.5 4.35 6.15 16,200 176,40032.67
626,400 194,400 14.6 15.9 9.4 10.1 450.00 6.05 8.6 5.65 8.2 95,400 1,672,2002.67
351,000 171,000 12.45 12.5 7.25 7.7 455.00 8 11.5 7.85 10.8 61,200 232,2000.66
2,165,400 279,000 8.95 9.7 5.5 5.85 460.00 9.7 14.75 9.35 13.9 -3,600 1,665,0000.77
426,600 43,200 7.2 7.25 4.3 4.5 465.00 14.6 18.15 14.6 18.15 0 108,0000.25
2,025,000 16,200 5.2 5.7 3.25 3.35 470.00 17.85 21.95 17.05 21.35 -10,800 887,4000.44
273,600 1,800 4 4 2.55 2.6 475.00 19.35 0 7,2000.03
2,579,400 -36,000 3.45 3.45 2 2.1 480.00 23.7 30.8 23.7 30.55 -23,400 412,2000.16
190,800 10,800 2.7 2.7 1.7 1.75 485.00 31.4 31.4 31.4 31.4 -1,800 3,6000.02
858,600 -64,800 2.2 2.4 1.45 1.5 490.00 32.85 0 104,4000.12
2,665,800 18,000 1.8 1.8 1.25 1.3 500.00 43.95 49.05 43.95 49.05 0 626,4000.23
360,000 16,200 1.4 1.4 1.05 1.1 510.00 46.7 0 21,6000.06
590,400 7,200 1.3 1.3 0.8 0.9 520.00 64.85 0 104,4000.18
84,600 5,400 1.05 1.1 0.75 0.75 530.00no data
37,800 0 0.8 0.8 0.8 0.8 540.00no data
345,600 -5,400 0.65 0.7 0.55 0.7 550.00 89 0 1,8000.01
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
144,000 1,800 0.55 0.55 0.5 0.55 580.00no data
5,400 0 0.75 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.4 0 23,40013
14,400 0 62.2 400.00 1.4 1.5 1.05 1.2 7,200 500,40034.75
410.00 2 0 3,600
36,000 7,200 39.3 40.25 38.9 39.75 420.00 2.45 2.6 1.9 2 45,000 696,60019.35
425.00 2.75 2.9 2.4 2.4 16,200 16,200
30,600 -1,800 27.8 30.2 27.8 30.2 430.00 3.25 3.7 2.65 2.7 28,800 759,60024.82
3,600 -5,400 26.2 26.35 25 26.35 435.00 4.05 4.25 3.1 3.15 -12,600 81,00022.5
64,800 9,000 20.5 21.75 19.55 20.6 440.00 4.75 5.35 3.7 3.8 10,800 752,40011.61
3,600 -1,800 17.75 17.75 17.75 17.75 445.00 6.25 6.55 4.75 4.85 10,800 160,20044.5
432,000 102,600 15.15 16.4 12.95 14.25 450.00 7.05 8.5 6 6.2 75,600 1,576,8003.65
180,000 21,600 11.5 11.8 10.05 11.1 455.00 9.25 10.9 7.8 8.05 -27,000 171,0000.95
1,886,400 334,800 10.3 10.3 8.1 8.55 460.00 12.25 13.95 10.25 10.55 -32,400 1,668,6000.88
383,400 12,600 8 8.05 6.35 6.65 465.00 15.05 15.05 15 15 0 108,0000.28
2,008,800 61,200 6.15 6.4 4.95 5.1 470.00 20 20.85 16.7 17.25 -14,400 898,2000.45
271,800 -3,600 4.95 4.95 3.85 4 475.00 19.35 0 7,2000.03
2,615,400 -176,400 3.8 4 3.05 3.15 480.00 27.95 29 25.2 25.25 -12,600 435,6000.17
180,000 16,200 3.05 3.05 2.5 2.65 485.00 28.55 0 5,4000.03
923,400 57,600 2.05 2.8 2.05 2.2 490.00 32.85 0 104,4000.11
2,647,800 5,400 2.2 2.2 1.7 1.75 500.00 45.15 45.15 44.6 44.6 -3,600 626,4000.24
343,800 0 1.65 1.65 1.3 1.4 510.00 46.7 0 21,6000.06
583,200 7,200 1.45 1.45 1.2 1.25 520.00 64.85 64.85 64.85 64.85 0 104,4000.18
79,200 -7,200 1.15 1.15 1 1 530.00no data
37,800 0 0.85 0.85 0.85 0.85 540.00no data
351,000 0 0.75 0.8 0.65 0.75 550.00 89 0 1,8000.01
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
142,200 -3,600 0.6 0.65 0.55 0.65 580.00no data
5,400 0 0.75 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.4 0.4 0.4 0.4 0 23,40013
14,400 0 62.2 400.00 1.35 1.45 1.05 1.25 19,800 493,20034.25
410.00 2 0 3,600
28,800 0 41.35 420.00 2 2.1 1.5 2.05 -102,600 651,60022.63
32,400 1,800 35.25 35.25 32 32 430.00 2.8 2.95 1.95 2.8 -7,200 730,80022.56
9,000 3,600 31.3 31.35 31.3 31.35 435.00 2.5 3.45 2.5 3.4 18,000 93,60010.4
55,800 0 25.05 27.5 23.5 23.7 440.00 4.1 4.35 2.75 4 -68,400 741,60013.29
5,400 3,600 21.25 21.6 21.25 21.6 445.00 4.1 5.45 3.5 5.2 37,800 149,40027.67
329,400 3,600 16.1 20.95 15 16.1 450.00 6.1 7 4.4 6.55 -79,200 1,501,2004.56
158,400 131,400 14.8 17.65 12.2 12.85 455.00 6.6 8.85 5.85 8.2 39,600 198,0001.25
1,551,600 430,200 10.65 14.4 9.55 10.4 460.00 10.95 11.55 7.75 10.65 122,400 1,701,0001.1
370,800 131,400 8.75 11.75 7.55 8.05 465.00 12.8 14.1 10.25 13.5 5,400 108,0000.29
1,947,600 -97,200 6.6 9.45 5.85 6.25 470.00 17.05 17.45 12.6 16.95 48,600 912,6000.47
275,400 25,200 5.3 7.65 4.65 4.9 475.00 19.35 0 7,2000.03
2,791,800 45,000 4.1 6.2 3.6 3.9 480.00 21.9 25.2 20.1 23.95 0 448,2000.16
163,800 7,200 3.35 4.95 3.15 3.25 485.00 28.55 0 5,4000.03
865,800 16,200 2.9 4.45 2.6 2.75 490.00 30.35 32.85 28.5 32.85 5,400 104,4000.12
2,642,400 -23,400 2.05 3.4 2 2.1 500.00 39.75 43.1 38.25 41.85 0 630,0000.24
343,800 34,200 1.5 2.6 1.5 1.65 510.00 49.95 49.95 46.7 46.7 0 21,6000.06
576,000 -39,600 1.4 2.15 1.35 1.4 520.00 59 60 58 58 -131,400 104,4000.18
86,400 3,600 1.45 1.45 1.25 1.25 530.00no data
37,800 1,800 1.6 1.6 1.6 1.6 540.00no data
351,000 5,400 0.65 1 0.65 0.8 550.00 89 0 1,8000.01
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
145,800 1,800 0.7 0.7 0.6 0.65 580.00no data
5,400 0 0.75 590.00 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.45 0.45 0.45 0.45 18,000 23,40013
14,400 0 58 62.2 58 62.2 400.00 1.5 1.75 1.3 1.35 5,400 473,40032.88
410.00 2 2 2 2 0 3,600
28,800 3,600 39.7 42.1 39.7 41.35 420.00 2.15 2.8 2 2.15 61,200 754,20026.19
30,600 12,600 30.15 33.8 30.15 33.8 430.00 3.5 3.9 2.55 2.75 0 738,00024.12
5,400 0 31.85 435.00 3.45 3.65 3 3.15 7,200 75,60014
55,800 28,800 24 25.3 20.9 25.3 440.00 6.85 6.85 3.5 3.75 32,400 810,00014.52
1,800 0 21.7 21.7 19.55 19.55 445.00 5.6 5.6 4.35 4.35 36,000 111,60062
325,800 122,400 16.5 18 13.35 17.55 450.00 7.05 8.5 5.4 5.7 18,000 1,580,4004.85
27,000 18,000 12 14.5 10.8 14.3 455.00 10.95 10.95 6.9 7.25 30,600 158,4005.87
1,121,400 280,800 10.15 11.6 8.45 11.25 460.00 12.1 13.25 8.25 9.25 104,400 1,578,6001.41
239,400 -9,000 7.95 8.9 6.75 8.75 465.00 13.55 15.65 11.35 11.35 -3,600 102,6000.43
2,044,800 160,200 5.95 6.95 5.15 6.7 470.00 17.45 20 14.4 14.85 -41,400 864,0000.42
250,200 46,800 4.7 5.4 4.15 5.2 475.00 22.6 22.6 19.35 19.35 0 7,2000.03
2,746,800 61,200 4 4.15 3.05 4.05 480.00 26.05 26.5 22.75 22.9 -23,400 448,2000.16
156,600 30,600 3 3.35 2.75 3.35 485.00 28.5 28.55 28.5 28.55 5,400 5,4000.03
849,600 -97,200 2.7 2.85 2.3 2.8 490.00 34 34 32.05 32.65 -1,800 99,0000.12
2,665,800 172,800 2.25 2.25 1.8 2.1 500.00 44.7 44.7 40 40 -1,800 630,0000.24
309,600 9,000 1.65 1.95 1.4 1.65 510.00 47.3 0 21,6000.07
615,600 -12,600 1.6 1.85 1.1 1.35 520.00 62 62 62 62 -18,000 235,8000.38
82,800 3,600 1.1 1.1 1 1 530.00no data
36,000 0 0.9 0.9 0.9 0.9 540.00no data
345,600 -5,400 0.7 0.85 0.65 0.75 550.00 89 89 89 89 -5,400 1,8000.01
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
144,000 39,600 0.65 0.95 0.6 0.65 580.00no data
5,400 3,600 0.7 0.75 0.7 0.75 590.00 130 130 130 130 0 3,6000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.1 0 10,800
1,800 0 94.5 380.00 0.85 0 5,4003
14,400 0 64.15 64.15 64.15 64.15 400.00 1.25 1.4 1.2 1.4 -1,800 468,00032.5
410.00 4 4 4 4 1,800 3,600
25,200 9,000 44.1 45.95 44.1 45.95 420.00 1.7 2.1 1.7 2.05 -5,400 693,00027.5
18,000 10,800 35.35 35.95 33.6 33.6 430.00 2.45 2.8 2.3 2.7 -1,800 738,00041
5,400 1,800 31.65 31.85 31.65 31.85 435.00 2.85 3.25 2.85 3.25 0 68,40012.67
27,000 12,600 26.3 27.75 24.2 24.4 440.00 3.55 3.9 3 3.8 12,600 777,60028.8
1,800 1,800 22.75 22.75 22.75 22.75 445.00 4 4.05 3.8 3.8 9,000 75,60042
203,400 9,000 19 19.8 16.4 16.65 450.00 5.6 6.2 4.55 6.05 -52,200 1,562,4007.68
9,000 9,000 15 15.8 15 15.8 455.00 6.8 7.8 5.85 7.65 5,400 127,80014.2
840,600 104,400 12 13 10.3 10.5 460.00 8.75 10.15 7.3 9.85 57,600 1,474,2001.75
248,400 27,000 9.55 10.1 8 8.25 465.00 10.95 12.75 9.45 12.55 -1,800 106,2000.43
1,884,600 -36,000 7.35 7.8 6.2 6.35 470.00 13.85 16.2 12.2 15.75 21,600 905,4000.48
203,400 43,200 6.1 6.4 4.9 5 475.00 15.85 20.05 15.85 19.7 5,400 7,2000.04
2,685,600 122,400 4.55 4.85 3.8 3.9 480.00 21.75 21.85 19.4 21.85 9,000 471,6000.18
126,000 16,200 3.8 3.9 3.2 3.3 485.00no data
946,800 12,600 3.25 3.35 2.65 2.75 490.00 29.85 31.55 27.65 31.55 -7,200 100,8000.11
2,493,000 48,600 2.4 2.5 2 2.15 500.00 39 41.1 37.15 41.1 -3,600 631,8000.25
300,600 19,800 1.85 1.9 1.55 1.65 510.00 47.3 0 21,6000.07
628,200 5,400 1.5 1.5 1.2 1.3 520.00 53.5 0 253,8000.4
79,200 -16,200 1.2 1.25 1.15 1.25 530.00no data
36,000 5,400 1.05 1.05 1 1 540.00no data
351,000 -18,000 0.85 0.85 0.7 0.75 550.00 76 0 7,2000.02
3,600 0 1 560.00no data
1,800 0 3.5 570.00no data
104,400 1,800 0.8 0.8 0.65 0.7 580.00no data
1,800 0 1.2 590.00 107.7 0 3,6002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.65 0.65 0.1 0.1 0 10,800
1,800 0 94.5 380.00 0.85 0 5,4003
14,400 1,800 62.4 62.4 62.3 62.3 400.00 1.5 1.6 1.25 1.4 0 469,80032.63
410.00 1.5 0 1,800
16,200 7,200 43.15 44.2 43.15 44.2 420.00 1.75 2.1 1.75 2 14,400 698,40043.11
7,200 0 43.95 430.00 1.9 2.9 1.9 2.6 -12,600 739,800102.75
3,600 1,800 31 31.25 31 31.25 435.00 3.2 3.35 2.95 3 12,600 68,40019
14,400 7,200 27.15 27.15 24.75 25.6 440.00 2.8 4.05 2.75 3.6 14,400 765,00053.13
445.00 4.7 4.7 4.7 4.7 10,800 66,600
194,400 25,200 21.9 22.9 17.1 18.05 450.00 5.35 6.4 4.2 5.6 79,200 1,614,6008.31
455.00 5 8.05 5 7.05 16,200 122,400
736,200 448,200 14.75 16 11.25 11.75 460.00 7.45 10.5 6.8 9.25 54,000 1,416,6001.92
221,400 82,800 11.55 12.7 8.95 9.25 465.00 9.8 13.1 9.8 11.9 7,200 108,0000.49
1,920,600 248,400 9.15 10.35 7 7.25 470.00 11.6 16.35 11.4 14.65 9,000 883,8000.46
160,200 -1,800 7.8 8.2 5.55 5.7 475.00 18.75 18.75 18.75 18.75 1,800 1,8000.01
2,563,200 -59,400 6 6.75 4.4 4.55 480.00 18.1 23.55 18.1 21.85 25,200 462,6000.18
109,800 23,400 5.05 5.95 3.7 3.8 485.00no data
934,200 10,800 4.85 4.85 3.05 3.2 490.00 28.3 32 27.75 31.5 1,800 108,0000.12
2,444,400 50,400 3 3.35 2.3 2.4 500.00 35.55 41.4 35.55 39.7 12,600 635,4000.26
280,800 -7,200 2.95 2.95 1.8 1.85 510.00 46.45 47.3 45.95 47.3 -3,600 21,6000.08
622,800 -43,200 1.75 1.85 1.4 1.5 520.00 53.5 0 253,8000.41
95,400 0 1.55 1.6 1.55 1.6 530.00no data
30,600 -1,800 1.2 1.2 1.2 1.2 540.00no data
369,000 3,600 1 1 0.8 0.85 550.00 76 0 7,2000.02
3,600 1,800 1 1 1 1 560.00no data
1,800 0 3.5 570.00no data
102,600 1,800 0.65 0.65 0.65 0.65 580.00no data
1,800 1,800 1.2 1.2 1.2 1.2 590.00 107.7 0 3,6002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.75 0 10,800
1,800 0 94.5 380.00 0.85 0 5,4003
12,600 0 68.2 68.2 68.2 68.2 400.00 1.5 1.6 1.4 1.45 1,800 469,80037.29
410.00 1.5 0 1,800
9,000 0 53.3 420.00 2.2 2.45 2 2.05 -1,800 684,00076
7,200 0 43.95 430.00 2.9 2.9 2.5 2.65 3,600 752,400104.5
1,800 1,800 31.8 31.8 31.8 31.8 435.00 2.8 3.05 2.8 2.95 10,800 55,80031
7,200 0 33.05 440.00 4.05 4.15 3.2 3.6 -36,000 750,600104.25
445.00 3.9 4.7 3.9 4.4 55,800 55,800
169,200 12,600 21.05 22.1 19.4 20.25 450.00 5.65 6.45 4.9 5.35 27,000 1,535,4009.07
455.00 6.95 7.2 6.3 6.65 3,600 106,200
288,000 39,600 14.15 15.5 12.75 13.5 460.00 8.8 9.85 8 8.55 66,600 1,362,6004.73
138,600 70,200 12.95 12.95 10.45 10.8 465.00 10.95 11.75 10.3 10.75 30,600 100,8000.73
1,672,200 307,800 9.6 10.25 8.3 8.6 470.00 15 15.1 12.9 13.55 -43,200 874,8000.52
162,000 7,200 8.15 8.2 6.65 6.8 475.00no data
2,622,600 -34,200 6.25 6.7 5.3 5.5 480.00 19.6 21.65 19.35 20.1 -10,800 437,4000.17
86,400 16,200 5.2 5.55 4.4 4.6 485.00no data
923,400 -18,000 4.4 4.6 3.7 3.85 490.00 30 30 28.45 28.5 -5,400 106,2000.12
2,394,000 30,600 3.3 3.5 2.75 2.85 500.00 37.25 38.5 36.1 38 -7,200 622,8000.26
288,000 9,000 2.55 2.55 2.15 2.2 510.00 45.9 45.9 45.9 45.9 1,800 25,2000.09
666,000 -10,800 1.55 2.05 1.55 1.75 520.00 53.5 0 253,8000.38
95,400 -5,400 1.55 1.75 1.5 1.5 530.00no data
32,400 0 1.45 1.45 1.4 1.4 540.00no data
365,400 1,800 1.05 1.05 1 1.05 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
100,800 -1,800 0.8 0.8 0.7 0.7 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 0.2 0 1,800
350.00 0.75 0.75 0.75 0.75 0 10,800
1,800 0 94.5 380.00 0.85 0 5,4003
12,600 1,800 65.4 65.45 65.4 65.45 400.00 1.55 1.7 1.45 1.5 18,000 468,00037.14
410.00 1.5 0 1,800
9,000 0 53.3 420.00 1.9 2.45 1.9 2.2 54,000 685,80076.2
7,200 0 43.95 430.00 2 3.2 1.9 2.85 3,600 748,800104
435.00 3.1 3.7 3.1 3.3 45,000 45,000
7,200 0 33.05 440.00 3.7 4.3 2.95 3.85 23,400 786,600109.25
156,600 16,200 22.8 23.7 20.1 20.9 450.00 5.5 6.35 4.8 5.85 46,800 1,508,4009.63
455.00 6.6 7.7 6.6 7.25 3,600 102,600
248,400 75,600 20 20 13.65 14.35 460.00 8.35 9.8 8.05 9.1 -10,800 1,296,0005.22
68,400 68,400 18.2 18.2 11.1 11.4 465.00 10.35 12 10 11.3 57,600 70,2001.03
1,364,400 138,600 11.5 11.7 9 9.4 470.00 13.3 14.75 12.8 14.35 0 918,0000.67
154,800 9,000 9.8 9.8 7.25 7.5 475.00no data
2,656,800 221,400 7.2 7.65 5.75 6.05 480.00 18.9 21.2 18.9 20.65 0 448,2000.17
70,200 16,200 6 6 4.95 5.1 485.00no data
941,400 -52,200 5.25 5.3 4.05 4.25 490.00 27.1 29 27 28.35 1,800 111,6000.12
2,363,400 162,000 3.5 3.75 3 3.15 500.00 34.9 38 34.9 38 7,200 630,0000.27
279,000 18,000 2.8 2.9 2.35 2.4 510.00 46.7 46.7 46.7 46.7 1,800 23,4000.08
676,800 52,200 2 2.2 1.8 1.9 520.00 53.5 0 253,8000.38
100,800 -9,000 1.75 1.75 1.5 1.55 530.00no data
32,400 0 1.35 540.00no data
363,600 7,200 1.15 1.2 1 1.05 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
102,600 1,800 0.9 0.9 0.9 0.9 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0 1,800
340.00 1.85 1.85 0.2 0.2 1,800 1,800
350.00 0.3 0.3 0.3 0.3 0 10,800
1,800 0 94.5 380.00 0.85 0 5,4003
10,800 0 72.05 400.00 1.35 1.5 1.25 1.4 1,800 450,00041.67
410.00 1.5 0 1,800
9,000 0 53.3 420.00 1.85 2.1 1.8 2 -7,200 631,80070.2
7,200 0 43.95 430.00 2.4 2.7 2.35 2.7 9,000 745,200103.5
7,200 1,800 33.05 33.05 33.05 33.05 440.00 3.35 3.55 2.95 3.5 77,400 763,200106
140,400 -7,200 24 26.5 24 24.5 450.00 5.05 5.25 4.4 5.1 12,600 1,461,60010.41
455.00 6.25 6.25 5.5 6.15 -9,000 99,000
172,800 -70,200 16.45 19.15 15.4 17.3 460.00 7.8 8.15 6.8 7.9 10,800 1,306,8007.56
465.00 10 10.05 9.1 9.95 12,600 12,600
1,225,800 57,600 11.6 13.25 10.2 11.7 470.00 11.9 12.7 10.7 12.2 25,200 918,0000.75
145,800 27,000 9 10.9 9 9.55 475.00no data
2,435,400 289,800 7.25 8.95 6.75 7.7 480.00 18.4 18.5 16.35 18.15 -36,000 448,2000.18
54,000 10,800 6.1 7.3 5.8 6.3 485.00no data
993,600 82,800 4.75 6.15 4.6 5.2 490.00 26.5 27.15 23.6 25.65 -16,200 109,8000.11
2,201,400 81,000 3.55 4.3 3.3 3.75 500.00 34.15 34.15 32 33.9 -16,200 622,8000.28
261,000 -32,400 2.7 3.15 2.45 2.8 510.00 43.15 0 21,6000.08
624,600 32,400 2 2.35 1.95 2.15 520.00 53.5 0 253,8000.41
109,800 -19,800 1.6 1.9 1.6 1.7 530.00no data
32,400 0 1.35 540.00no data
356,400 -18,000 1.25 1.45 1.15 1.15 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
100,800 54,000 0.95 0.95 0.9 0.9 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.15 0.15 0.15 0.15 1,800 1,800
350.00 0.15 0 10,800
1,800 0 94.5 380.00 0.85 0.85 0.85 0.85 0 5,4003
10,800 3,600 71.55 72.05 71.55 72.05 400.00 1.65 1.75 1.4 1.5 3,600 448,20041.5
410.00 1.5 0 1,800
9,000 0 53.3 420.00 1.8 2.35 1.75 2.1 27,000 639,00071
7,200 0 43.95 430.00 2.15 2.8 2.15 2.6 12,600 736,200102.25
5,400 0 31.7 31.7 31.7 31.7 440.00 3.4 3.8 2.95 3.35 12,600 685,800127
147,600 10,800 24.8 25.3 22.35 22.85 450.00 5.2 5.65 4.6 5.15 55,800 1,449,0009.82
455.00 6.6 7.05 5.95 6.35 84,600 108,000
243,000 28,800 17.5 18.25 15.4 15.85 460.00 7.3 8.85 7.2 8.1 79,200 1,296,0005.33
1,168,200 88,200 12.6 12.7 10.2 10.45 470.00 11 13.65 11 12.7 34,200 892,8000.76
118,800 43,200 10.3 10.3 8.3 8.35 475.00no data
2,145,600 342,000 8.6 8.85 6.7 6.9 480.00 19.25 19.95 16.9 19.4 -7,200 484,2000.23
43,200 -28,800 7.4 7.4 5.55 5.7 485.00no data
910,800 10,800 6 6.15 4.6 4.7 490.00 25.3 28.1 25.3 26.55 9,000 126,0000.14
2,120,400 43,200 4.3 4.4 3.25 3.35 500.00 33.1 35.45 32.6 35.45 0 639,0000.3
293,400 -1,800 3.1 3.25 2.4 2.45 510.00 43.85 43.85 43.15 43.15 3,600 21,6000.07
592,200 -16,200 2.3 2.3 1.75 1.8 520.00 53.5 0 253,8000.43
129,600 -23,400 1.75 1.75 1.5 1.55 530.00no data
32,400 1,800 1.5 1.5 1.1 1.35 540.00no data
374,400 -7,200 1.35 1.35 1.15 1.25 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
46,800 1,800 1 1 0.65 1 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 0.25 0.25 0.15 0.15 0 10,800
1,800 0 94.5 380.00 0.1 0 5,4003
7,200 0 74.4 400.00 1.55 1.6 1.3 1.55 73,800 444,60061.75
410.00 1.5 0 1,800
9,000 3,600 52.45 53.3 52.45 53.3 420.00 1.9 2.3 1.65 2.05 39,600 612,00068
7,200 0 43.95 430.00 2.6 2.85 2.55 2.65 115,200 723,600100.5
5,400 0 34 440.00 3.45 3.7 2.9 3.4 57,600 673,200124.67
136,800 9,000 28 28 24.9 25.25 450.00 5.25 5.45 4.55 5.1 57,600 1,393,20010.18
455.00 6 6.45 6 6.3 23,400 23,400
214,200 81,000 20.2 20.7 17.7 17.95 460.00 7.25 8.3 7.15 7.9 52,200 1,216,8005.68
1,080,000 54,000 15 15 12.25 12.5 470.00 11.8 12.8 11.1 12.25 90,000 858,6000.8
75,600 75,600 11.25 11.3 10.2 10.3 475.00no data
1,803,600 90,000 10.45 10.6 8.35 8.65 480.00 15.95 18.95 15.95 18.4 -18,000 491,4000.27
72,000 48,600 8.2 8.35 7.05 7.1 485.00no data
900,000 -102,600 7.55 7.7 5.85 6 490.00 24.2 25.8 24.1 25.8 7,200 117,0000.13
2,077,200 84,600 6.05 6.05 4.15 4.25 500.00 32.05 34.35 31.35 33.7 7,200 639,0000.31
295,200 36,000 3.65 3.8 3 3.1 510.00 40.75 42.5 40.75 42.45 5,400 18,0000.06
608,400 46,800 2.7 2.8 2.15 2.25 520.00 53.5 0 253,8000.42
153,000 27,000 1.9 2 1.8 1.8 530.00no data
30,600 0 1.6 540.00no data
381,600 19,800 3 3 1.25 1.4 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
45,000 9,000 0.5 1.1 0.5 1.1 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 0.9 0 10,800
1,800 1,800 94.5 94.5 94.5 94.5 380.00 0.1 0.1 0.1 0.1 0 5,4003
7,200 5,400 75.7 75.7 74.4 74.4 400.00 2.3 2.3 1.3 1.65 50,400 370,80051.5
410.00 1.5 1.5 1.5 1.5 1,800 1,800
5,400 0 51.05 420.00 4.5 4.5 1.95 2.2 19,800 572,400106
7,200 0 43.95 430.00 4 4 2.5 2.7 84,600 608,40084.5
5,400 0 34 440.00 5.25 5.5 3.2 3.45 192,600 615,600114
127,800 -1,800 26.3 29 26.3 28.35 450.00 6.9 7.6 4.75 5.2 93,600 1,335,60010.45
133,200 45,000 19.95 23 19.6 20.45 460.00 10.05 10.85 7.1 7.75 23,400 1,164,6008.74
1,026,000 334,800 13.45 16 13.45 14.5 470.00 15.15 15.15 10.75 11.45 -52,200 768,6000.75
1,713,600 315,000 10.2 11.25 9.5 10.1 480.00 20.8 20.9 16.35 17.1 -9,000 509,4000.3
23,400 23,400 7.85 9.2 7.85 8.15 485.00no data
1,002,600 405,000 6.85 7.95 6.7 7.15 490.00 25.1 25.3 22.9 24 3,600 109,8000.11
1,992,600 144,000 5 5.5 4.55 5 500.00 33.1 34.9 30.95 32 -7,200 631,8000.32
259,200 46,800 3.8 3.9 3.2 3.65 510.00 39.1 39.9 38.8 39.9 7,200 12,6000.05
561,600 104,400 2.6 2.75 2.15 2.7 520.00 53.5 0 253,8000.45
126,000 41,400 1.9 2.15 1.8 2.1 530.00no data
30,600 14,400 1.85 1.85 1.4 1.6 540.00no data
361,800 32,400 1.5 1.7 1.25 1.5 550.00 76 0 7,2000.02
1,800 0 1.5 560.00no data
1,800 0 3.5 570.00no data
36,000 3,600 0.75 1 0.75 1 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 1 0.9 0.9 10,800 10,800
380.00 2.25 0 5,400
1,800 0 79 400.00 2 2.6 1.8 2.25 32,400 320,400178
5,400 5,400 52.05 52.05 51.05 51.05 420.00 2.05 4.1 2 3.65 403,200 552,600102.33
7,200 5,400 43.95 44 43.95 43.95 430.00 2.3 5.55 2.3 4.85 480,600 523,80072.75
5,400 5,400 34 34 34 34 440.00 4.4 6.55 3.55 6.05 172,800 423,00078.33
129,600 19,800 27.65 28 25.65 26.3 450.00 6.2 8.7 5.65 8.05 455,400 1,242,0009.58
88,200 27,000 20 21.05 18.9 19.2 460.00 9.3 11.55 8.75 10.9 255,600 1,141,20012.94
691,200 221,400 15.8 16.05 13.25 13.65 470.00 13.45 16 12.8 15.2 230,400 820,8001.19
1,398,600 286,200 11.7 12 9.05 9.55 480.00 19.35 21.65 18.8 20.85 109,800 518,4000.37
597,600 151,200 8.65 8.9 6.4 6.75 490.00 25.95 28.5 25.85 28.5 18,000 106,2000.18
1,848,600 295,200 7 7 4.5 4.8 500.00 34 36.4 34 36.05 464,400 639,0000.35
212,400 48,600 5.2 5.2 3.25 3.5 510.00 44.05 44.05 44 44 3,600 5,4000.03
457,200 241,200 4.25 4.25 1.9 2.6 520.00 52.7 53.5 51.5 53.5 252,000 253,8000.56
84,600 10,800 2.6 2.75 1.95 2.05 530.00no data
16,200 1,800 3.5 3.5 2.15 2.15 540.00no data
329,400 30,600 2.35 2.5 1.6 1.7 550.00 76 0 7,2000.02
1,800 -1,800 1.5 1.5 1.5 1.5 560.00no data
1,800 0 3.5 570.00no data
32,400 3,600 1.6 1.65 0.9 1.25 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 2.25 0 5,400
1,800 0 79 400.00 1.8 2.2 1.8 2 36,000 288,000160
420.00 2.35 3 2.3 2.3 88,200 149,400
1,800 0 54 430.00 2.95 3.1 2.95 3 1,800 43,20024
440.00 4.15 4.5 4 4.15 59,400 250,200
109,800 23,400 31.7 31.7 28.6 28.8 450.00 6.1 6.2 5.35 6 100,800 786,6007.16
61,200 10,800 23.5 23.5 21.15 21.15 460.00 7.85 9 7.8 8.8 81,000 885,60014.47
469,800 158,400 18.25 18.3 15.55 15.85 470.00 11.65 13.2 11.55 12.9 120,600 590,4001.26
1,112,400 264,600 14.05 14.1 11.5 11.65 480.00 17.35 19.1 16.3 18.7 64,800 408,6000.37
446,400 142,200 9.35 10.85 8.5 8.65 490.00 24.2 24.85 23.9 24.85 3,600 88,2000.2
1,553,400 298,800 8.2 8.2 6.5 6.65 500.00 32 33.6 30.35 33.45 5,400 174,6000.11
163,800 25,200 5.75 5.75 5 5.1 510.00 41.5 41.5 41.5 41.5 1,800 1,8000.01
216,000 59,400 5 5 3.8 4.15 520.00 39.15 0 1,8000.01
73,800 9,000 3.7 3.8 3 3.4 530.00no data
14,400 3,600 2.3 3.25 2.3 3.25 540.00no data
298,800 34,200 2.8 2.95 2.1 2.45 550.00 76 76 76 76 5,400 7,2000.02
3,600 0 2.25 560.00no data
1,800 0 3.5 570.00no data
28,800 1,800 1.7 1.7 1.7 1.7 580.00no data
590.00 107.7 0 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 2.25 0 5,400
1,800 0 79 79 79 79 400.00 1.95 2 1.7 1.75 -1,800 252,000140
420.00 2.3 2.6 2.3 2.5 5,400 61,200
1,800 0 54 430.00 2.75 3 2.35 2.95 1,800 41,40023
440.00 4.05 4.45 3.4 4.25 7,200 190,800
86,400 19,800 36.25 36.25 32 32 450.00 6.2 6.45 5.25 5.95 32,400 685,8007.94
50,400 -5,400 27.05 27.9 23.85 24.1 460.00 9.1 9.3 7.5 8.8 41,400 804,60015.96
311,400 88,200 20.7 22.5 18.45 18.75 470.00 12.8 13.15 10.95 12.5 72,000 469,8001.51
847,800 190,800 17.15 17.3 13.9 14.25 480.00 17.05 18.25 14.65 17.35 99,000 343,8000.41
304,200 55,800 13.55 13.55 10.2 10.7 490.00 23 24.3 22 24.3 23,400 84,6000.28
1,254,600 160,200 10.45 10.45 7.9 8.2 500.00 29.95 31.5 29.05 31.5 7,200 169,2000.13
138,600 9,000 7.95 8 6.3 6.5 510.00no data
156,600 57,600 6.1 6.1 5.25 5.3 520.00 39.15 0 1,8000.01
64,800 3,600 4.55 4.55 3.6 3.6 530.00no data
10,800 0 3.55 3.55 3.55 3.55 540.00no data
264,600 9,000 3.5 3.9 3 3.1 550.00 75 0 1,8000.01
3,600 0 2.25 560.00no data
1,800 0 3.5 570.00no data
27,000 0 1.7 1.7 1.7 1.7 580.00no data
590.00 110.7 110.7 107.7 107.7 3,600 3,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 2.25 2.25 2.25 2.25 1,800 5,400
1,800 1,800 77.5 77.5 77.5 77.5 400.00 4 4.5 2 2.4 21,600 253,800141
420.00 3.3 4 3.2 3.2 36,000 55,800
1,800 0 54 430.00 4.3 4.7 3 3.55 10,800 39,60022
440.00 5.7 8.15 4.5 4.7 39,600 190,800
66,600 12,600 34.05 35 31.25 33.5 450.00 7.45 7.9 6.25 6.5 97,200 653,4009.81
55,800 12,600 26.5 27.2 25 26.7 460.00 11.95 12.25 8.9 9.15 194,400 766,80013.74
223,200 102,600 20 22.75 18.05 20.7 470.00 14.95 16.7 12.3 12.8 122,400 397,8001.78
658,800 234,000 15.95 18.5 15 15.9 480.00 19.2 21.05 17.75 18.15 91,800 244,8000.37
248,400 66,600 12.1 14.6 11.35 12.45 490.00 26 27 24.05 24.35 9,000 61,2000.25
1,134,000 196,200 10.9 11.45 9.15 9.6 500.00 31.25 35 31.25 31.7 30,600 162,0000.14
129,600 27,000 7.6 8.35 7.2 7.5 510.00no data
99,000 28,800 9.9 9.9 5 6 520.00 39.15 0 1,8000.02
61,200 1,800 4.9 4.9 4.7 4.8 530.00no data
10,800 0 4.5 540.00no data
255,600 27,000 5 5 2.9 3.25 550.00 75 75 75 75 1,800 1,8000.01
3,600 3,600 4 4 2.25 2.25 560.00no data
1,800 0 3.5 570.00no data
27,000 7,200 1.5 1.65 1.5 1.65 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 1.8 2.25 1.8 2.05 3,600 3,600
400.00 1.35 4.5 1.35 3.25 81,000 232,200
420.00 4 5.7 3.8 4.3 16,200 19,800
1,800 0 54 430.00 4 4.95 3.65 4.3 7,200 28,80016
440.00 5.95 6.15 4.85 5.05 45,000 151,200
54,000 28,800 36 36 30 33.7 450.00 7.1 10 6.9 7.65 124,200 556,20010.3
43,200 23,400 28.05 28.05 23.9 25.5 460.00 9.9 13.95 9.85 10.45 259,200 572,40013.25
120,600 100,800 21.75 22.05 18.5 19.35 470.00 14.6 17.5 13.6 14.15 77,400 275,4002.28
424,800 172,800 19.6 19.6 14.5 16 480.00 20.35 22.85 19.1 19.65 45,000 153,0000.36
181,800 45,000 16.35 16.35 11 12.55 490.00 27.45 28 26 26 23,400 52,2000.29
937,800 225,000 13.75 13.95 8.8 10.15 500.00 32.5 37.2 31 33.1 16,200 131,4000.14
102,600 5,400 8.5 8.5 7 7.6 510.00no data
70,200 9,000 8.5 8.5 4.7 6.2 520.00 39.15 0 1,8000.03
59,400 5,400 6.65 6.65 4.6 4.9 530.00no data
10,800 3,600 5.2 5.5 4.5 4.5 540.00no data
228,600 23,400 4.05 4.05 2.9 3.45 550.00no data
1,800 0 3.5 570.00no data
19,800 12,600 2.9 2.9 1.5 1.55 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.75 1.85 1.55 1.55 5,400 151,200
420.00 2.5 0 3,600
1,800 1,800 54 54 54 54 430.00 3.5 3.5 3.5 3.5 1,800 21,60012
440.00 4.85 4.9 4 4.45 7,200 106,200
25,200 0 41.9 41.9 38 38 450.00 7.3 7.95 6.75 7.55 27,000 432,00017.14
19,800 0 34.15 460.00 9 10.6 9 10.35 14,400 313,20015.82
19,800 10,800 25.65 25.7 25 25 470.00 12.95 14.35 11.95 13.85 63,000 198,00010
252,000 70,200 23 24.25 20.3 21.05 480.00 18.2 19 17.25 19 16,200 108,0000.43
136,800 14,400 19.5 19.5 16.2 16.35 490.00 23 26.1 23 26.1 1,800 28,8000.21
712,800 70,200 15 16.4 13.1 13.5 500.00 29.55 32 28.9 32 5,400 115,2000.16
97,200 5,400 12.4 12.4 11 11 510.00no data
61,200 10,800 10.15 10.15 8.5 8.55 520.00 39.15 0 1,8000.03
54,000 3,600 8.05 8.05 6.5 6.65 530.00no data
7,200 7,200 5.55 5.8 5.55 5.8 540.00no data
205,200 77,400 5.95 5.95 4 4.25 550.00no data
1,800 0 3.5 570.00no data
7,200 0 3.8 3.8 3.8 3.8 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.55 1.6 1.55 1.55 3,600 145,800
420.00 2.5 0 3,600
430.00 3.25 3.25 3.25 3.25 1,800 19,800
440.00 5 5 4.2 4.5 5,400 99,000
25,200 7,200 41.6 45 41.6 42.05 450.00 5.6 6.75 5.6 6.45 10,800 405,00016.07
19,800 5,400 34.4 34.4 33 34.15 460.00 9 9.3 7.8 8.65 28,800 298,80015.09
9,000 9,000 30 30 27.4 27.4 470.00 11.75 13 11.2 12.25 57,600 135,00015
181,800 21,600 24.55 25 22.7 23.8 480.00 16.9 18.45 16.3 17.4 36,000 91,8000.5
122,400 16,200 20 20.5 18 19 490.00 22.65 22.65 22.65 22.65 1,800 27,0000.22
642,600 95,400 16.5 16.65 14.5 15.3 500.00 28.85 28.85 28.85 28.85 -1,800 109,8000.17
91,800 10,800 12.15 17.35 12 13.5 510.00no data
50,400 5,400 10 10.15 9.8 10.15 520.00 39.15 39.15 39.15 39.15 1,800 1,8000.04
50,400 12,600 8.2 8.2 7.45 8 530.00no data
127,800 5,400 6 6 5.25 5.5 550.00no data
1,800 0 3.5 570.00no data
7,200 1,800 3.8 3.8 3.8 3.8 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.1 1.1 1.1 1.1 -1,800 142,200
420.00 2.5 0 3,600
430.00 3.25 0 18,000
440.00 4.8 0 93,600
18,000 1,800 45.9 45.9 45 45 450.00 6.8 6.8 5.8 6.4 5,400 394,20021.9
14,400 0 47.15 460.00 8.5 9.4 8.5 9.25 5,400 270,00018.75
470.00 12 12.9 11 12.8 23,400 77,400
160,200 37,800 24.8 27.35 23.6 24.1 480.00 17 18 15.75 17.8 34,200 55,8000.35
106,200 7,200 21.4 22.5 19.7 19.85 490.00 20.75 24 20.75 24 1,800 25,2000.24
547,200 99,000 17.5 18.4 15.6 16 500.00 28.45 29.7 26.15 29.7 12,600 111,6000.2
81,000 9,000 14.65 14.65 12.85 12.85 510.00no data
45,000 1,800 11.9 11.9 10.85 10.95 520.00no data
37,800 3,600 9.5 9.85 8.15 8.45 530.00no data
122,400 10,800 6.95 6.95 5.75 5.85 550.00no data
1,800 1,800 3.5 3.5 3.5 3.5 570.00no data
5,400 1,800 3.8 3.8 3.8 3.8 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.4 1.4 1.4 1.4 1,800 144,000
420.00 2.5 0 3,600
430.00 3.25 0 18,000
440.00 4.8 0 93,600
16,200 7,200 44.8 45.4 44 45.4 450.00 7.95 7.95 6.1 6.65 18,000 388,80024
14,400 0 47.15 460.00 10.5 10.5 9 9 9,000 264,60018.38
470.00 11.2 0 54,000
122,400 23,400 26 27 25 25.9 480.00 19 20 16.7 17.7 12,600 21,6000.18
99,000 5,400 20.5 21.6 20.3 21.6 490.00 23.45 23.45 22.7 22.7 3,600 23,4000.24
448,200 55,800 17.45 17.55 15.05 17.35 500.00 32.1 32.1 28.4 28.7 1,800 99,0000.22
72,000 10,800 14.2 15 13.6 13.6 510.00no data
43,200 1,800 12.2 12.2 10.55 11.5 520.00no data
34,200 -7,200 9.45 9.45 8.85 9.05 530.00no data
111,600 5,400 6 6.7 5.9 5.9 550.00no data
3,600 0 4 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.5 1.7 1.3 1.7 1,800 142,200
420.00 2.5 0 3,600
430.00 3.25 0 18,000
440.00 4.05 5.05 4.05 4.8 0 93,600
9,000 1,800 55.7 55.7 46 46 450.00 7.8 7.8 5.8 6.6 3,600 370,80041.2
14,400 3,600 47.15 47.15 47.15 47.15 460.00 8.85 9.35 8.3 9.35 7,200 255,60017.75
470.00 11.4 11.4 11.2 11.2 1,800 54,000
99,000 19,800 27.6 27.6 25.5 25.95 480.00 18 18.4 17.1 17.75 9,000 9,0000.09
93,600 9,000 22.9 22.9 20.35 21.45 490.00 21.6 23.5 21.6 23.5 3,600 19,8000.21
392,400 5,400 18.4 19.55 16.65 17.5 500.00 26.35 30.35 26.2 29.05 -1,800 97,2000.25
61,200 18,000 15.1 15.1 14.4 14.5 510.00no data
41,400 5,400 12.8 12.8 11.5 11.95 520.00no data
41,400 1,800 9.45 9.55 8.85 8.85 530.00no data
106,200 -1,800 6.95 6.95 6 6 550.00no data
3,600 0 4 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.8 1.8 1.75 1.75 3,600 140,400
420.00 2.5 0 3,600
430.00 2.6 3.25 2.6 3.25 0 18,000
440.00 4.4 4.4 4.4 4.4 -1,800 93,600
7,200 0 52.85 450.00 6.55 6.7 6.3 6.55 3,600 367,20051
10,800 0 40.2 460.00 8.8 9.2 8.8 9 1,800 248,40023
470.00 12.35 13.35 12.35 12.75 7,200 52,200
79,200 5,400 25.45 29 25.45 27.4 480.00no data
84,600 16,200 23.45 23.45 20.45 20.7 490.00 22 22.8 22 22.8 9,000 16,2000.19
387,000 14,400 18.3 19 17.05 17.4 500.00 28.45 30.15 27.7 29.85 -1,800 99,0000.26
43,200 0 11.35 11.35 11.35 11.35 510.00no data
36,000 -1,800 12.5 12.5 11.9 11.9 520.00no data
39,600 1,800 9.9 9.9 9.1 9.1 530.00no data
108,000 5,400 7.25 7.3 5.85 6 550.00no data
3,600 0 4 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.45 1.75 1.45 1.75 3,600 136,800
420.00 2.5 0 3,600
430.00 6.5 0 18,000
440.00 4.55 5.3 3.75 5.3 28,800 95,400
7,200 0 52.85 450.00 6.2 7 5.6 6.7 3,600 363,60050.5
10,800 0 40.2 460.00 8.5 9.5 8 9.5 73,800 246,60022.83
470.00 11.9 13.7 11.1 13.7 14,400 45,000
73,800 1,800 30.75 30.8 29.15 29.15 480.00no data
68,400 12,600 26.55 28 20.6 20.6 490.00 21.25 23 21.25 23 7,200 7,2000.11
372,600 59,400 22.75 23.6 16.8 18.3 500.00 28.85 29.85 25.95 28.45 68,400 100,8000.27
43,200 3,600 16.25 16.25 15 15 510.00no data
37,800 19,800 15 16 12.5 12.5 520.00no data
37,800 5,400 12.5 13.35 10 10.2 530.00no data
102,600 41,400 8.35 9.75 6.45 6.95 550.00no data
3,600 1,800 8.7 8.7 4 4 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.75 1.75 1.45 1.45 19,800 133,200
420.00 2.85 2.85 2.5 2.5 0 3,600
430.00 6.5 0 18,000
440.00 4.55 4.6 4 4.2 7,200 66,600
7,200 0 52.85 52.85 52.85 52.85 450.00 7.3 8 6 6.35 36,000 360,00050
10,800 5,400 33.75 40.2 33.75 40.2 460.00 9.6 10.75 8.45 8.75 45,000 172,80016
470.00 13.85 13.85 11.65 12.35 25,200 30,600
72,000 41,400 22.6 31.95 22.6 28.45 480.00no data
55,800 5,400 20.1 26.5 20.1 26.1 490.00no data
313,200 43,200 17 23.5 15.2 20.4 500.00 32.8 32.8 26.35 28.25 28,800 32,4000.1
39,600 39,600 14.1 16.4 14.05 16.25 510.00no data
18,000 18,000 12.1 15 11.5 13 520.00no data
32,400 32,400 10 12.5 10 11.9 530.00no data
61,200 34,200 5.6 8.6 5.25 7.45 550.00no data
1,800 0 2.9 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.75 1.75 1.4 1.45 16,200 113,400
420.00 3 0 3,600
430.00 6.5 0 18,000
440.00 6 6 4.5 5 1,800 59,400
7,200 0 38.25 450.00 7.55 7.7 6.6 7.1 18,000 324,00045
5,400 5,400 36.9 37.5 36.5 36.5 460.00 9.9 10 9.35 9.85 41,400 127,80023.67
470.00 13.95 14 13.95 14 3,600 5,400
30,600 7,200 25.05 26 24.25 25 480.00no data
50,400 7,200 26.55 26.55 20.5 21.7 490.00no data
270,000 19,800 17.1 18.85 16.25 17 500.00 31.45 31.7 27.8 27.8 3,600 3,6000.01
27,000 21,600 6 8 6 6.1 550.00no data
1,800 1,800 2.9 2.9 2.9 2.9 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.45 2.2 1.45 2.2 30,600 97,200
420.00 3 3 3 3 1,800 3,600
430.00 6.5 0 18,000
440.00 8.9 0 57,600
7,200 0 38.25 450.00 8.7 8.7 7 8.2 41,400 306,00042.5
460.00 11 11.75 10 11.7 84,600 86,400
470.00 18.15 0 1,800
23,400 1,800 20.75 25 20.75 23.1 480.00no data
43,200 43,200 18.1 19.4 18.1 19.4 490.00no data
250,200 61,200 14.5 18.2 13.95 16.3 500.00no data
5,400 5,400 6 8 6 8 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.55 1.75 1.5 1.7 36,000 66,600
420.00 8 0 1,800
430.00 6.5 0 18,000
440.00 8.9 0 57,600
7,200 7,200 37.9 38.25 37.85 38.25 450.00 8.3 8.7 8.25 8.6 50,400 264,60036.75
460.00 13 0 1,800
470.00 18.15 0 1,800
21,600 12,600 21 22.7 21 21.5 480.00no data
189,000 1,800 14.85 15.65 14 14.15 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 2.7 1.8 2.15 7,200 30,600
420.00 8 0 1,800
430.00 6.5 0 18,000
440.00 8.9 0 57,600
450.00 11.9 11.9 9.4 9.4 54,000 214,200
460.00 13 13 13 13 1,800 1,800
470.00 18.15 18.15 18.15 18.15 1,800 1,800
9,000 3,600 21.45 22.05 21.2 21.3 480.00no data
187,200 75,600 15 15.5 14.2 14.9 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3 3.2 2.5 2.65 14,400 23,400
420.00 8 0 1,800
430.00 6.5 6.5 6.5 6.5 18,000 18,000
440.00 9.5 10 8.9 8.9 43,200 57,600
450.00 12.45 13.9 12.35 12.35 54,000 160,200
5,400 0 28.25 480.00no data
111,600 27,000 18 19.35 16.05 16.1 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 5 5 3.05 3.05 5,400 9,000
420.00 8 8 8 8 1,800 1,800
440.00 10 10.5 10 10.4 10,800 14,400
450.00 16.95 17 13.6 13.95 54,000 106,200
5,400 0 28.25 480.00no data
84,600 45,000 21.95 21.95 17.2 17.95 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 5.9 0 3,600
440.00 15 0 3,600
450.00 18.3 18.3 15.65 16.6 14,400 52,200
5,400 0 28.25 480.00no data
39,600 21,600 24.5 24.5 20.2 20.95 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 5.5 5.9 5.5 5.9 3,600 3,600
440.00 15 0 3,600
450.00 18 20 17.3 19.85 18,000 37,800
5,400 0 28.25 480.00no data
18,000 10,800 30.4 30.45 22.15 22.15 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
440.00 15 0 3,600
450.00 18.4 18.5 18.4 18.5 1,800 19,800
5,400 0 28.25 480.00no data
7,200 0 22.9 22.9 22.9 22.9 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
440.00 15 0 3,600
450.00 19 19 18.4 18.4 1,800 18,000
5,400 0 28.25 480.00no data
7,200 0 20.05 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
440.00 15 15 15 15 3,600 3,600
450.00 20 20 19.9 19.9 3,600 16,200
5,400 5,400 27.05 28.25 27.05 28.25 480.00no data
7,200 7,200 15 20.05 15 20.05 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 23 23 22.4 22.4 1,800 12,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 25.95 26 24.05 24.05 5,400 10,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 27 28 25 28 5,400 5,400