info@tamealps.com +91 94145 70283
 

Glenmark Pharmaceuticals Limited (GLENMARK) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 386.00 388.00 379.10 387.40 0.41% 400257 1538.56 7.16
27 Jun 2022 385.30 391.40 384.30 385.80 0.43% 435249 1687.89 14.17
24 Jun 2022 376.90 385.75 374.50 384.15 1.92% 912162 3468.19 9.18
23 Jun 2022 361.05 379.15 351.50 376.90 2.60% 3054392 11141.88
22 Jun 2022 369.95 374.50 362.55 367.35 -1.41% 581460 2135.00 22.47
21 Jun 2022 357.90 373.95 353.50 372.60 5.72% 1050309 3867.17 15.82
20 Jun 2022 363.35 366.40 348.50 352.45 -2.80% 505638 1787.96 18.66
17 Jun 2022 363.70 367.00 358.00 362.60 -0.33% 530858 1921.30 20.53
16 Jun 2022 386.50 387.15 362.80 363.80 -4.80% 839082 3124.58 25.14
15 Jun 2022 387.20 387.40 379.80 382.15 0.04% 267270 1023.41 19.41
14 Jun 2022 372.05 388.20 372.00 382.00 1.76% 640110 2448.92 17.51
13 Jun 2022 382.00 385.20 373.85 375.40 -3.36% 647919 2452.35
10 Jun 2022 390.30 392.95 386.80 388.45 -1.81% 399420 1552.72 22.47
09 Jun 2022 395.40 401.90 391.00 395.60 0.05% 1076991 4264.86 12.32
08 Jun 2022 383.85 397.20 375.00 395.40 4.03% 2320286 9009.09 15.07
07 Jun 2022 390.00 392.40 378.00 380.10 -3.17% 953831 3646.67 25.83
06 Jun 2022 390.90 399.90 388.85 392.55 0.87% 1020545 4031.12 15.64
03 Jun 2022 392.00 398.00 388.05 389.15 0.01% 414372 1624.24 18.72
02 Jun 2022 389.90 393.75 382.75 389.10 0.05% 730703 2824.19 22.94
01 Jun 2022 394.10 398.00 386.25 388.90 -1.18% 891383 3490.81 26.44
31 May 2022 405.55 410.95 392.50 393.55 -3.88% 2263251 9018.49 15.17
30 May 2022 388.30 411.00 388.30 409.45 2.90% 1461105 5891.07 12.32
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 448.5 448.5 446 446 6 6,900 0% INF%
04 Apr, 2022 464.9 464.9 464.9 464.9 1 6,900 4.24% 0%
05 Apr, 2022 475.8 479.6 475.8 476 5 11,500 2.39% 66.67% Fresh Long
06 Apr, 2022 481.45 481.5 481.45 481.5 2 10,350 1.16% -12.5% Short Covering
07 Apr, 2022 483 483 482.75 482.75 2 9,200 0.26% -14.29%
08 Apr, 2022 0 0 0 482.75 0 9,200 0% 0%
11 Apr, 2022 0 0 0 482.75 0 9,200 0% 0%
12 Apr, 2022 474 474 474 474 1 10,350 -1.81% 12.5% Fresh Short
13 Apr, 2022 486.65 486.65 486.65 486.65 1 10,350 2.67% 0%
18 Apr, 2022 475.2 478 475.2 478 2 11,500 -1.78% 11.11% Fresh Short
19 Apr, 2022 478.9 478.9 459.1 459.1 4 12,650 -3.95% 10% Fresh Short
20 Apr, 2022 467.65 470.4 467.65 470.4 18 33,350 2.46% 163.64% Fresh Long
21 Apr, 2022 462 462 457.5 457.55 4 36,800 -2.73% 10.34% Fresh Short
22 Apr, 2022 452 452 448 448.25 12 50,600 -2.03% 37.5% Fresh Short
25 Apr, 2022 444.5 444.5 430 431.2 37 75,900 -3.8% 50% Fresh Short
26 Apr, 2022 435 442.95 434.7 439.05 17 79,350 1.82% 4.55% Fresh Long
27 Apr, 2022 439.35 439.9 431 439.5 30 104,650 0.1% 31.88%
28 Apr, 2022 454.55 455.7 439.65 442.5 17 115,000 0.68% 9.89%
29 Apr, 2022 450 450 443.3 443.3 6 116,150 0.18% 1%
02 May, 2022 433.45 439.35 433.45 439.35 10 120,750 -0.89% 3.96%
04 May, 2022 433.5 433.5 421.75 424.1 17 129,950 -3.47% 7.62% Fresh Short
05 May, 2022 426.45 429.25 420 420.95 38 141,450 -0.74% 8.85%
06 May, 2022 413.6 414.55 407.65 412.7 30 143,750 -1.96% 1.63% Fresh Short
09 May, 2022 414.1 419.5 406 418.15 44 149,500 1.32% 4% Fresh Long
10 May, 2022 420 424.6 406.1 406.6 40 154,100 -2.76% 3.08% Fresh Short
11 May, 2022 408.2 408.2 395.2 404.7 41 163,300 -0.47% 5.97%
13 May, 2022 398.85 404.3 394.45 395.45 51 209,300 -2.29% 5.81% Fresh Short
16 May, 2022 391.5 398 390.6 394 37 205,850 -0.37% -1.7%
17 May, 2022 397.6 405.4 388 404.55 105 224,250 2.68% 8.94% Fresh Long
18 May, 2022 406.6 411.4 401.5 408.15 130 279,450 0.89% 24.62%
19 May, 2022 400.25 400.9 391 393.9 261 378,350 -3.49% 35.39% Fresh Short
20 May, 2022 399.75 410.6 398.7 408.95 378 500,250 3.82% 32.22% Fresh Long
23 May, 2022 394.45 408.4 394.45 403.45 3138 3,268,300 -1.34% 553.33% Fresh Short
24 May, 2022 406.35 407 393.25 395.1 1404 4,161,850 -2.07% 27.34% Fresh Short
25 May, 2022 396.55 399.3 384.5 387.75 1771 5,414,200 -1.86% 30.09% Fresh Short
27 May, 2022 399.8 403.7 392 399.3 1654 6,139,850 2.98% -1.56% Short Covering
30 May, 2022 391.1 411.75 391 410.3 1905 6,058,200 2.75% -1.37% Short Covering
31 May, 2022 405.05 412.1 392.75 394.45 3487 6,448,050 -3.86% 6.44% Fresh Short
01 Jun, 2022 394.1 398 386.65 389.5 1231 6,629,750 -1.25% 2.82% Fresh Short
02 Jun, 2022 389 394.25 383.1 390.55 940 6,747,050 0.27% 1.77%
03 Jun, 2022 392.35 399.6 389.4 390.7 885 6,612,500 0.04% -2.08%
06 Jun, 2022 391.8 401.75 391.35 394.55 1393 6,497,500 0.99% -1.8%
07 Jun, 2022 390.7 393.15 378.45 380.85 1183 6,553,850 -3.47% 0.87% Fresh Short
08 Jun, 2022 384 397.75 376 396.55 2578 6,262,900 4.12% -4.87% Short Covering
09 Jun, 2022 394.25 403.1 392.2 397.1 1283 6,173,200 0.14% -1.47%
10 Jun, 2022 391.45 393 387.4 388.95 594 6,174,350 -2.05% 0.02% Fresh Short
13 Jun, 2022 382.3 386.05 374.35 376.4 1054 6,244,500 -3.23% 1.14% Fresh Short
14 Jun, 2022 371.4 389.6 371.4 383.3 888 6,253,700 1.83% 0.15% Fresh Long
15 Jun, 2022 386.7 387.1 380.15 383 445 6,331,900 -0.08% 1.25%
16 Jun, 2022 386.95 388.2 363.3 364.05 1416 6,205,400 -4.95% -2.08% Long Unwinding
17 Jun, 2022 366.15 368.25 358.45 363.7 860 6,137,550 -0.1% -1.12%
20 Jun, 2022 363 366.7 349 352.5 1050 6,150,200 -3.08% 0.21% Fresh Short
21 Jun, 2022 355.9 374.25 354.1 373.2 1187 6,101,900 5.87% -0.8% Short Covering
22 Jun, 2022 367.75 375.2 362.75 367.15 1046 6,013,350 -1.62% -1.49% Long Unwinding
23 Jun, 2022 361.15 378.9 351.4 377.25 2713 5,796,000 2.75% -3.9% Short Covering
24 Jun, 2022 379.3 386.9 374.9 384.8 1196 5,661,450 2% -2.43% Short Covering
27 Jun, 2022 386.75 392 384.5 386.75 1449 4,926,600 0.51% -17.53%
28 Jun, 2022 379.75 389.05 379 388.2 1903 3,721,400 0.37% -47.9%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.1 0.1 0.1 0.1 -1,150 51,750
320.00 0.15 0.15 0.05 0.1 0 32,200
1,150 0 44 330.00 0.1 0.1 0.1 0.1 -2,300 32,20028
340.00 0.25 0.4 0.15 0.15 8,050 155,250
345.00 1 0 5,750
43,700 -1,150 35 35.9 35 35.9 350.00 0.5 0.55 0.1 0.1 -14,950 250,7005.74
16,100 0 27.1 355.00 0.05 0.25 0.05 0.2 -10,350 74,7504.64
87,400 -2,300 22.5 28.7 22.5 28.7 360.00 0.75 0.95 0.2 0.2 -170,200 178,2502.04
26,450 0 20.6 24.05 20.5 24.05 365.00 0.4 0.5 0.25 0.35 -5,750 29,9001.13
81,650 -5,750 13 18.8 13 18.8 370.00 1.6 2 0.4 0.45 -27,600 121,9001.49
50,600 -1,150 11 11 11 11 375.00 2.1 2.15 0.65 0.75 0 9,2000.18
82,800 -9,200 6.3 9.85 4.25 9.1 380.00 3.6 5 1.1 1.2 -4,600 133,4001.61
40,250 0 4.1 4.1 4.1 4.1 385.00 5.2 6.6 1.85 1.95 -9,200 35,6500.89
215,050 -9,200 2.65 3.4 0.95 2.8 390.00 7.7 10 4.35 4.4 -20,700 97,7500.45
62,100 -23,000 1.6 2 0.65 1.6 395.00 10.45 10.45 10.45 10.45 -1,150 24,1500.39
387,550 -18,400 1.15 1.5 0.45 1.15 400.00 18.55 18.55 13 13 -6,900 113,8500.29
43,700 0 0.25 0.75 0.25 0.75 405.00 19.85 0 2,3000.05
154,100 1,150 0.55 0.65 0.3 0.45 410.00 23.25 0 31,0500.2
66,700 0 0.4 0.4 0.3 0.3 415.00no data
80,500 -17,250 0.25 0.35 0.2 0.25 420.00 39.8 39.8 31.85 31.85 2,300 21,8500.27
18,400 0 0.5 425.00no data
54,050 3,450 0.65 0.65 0.2 0.3 430.00 43 45.25 41.9 42.5 -5,750 13,8000.26
3,450 0 1.1 435.00no data
32,200 -2,300 0.15 0.4 0.15 0.25 440.00 52.5 54.5 52.5 53 -12,650 5,7500.18
2,300 0 1.65 445.00no data
247,250 3,450 0.25 0.3 0.15 0.15 450.00 71 71 63 64 -16,100 21,8500.09
3,450 0 0.95 455.00no data
25,300 1,150 0.15 0.15 0.15 0.15 460.00no data
16,100 1,150 1.05 1.05 0.15 0.15 470.00 85 85 85 85 0 1,1500.07
39,100 0 0.05 0.1 0.05 0.1 480.00 85.25 0 11,5000.29
23,000 -5,750 0.1 0.25 0.05 0.05 500.00 113 114.25 113 114.25 -1,150 3,4500.15
520.00 133 0 1,150
3,450 0 0.4 530.00no data
1,150 1,150 3 3 0.1 0.1 550.00 167 167 166.5 166.5 -1,150 1,1501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.1 0.15 0.1 0.1 -1,150 52,900
320.00 0.2 0.25 0.15 0.2 -4,600 32,200
1,150 0 44 330.00 0.3 0.3 0.25 0.25 -4,600 34,50030
340.00 0.5 0.55 0.3 0.35 4,600 147,200
345.00 1 0 5,750
44,850 0 37.15 39.55 37.15 39.55 350.00 0.35 0.65 0.35 0.5 -65,550 265,6505.92
16,100 0 27.1 355.00 0.5 0.85 0.35 0.35 1,150 85,1005.29
89,700 -8,050 26.95 30.5 26.95 30.5 360.00 1 1.3 0.65 0.75 19,550 348,4503.88
26,450 -2,300 24.55 26.3 24.2 26.3 365.00 1.15 1.3 0.65 0.85 -4,600 35,6501.35
87,400 -8,050 17.55 21.75 17.55 18.6 370.00 2.7 2.7 1 1.3 -1,150 149,5001.71
51,750 -4,600 14.55 18.1 13.4 18.1 375.00 1.55 1.55 1.55 1.55 -3,450 9,2000.18
92,000 -93,150 10.45 14.85 8.75 9.5 380.00 4 4.75 2.3 2.8 9,200 138,0001.5
40,250 -5,750 8 9.65 6.6 6.65 385.00 8.9 8.9 3.8 4.2 39,100 44,8501.11
224,250 3,450 5.75 6.9 2.55 3.05 390.00 10.9 10.9 4.55 6.2 42,550 118,4500.53
85,100 63,250 3.95 5 1.45 2.1 395.00 20.8 0 25,3000.3
405,950 27,600 2.25 3.15 0.95 1.2 400.00 15 15 11.05 13.3 -6,900 120,7500.3
43,700 -17,250 2 2 0.7 0.9 405.00 19.85 0 2,3000.05
152,950 -4,600 0.7 1.2 0.5 0.55 410.00 21 23.25 21 23.25 -2,300 31,0500.2
66,700 -10,350 0.65 0.65 0.5 0.55 415.00no data
97,750 -21,850 0.55 0.55 0.25 0.3 420.00 30 30.95 30 30.95 0 19,5500.2
18,400 0 0.5 0.5 0.5 0.5 425.00no data
50,600 -2,300 0.3 0.3 0.2 0.2 430.00 41.5 41.5 41.5 41.5 0 19,5500.39
3,450 0 1.1 435.00no data
34,500 0 0.4 0.4 0.15 0.15 440.00 48.85 53 48.85 53 0 18,4000.53
2,300 0 1.65 445.00no data
243,800 -2,300 0.3 0.4 0.2 0.2 450.00 64 64 63.5 63.9 -4,600 37,9500.16
3,450 0 0.95 455.00no data
24,150 0 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
39,100 0 0.1 480.00 85.25 0 11,5000.29
28,750 2,300 0.55 0.6 0.15 0.15 500.00 112.5 112.5 112.5 112.5 0 4,6000.16
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.1 0.1 0.1 0.1 -1,150 54,050
320.00 0.45 0.45 0.25 0.25 -2,300 36,800
1,150 0 44 330.00 0.45 0.55 0.25 0.4 -9,200 39,10034
340.00 0.55 0.95 0.45 0.55 0 142,600
345.00 0.5 1.15 0.3 1 2,300 5,750
44,850 -12,650 33 35 28.05 35 350.00 1 1.65 0.6 0.7 -16,100 331,2007.38
16,100 -1,150 27.25 29.25 24.8 27.1 355.00 1.95 2.35 0.9 0.9 3,450 83,9505.21
97,750 -21,850 23.05 27 19.45 26.35 360.00 2.35 3.1 1 1.25 -36,800 328,9003.36
28,750 -14,950 19.85 22.95 14.15 22.25 365.00 3.25 3.7 1.55 1.75 -9,200 40,2501.4
95,450 -11,500 13.75 18.5 10.85 16.95 370.00 4 5.9 2 2.45 19,550 150,6501.58
56,350 -8,050 9.9 14.95 7.3 14.4 375.00 3.95 6.3 3.65 3.7 3,450 12,6500.22
185,150 -75,900 8.25 11.5 5.75 10.5 380.00 8.95 9.55 4.75 5.4 23,000 128,8000.7
46,000 31,050 6.35 7.95 4.85 7.4 385.00 18.4 0 5,7500.13
220,800 56,350 4.5 6 2.9 5.2 390.00 13.2 13.35 10 10 -3,450 75,9000.34
21,850 -23,000 3.7 4.5 2.25 3.8 395.00 20.8 0 25,3001.16
378,350 14,950 2.3 3.05 1.45 2.75 400.00 23.5 25.05 17.8 18.45 -13,800 127,6500.34
60,950 -5,750 1.5 2 1.15 2 405.00 19.85 0 2,3000.04
157,550 -5,750 0.95 1.55 0.95 1.45 410.00 27.3 27.3 27.3 27.3 0 33,3500.21
77,050 0 0.65 0.65 0.65 0.65 415.00no data
119,600 8,050 0.65 0.8 0.45 0.55 420.00 41.8 41.8 38 38 1,150 19,5500.16
18,400 0 0.5 425.00no data
52,900 0 0.45 0.7 0.35 0.35 430.00 49.5 49.5 49.5 49.5 -1,150 19,5500.37
3,450 0 1.1 435.00no data
34,500 -2,300 0.4 0.4 0.3 0.3 440.00 60.5 61 59.75 59.75 -2,300 18,4000.53
2,300 0 1.65 445.00no data
246,100 2,300 0.4 0.8 0.3 0.45 450.00 71.5 71.5 65 65 -4,600 42,5500.17
3,450 0 0.95 455.00no data
24,150 0 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
39,100 -1,150 0.1 0.1 0.1 0.1 480.00 85.25 0 11,5000.29
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.55 0.6 0.55 0.6 0 55,200
320.00 2 2.1 0.4 0.45 0 39,100
1,150 0 44 330.00 2.05 3.65 0.55 0.65 43,700 48,30042
340.00 3 5.65 0.9 1.05 103,500 142,600
345.00 1.25 1.25 1.2 1.2 0 3,450
57,500 35,650 12.95 30 10 29.1 350.00 6.95 8.75 1.6 1.8 221,950 347,3006.04
17,250 12,650 17 22.8 8 22.8 355.00 9 11.9 2.15 2.35 78,200 80,5004.67
119,600 65,550 9.5 21.2 4.55 20.35 360.00 8 13 2.8 3.15 266,800 365,7003.06
43,700 32,200 7.8 16.05 3.05 15.2 365.00 14.95 15.6 3.85 4.15 40,250 49,4501.13
106,950 -10,350 4.85 13.9 2 12.7 370.00 14.25 20 5.3 5.7 -3,450 131,1001.23
64,400 13,800 4 9.7 1.95 9.35 375.00 24 24 24 24 0 9,2000.14
261,050 4,600 3.1 7.65 0.9 7.05 380.00 28.4 28.4 9 9.75 1,150 105,8000.41
14,950 -2,300 0.9 5.8 0.9 5.8 385.00 18.4 18.4 18.4 18.4 0 5,7500.38
164,450 51,750 1.5 4.1 0.6 3.7 390.00 38.3 38.3 22 22 -4,600 79,3500.48
44,850 0 1.5 1.6 1.1 1.6 395.00 20.8 0 25,3000.56
363,400 -72,450 0.55 2.1 0.45 1.9 400.00 39 46.3 23.5 24.6 -31,050 141,4500.39
66,700 0 0.55 0.9 0.5 0.9 405.00 19.85 0 2,3000.03
163,300 -11,500 0.5 1.1 0.35 1.05 410.00 22.65 0 33,3500.2
77,050 0 0.05 0.4 0.05 0.4 415.00no data
111,550 -14,950 0.9 0.95 0.4 0.65 420.00 63.05 63.05 42.45 42.45 -3,450 18,4000.16
18,400 -2,300 0.5 0.5 0.5 0.5 425.00no data
52,900 0 0.3 0.55 0.3 0.55 430.00 54.3 54.3 54.3 54.3 0 20,7000.39
3,450 0 1.1 435.00no data
36,800 -4,600 0.25 0.4 0.25 0.4 440.00 59.75 0 20,7000.56
2,300 0 1.65 445.00no data
243,800 -11,500 0.15 0.45 0.15 0.45 450.00 79 79 79 79 -2,300 47,1500.19
3,450 0 0.95 455.00no data
24,150 0 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
40,250 -3,450 0.15 0.15 0.1 0.1 480.00 85.25 0 11,5000.29
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 55,200
320.00 0.65 0 39,100
1,150 0 44 330.00 1.6 0 4,6004
340.00 1.35 1.9 1.35 1.8 -3,450 39,100
345.00 4.05 0 3,450
21,850 0 24.4 24.4 17.75 17.75 350.00 2.45 3.5 2.35 3 0 125,3505.74
4,600 -1,150 17.15 17.15 17.15 17.15 355.00 8.6 0 2,3000.5
54,050 0 13.1 13.2 10.3 12.5 360.00 4.5 6.75 3.6 5.1 -31,050 98,9001.83
11,500 2,300 10.55 10.55 7.15 9.35 365.00 5.9 9.15 5 9 3,450 9,2000.8
117,300 -11,500 10.25 11 5.05 6.5 370.00 8.15 12.05 6.55 9.45 -6,900 134,5501.15
50,600 0 7.25 8 3.6 3.75 375.00 24.75 0 9,2000.18
256,450 37,950 5.1 5.85 2.4 3.2 380.00 14 19.15 14 16.25 -1,150 104,6500.41
17,250 0 3.3 3.3 1.7 1.8 385.00 18.8 18.8 18.8 18.8 0 5,7500.33
112,700 1,150 2.25 2.5 1.3 1.5 390.00 27.7 27.7 27.65 27.65 -1,150 83,9500.74
44,850 0 1.9 395.00 20.8 0 25,3000.56
435,850 -34,500 1.8 1.8 0.75 0.85 400.00 31.9 34.9 31.9 34.9 2,300 172,5000.4
66,700 0 1.25 405.00 19.85 0 2,3000.03
174,800 4,600 0.6 0.85 0.55 0.6 410.00 22.65 0 33,3500.19
77,050 0 0.95 415.00no data
126,500 -2,300 0.55 0.55 0.4 0.4 420.00 48.15 48.15 48.15 48.15 1,150 21,8500.17
20,700 0 1.35 425.00no data
52,900 0 0.4 0.45 0.35 0.4 430.00 59.05 0 20,7000.39
3,450 0 1.1 435.00no data
41,400 0 0.75 440.00 59.75 0 20,7000.5
2,300 0 1.65 445.00no data
255,300 0 0.45 450.00 79.25 0 49,4500.19
3,450 0 0.95 455.00no data
24,150 0 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
43,700 -2,300 0.2 0.2 0.2 0.2 480.00 85.25 0 11,5000.26
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0.7 0.5 0.5 1,150 55,200
320.00 0.7 0.95 0.65 0.65 34,500 39,100
1,150 0 44 44 44 44 330.00 1.6 0 4,6004
340.00 4.7 4.7 1.45 1.5 1,150 42,550
345.00 3.5 4.05 2 4.05 -2,300 3,450
21,850 -10,350 15.4 26 15.4 26 350.00 6 6 2.35 2.4 26,450 125,3505.74
5,750 2,300 10.3 18.3 10.3 18.3 355.00 8.6 8.6 8.6 8.6 -1,150 2,3000.4
54,050 -23,000 6.8 17.5 6.7 16.8 360.00 12 12 4 4.1 34,500 129,9502.4
9,200 6,900 5.3 13.6 5.3 13.6 365.00 6.5 6.85 4.85 4.85 5,750 5,7500.63
128,800 -25,300 3.65 11 3.65 10.25 370.00 12.5 12.5 6.9 7.15 18,400 141,4501.1
50,600 0 2.4 8.05 2.4 7.55 375.00 24.75 0 9,2000.18
218,500 57,500 2.85 5.85 2.8 5.4 380.00 18.9 19 11.95 11.95 -5,750 105,8000.48
17,250 0 1 3.8 1 3.4 385.00 19.05 19.1 19.05 19.1 -3,450 5,7500.33
111,550 5,750 1.5 3.1 1.5 2.75 390.00 30.35 30.35 30.35 30.35 -1,150 85,1000.76
44,850 -3,450 0.5 2.15 0.5 1.9 395.00 20.8 0 25,3000.56
470,350 -47,150 1.75 1.8 0.85 1.5 400.00 30.8 30.8 28.65 29.75 -3,450 170,2000.36
66,700 0 1.25 1.25 1.25 1.25 405.00 19.85 0 2,3000.03
170,200 -14,950 0.7 1.1 0.7 0.8 410.00 22.65 0 33,3500.2
77,050 0 0.95 415.00no data
128,800 -16,100 0.65 0.8 0.55 0.7 420.00 47.65 47.65 47.5 47.5 -1,150 20,7000.16
20,700 0 1.35 425.00no data
52,900 -2,300 0.5 0.7 0.5 0.5 430.00 59.5 59.5 59.05 59.05 -2,300 20,7000.39
3,450 0 1.1 435.00no data
41,400 0 0.6 0.75 0.6 0.75 440.00 59.75 0 20,7000.5
2,300 0 1.65 445.00no data
255,300 -3,450 0.5 0.55 0.4 0.45 450.00 89 89 79.25 79.25 -2,300 49,4500.19
3,450 0 0.95 455.00no data
24,150 0 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
46,000 0 0.3 480.00 85.25 0 11,5000.25
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2 2 1.35 1.35 1,150 54,050
320.00 1.5 0 4,600
1,150 1,150 26.2 26.2 26.2 26.2 330.00 1.6 0 4,6004
340.00 4.9 6.75 4.6 5.05 -2,300 41,400
345.00 7 11.7 7 11.7 0 5,750
32,200 32,200 12 12 8.95 10.75 350.00 6 10.45 5.95 8.25 0 98,9003.07
3,450 3,450 6.15 9 6.15 8.25 355.00 11.2 12.25 10.15 10.5 2,300 3,4501
77,050 60,950 10.8 10.8 4.65 5.95 360.00 9 16.1 9 13.35 -31,050 95,4501.24
2,300 2,300 12 12 3.75 3.8 365.00no data
154,100 59,800 8.5 8.9 2.35 3 370.00 19.45 22.85 19.45 21.2 -17,250 123,0500.8
50,600 -1,150 2.1 2.15 1.8 1.8 375.00 24.35 27.75 23.65 24.75 -18,400 9,2000.18
161,000 -6,900 5.1 5.1 1.3 1.65 380.00 22.25 32.2 22.25 29.9 -9,200 111,5500.69
17,250 0 10.5 385.00 28.25 0 9,2000.53
105,800 -10,350 2.85 3.35 0.8 0.9 390.00 31.25 41 31.25 38.3 -9,200 86,2500.82
48,300 0 3.15 395.00 20.8 0 25,3000.52
517,500 11,500 1.9 1.9 0.6 0.7 400.00 50 50.8 49.2 49.2 -2,300 173,6500.34
66,700 0 2.25 405.00 19.85 0 2,3000.03
185,150 -6,900 1.05 1.05 0.5 0.6 410.00 22.65 0 33,3500.18
77,050 0 0.95 415.00no data
144,900 -31,050 0.8 0.8 0.35 0.4 420.00 36.65 0 21,8500.15
20,700 0 1.35 425.00no data
55,200 -6,900 0.7 0.7 0.4 0.4 430.00 39.15 0 23,0000.42
3,450 0 1.1 435.00no data
41,400 -4,600 0.55 0.55 0.45 0.45 440.00 59.75 0 20,7000.5
2,300 0 1.65 445.00no data
258,750 -8,050 0.4 0.55 0.4 0.4 450.00 67.25 0 51,7500.2
3,450 0 0.95 455.00no data
24,150 -2,300 0.2 0.4 0.2 0.4 460.00no data
14,950 0 0.5 470.00 80 0 1,1500.08
46,000 -10,350 0.25 0.3 0.25 0.3 480.00 85.25 0 11,5000.25
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.1 1.1 1.05 1.1 1,150 52,900
320.00 1.5 0 4,600
330.00 1.6 0 4,600
340.00 4.45 5.5 3.8 3.95 -11,500 43,700
345.00 5.7 6.7 5.7 6.7 5,750 5,750
350.00 6.75 8.6 5.1 6 6,900 98,900
355.00 9 10 8.95 8.95 1,150 1,150
16,100 13,800 14.45 15 11.15 13.2 360.00 11 13.5 8.15 9.65 39,100 126,5007.86
94,300 27,600 9.9 10.9 7.4 8.55 370.00 18.2 18.2 13 15 -4,600 140,3001.49
51,750 43,700 7.55 7.85 6.2 6.25 375.00 21.15 21.15 18.1 18.1 0 27,6000.53
167,900 31,050 6.15 6.7 4.4 5.1 380.00 24.6 24.6 19.85 21 -11,500 120,7500.72
17,250 0 10.5 385.00 28.25 28.25 28.25 28.25 1,150 9,2000.53
116,150 -13,800 3.9 4.05 2.65 3.05 390.00 34.05 34.05 29 30 -1,150 95,4500.82
48,300 0 3.15 395.00 20.8 0 25,3000.52
506,000 -9,200 2.15 2.5 1.65 1.9 400.00 42 42.7 36.55 40.5 -9,200 175,9500.35
66,700 0 2.25 405.00 19.85 0 2,3000.03
192,050 -1,150 1.3 1.6 1.15 1.5 410.00 22.65 0 33,3500.17
77,050 0 1.5 1.5 0.95 0.95 415.00no data
175,950 -9,200 1.05 1.05 0.85 0.95 420.00 36.65 0 21,8500.12
20,700 0 1.35 425.00no data
62,100 1,150 0.7 0.8 0.5 0.7 430.00 39.15 0 23,0000.37
3,450 0 1.1 435.00no data
46,000 -1,150 0.65 0.65 0.6 0.6 440.00 59.75 0 20,7000.45
2,300 0 1.65 445.00no data
266,800 -1,150 0.6 0.7 0.55 0.55 450.00 67.25 0 51,7500.19
3,450 0 0.95 455.00no data
26,450 0 0.35 460.00no data
14,950 -1,150 0.5 0.5 0.5 0.5 470.00 80 0 1,1500.08
56,350 0 1.15 480.00 85.25 0 11,5000.2
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.8 1.2 0.8 0.95 -56,350 51,750
320.00 1.5 0 4,600
330.00 1.6 0 4,600
340.00 1.55 4.45 1.55 4.45 -20,700 55,200
350.00 2.5 7 2.5 7 -18,400 92,000
2,300 0 31.6 360.00 5 10.7 5 10.7 2,300 87,40038
66,700 54,050 17.55 17.55 9.6 9.95 370.00 8.4 16 7.7 15.75 0 144,9002.17
8,050 8,050 15.8 15.8 7.75 7.75 375.00 12.5 19 12.5 18.55 -1,150 27,6003.43
136,850 35,650 13.35 13.35 6.2 6.3 380.00 9.9 22.55 9.9 22.15 -11,500 132,2500.97
17,250 0 10.5 385.00 13.25 22.4 13.25 22.4 -2,300 8,0500.47
129,950 9,200 9.45 9.45 3.8 3.95 390.00 18.75 30.5 18.75 30.2 -13,800 96,6000.74
48,300 -5,750 8.5 8.5 3.1 3.15 395.00 20.8 20.8 20.8 20.8 -1,150 25,3000.52
515,200 -5,750 6.65 6.65 2.25 2.45 400.00 21.35 38 21.35 37.5 -8,050 185,1500.36
66,700 -5,750 4.5 4.5 2.25 2.25 405.00 19.85 0 2,3000.03
193,200 3,450 3.1 3.5 1.6 1.65 410.00 22.65 0 33,3500.17
77,050 3,450 2.7 2.7 1.35 1.5 415.00no data
185,150 8,050 2.5 2.5 1.1 1.2 420.00 36.65 0 21,8500.12
20,700 -4,600 1.95 1.95 1.35 1.35 425.00no data
60,950 -10,350 1.55 1.55 0.8 0.85 430.00 39.15 0 23,0000.38
3,450 0 1.1 1.1 1.1 1.1 435.00no data
47,150 -3,450 2 2 0.65 0.8 440.00 59.75 0 20,7000.44
2,300 0 1.65 445.00no data
267,950 5,750 1.1 1.1 0.7 0.7 450.00 67.25 0 51,7500.19
3,450 0 0.95 0.95 0.95 0.95 455.00no data
26,450 -11,500 0.75 0.75 0.1 0.35 460.00no data
16,100 0 0.55 0.55 0.55 0.55 470.00 80 0 1,1500.07
56,350 0 1.15 480.00 85.25 0 11,5000.2
26,450 0 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 0 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.9 0 108,100
320.00 1.5 0 4,600
330.00 1.6 0 4,600
340.00 1.85 2.05 1.55 1.55 -1,150 75,900
350.00 2.7 2.75 2.7 2.75 -1,150 110,400
2,300 0 31.6 360.00 4 4.15 3.95 4.05 0 85,10037
12,650 1,150 21.05 21.05 19.7 19.7 370.00 7 7.8 6.4 6.8 16,100 144,90011.45
375.00 10 0 28,750
101,200 -1,150 12.15 14.9 12.1 13.75 380.00 11 11.45 9.65 9.75 0 143,7501.42
17,250 2,300 11.5 13.6 10.5 10.5 385.00 14.5 14.5 12.95 12.95 0 10,3500.6
120,750 2,300 11 11.6 8.5 8.7 390.00 16.45 16.5 15.3 16.5 -3,450 110,4000.91
54,050 0 7 8.7 7 7.45 395.00 17.95 17.95 17.95 17.95 1,150 26,4500.49
520,950 18,400 7.65 7.9 5.7 6.05 400.00 22.6 22.6 22.6 22.6 0 193,2000.37
72,450 6,900 5 5 4.6 4.7 405.00 19.85 0 2,3000.03
189,750 1,150 5.4 5.4 3.8 4.1 410.00 22.65 0 33,3500.18
73,600 2,300 3.2 3.2 3.15 3.15 415.00no data
177,100 14,950 3.05 3.55 2.55 2.75 420.00 36.65 36.65 36.65 36.65 1,150 21,8500.12
25,300 -1,150 2.75 2.75 2.75 2.75 425.00no data
71,300 11,500 2.2 2.4 1.85 1.85 430.00 39.15 0 23,0000.32
3,450 0 2.5 435.00no data
50,600 -2,300 1.5 2 1.5 1.95 440.00 59.75 0 20,7000.41
2,300 0 1.65 445.00no data
262,200 1,150 1.7 1.7 1.5 1.5 450.00 67.5 67.5 67.25 67.25 -1,150 51,7500.2
3,450 0 1 455.00no data
37,950 0 1 460.00no data
16,100 0 0.8 470.00 80 0 1,1500.07
56,350 0 1.15 480.00 85.25 0 11,5000.2
26,450 -3,450 0.35 0.7 0.35 0.7 500.00 90 0 4,6000.17
520.00 133 0 1,150
3,450 3,450 0.4 0.4 0.4 0.4 530.00no data
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 1 0.75 0.9 0 108,100
320.00 1.5 0 4,600
330.00 1.6 1.6 1.6 1.6 2,300 4,600
340.00 4.35 4.35 1.85 1.85 -94,300 77,050
350.00 5 5 2.75 3.1 -51,750 111,550
2,300 -1,150 31.6 31.6 31.6 31.6 360.00 6 6.5 4 5.2 6,900 85,10037
11,500 4,600 19.55 25.2 19.55 22 370.00 12.1 12.1 6.1 8.35 5,750 128,80011.2
375.00 13.05 13.05 8.75 10 3,450 28,750
102,350 -4,600 10 18.2 10 14.75 380.00 11 14.1 9 11 -26,450 143,7501.4
14,950 -6,900 11.35 15.6 8.1 10.05 385.00 19 0 10,3500.69
118,450 -6,900 8 13 8 10.6 390.00 16.35 18.25 13.65 17.75 3,450 113,8500.96
54,050 -1,150 7.4 10.6 7.4 7.65 395.00 16.65 16.65 16.65 16.65 0 25,3000.47
502,550 -5,750 5 8.9 5 7.2 400.00 19.9 21 19.4 21 -17,250 193,2000.38
65,550 -1,150 4.3 6.4 4.25 5 405.00 19.85 0 2,3000.04
188,600 -25,300 4.8 5.95 4 4.8 410.00 22.65 0 33,3500.18
71,300 0 3.7 3.7 3.7 3.7 415.00no data
162,150 -1,150 3.4 4 3 3.05 420.00 36.8 36.8 36.8 36.8 0 20,7000.13
26,450 0 2.1 425.00no data
59,800 -2,300 2.45 2.65 2.2 2.5 430.00 39.15 0 23,0000.38
3,450 0 2.5 435.00no data
52,900 2,300 1.75 2.1 1.6 1.85 440.00 59.75 59.75 59.75 59.75 -1,150 20,7000.39
2,300 0 1.65 445.00no data
261,050 -6,900 1.4 1.65 1.3 1.5 450.00 71.2 71.2 67.35 67.35 -2,300 52,9000.2
3,450 0 1 455.00no data
37,950 2,300 1 1 1 1 460.00no data
16,100 0 0.8 470.00 80 0 1,1500.07
56,350 0 1.15 480.00 85.25 0 11,5000.2
29,900 0 0.45 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.75 1.8 0.8 0.95 101,200 108,100
320.00 1.5 0 4,600
330.00 2.5 0 2,300
340.00 3 5.1 3 4.3 156,400 171,350
350.00 3.5 7.35 3.25 5.7 20,700 163,300
3,450 3,450 27.55 27.6 27.55 27.6 360.00 4.95 10 4.95 8.05 1,150 78,20022.67
6,900 2,300 19.9 19.9 17 17 370.00 7.8 13.5 7.8 11.7 -3,450 123,05017.83
375.00 10 14.7 9.9 13.7 -1,150 25,300
106,950 0 13.05 15.3 11.3 12.2 380.00 11.1 17.9 11.1 16 -3,450 170,2001.59
21,850 19,550 11.55 13 10.5 12 385.00 13.65 19 13.65 19 -1,150 10,3500.47
125,350 18,400 11.7 11.7 7.4 8.15 390.00 19 23.05 17.05 22 -2,300 110,4000.88
55,200 6,900 10 10 7 7.1 395.00 21.4 26.8 20.55 24.4 1,150 25,3000.46
508,300 -10,350 8.1 8.1 5.05 5.55 400.00 23.45 30.85 23.4 28.1 -11,500 210,4500.41
66,700 -1,150 5.75 6 4.25 4.25 405.00 19.85 0 2,3000.03
213,900 9,200 5.9 5.9 3.5 3.75 410.00 22.65 0 33,3500.16
71,300 3,450 3.65 3.65 3.5 3.5 415.00no data
163,300 0 4.7 4.7 2.6 2.7 420.00 38.1 46.25 38.1 46.25 1,150 20,7000.13
26,450 12,650 2.6 2.6 2.1 2.1 425.00no data
62,100 -1,150 1.5 3.1 1.5 2 430.00 39.15 0 23,0000.37
3,450 0 2.5 2.5 2.5 2.5 435.00no data
50,600 -5,750 1.85 1.95 1.05 1.25 440.00 64.5 64.5 64.5 64.5 -1,150 21,8500.43
2,300 -1,150 1.6 1.7 1.6 1.65 445.00no data
267,950 -4,600 1.6 1.75 1.1 1.35 450.00 76.8 76.8 76.8 76.8 0 55,2000.21
3,450 -1,150 1.45 1.45 1 1 455.00no data
35,650 13,800 0.9 1 0.9 1 460.00no data
16,100 -5,750 0.65 0.8 0.65 0.8 470.00 80 0 1,1500.07
56,350 0 1.15 480.00 85.25 0 11,5000.2
29,900 0 0.45 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 0 6,900
320.00 1.5 0 4,600
330.00 2.5 0 2,300
340.00 1.75 0 14,950
350.00 2.9 3 2.75 2.75 -4,600 142,600
360.00 6.5 6.5 4.15 4.15 1,150 77,050
4,600 0 33.35 370.00 6.7 7.3 6.6 6.8 -2,300 126,50027.5
375.00 8.45 8.75 7.25 7.25 -1,150 26,450
106,950 3,450 20.35 20.35 18.95 18.95 380.00 9.4 10.9 9 9.9 -4,600 173,6501.62
2,300 0 20.65 385.00 12.1 13 11.55 12.05 5,750 11,5005
106,950 -3,450 14 15.7 13.35 13.7 390.00 14 15.6 13.1 14.25 6,900 112,7001.05
48,300 3,450 11.95 13.3 11.1 12.3 395.00 17.5 18.15 17.5 18.15 -1,150 24,1500.5
518,650 -1,150 11.15 11.3 9.5 9.7 400.00 20 21.8 19.55 19.55 -4,600 221,9500.43
67,850 0 11.4 405.00 19.85 0 2,3000.03
204,700 -1,150 7 7.8 6.6 6.95 410.00 22.65 0 33,3500.16
67,850 0 5.25 6.55 5.25 6.55 415.00no data
163,300 -32,200 6.8 6.8 4.55 4.65 420.00 35.2 35.2 35.2 35.2 0 19,5500.12
13,800 0 6 425.00no data
63,250 -5,750 3.6 3.65 3.2 3.2 430.00 39.15 0 23,0000.36
3,450 0 2.7 435.00no data
56,350 -3,450 2 2.4 2 2.35 440.00 65 0 23,0000.41
3,450 -1,150 2 2 2 2 445.00no data
272,550 4,600 1.75 1.9 1.7 1.75 450.00 56.45 0 55,2000.2
4,600 0 1.5 1.5 1.5 1.5 455.00no data
21,850 -1,150 1.1 1.1 1.1 1.1 460.00no data
21,850 0 1.6 470.00 80 0 1,1500.05
56,350 0 1.15 480.00 85.25 0 11,5000.2
29,900 0 0.45 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 0 6,900
320.00 1.5 0 4,600
330.00 2.5 0 2,300
340.00 1.75 0 14,950
350.00 2.9 2.9 2 2.25 -21,850 147,200
360.00 4 4.55 3.3 3.3 -23,000 75,900
4,600 0 33.35 33.35 33.35 33.35 370.00 7.3 7.3 4.9 5.25 14,950 128,80028
375.00 6.5 6.5 6.5 6.5 0 27,600
103,500 0 26.3 26.3 24.7 25.15 380.00 9.6 9.6 7.1 7.75 -14,950 178,2501.72
2,300 0 20.65 385.00 10.5 10.5 10.5 10.5 0 5,7502.5
110,400 1,150 19 23 16.35 18.35 390.00 14 14 10.2 11.5 -10,350 105,8000.96
44,850 -25,300 16 20.2 14.1 15.85 395.00 15.65 15.65 15.65 15.65 -1,150 25,3000.56
519,800 54,050 13 17.75 11.5 13.6 400.00 16.75 18.9 14.35 16.25 -4,600 226,5500.44
67,850 1,150 12.9 15.25 9.95 11.4 405.00 19.85 0 2,3000.03
205,850 -12,650 10.95 13.1 8 9.75 410.00 23.05 23.05 22.65 22.65 -1,150 33,3500.16
67,850 -1,150 8.5 11.15 7.1 8.2 415.00no data
195,500 -11,500 8.5 9.5 5.75 6.8 420.00 29.45 30 28.5 30 -1,150 19,5500.1
13,800 1,150 6.6 6.6 6 6 425.00no data
69,000 2,300 5 6.75 4 4.85 430.00 39.15 0 23,0000.33
3,450 0 2.7 435.00no data
59,800 -1,150 4 4 3 3 440.00 65 0 23,0000.38
4,600 0 2.5 2.5 2.5 2.5 445.00no data
267,950 8,050 3 3.75 2.1 2.3 450.00 56 58.9 54.7 56.45 -1,150 55,2000.21
4,600 2,300 1.9 2 1.9 1.95 455.00no data
23,000 0 2 2 2 2 460.00no data
21,850 0 1.6 470.00 80 0 1,1500.05
56,350 2,300 1.2 1.2 1.15 1.15 480.00 85.25 0 11,5000.2
29,900 0 0.45 0.45 0.45 0.45 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 0 6,900
320.00 1.5 1.5 1.5 1.5 1,150 4,600
330.00 2.5 0 2,300
340.00 4.05 4.85 1.7 1.75 -1,150 14,950
350.00 6 7.05 2.5 2.65 -23,000 169,050
360.00 8.5 9.9 3.75 4 46,000 98,900
4,600 1,150 20.7 28.05 20.7 28.05 370.00 11.9 13.65 5.6 5.75 -6,900 113,85024.75
375.00 14.25 15.95 6.9 7.2 23,000 27,600
103,500 -31,050 18.5 26.3 14.15 25.45 380.00 14.85 18.25 8.4 8.75 -25,300 193,2001.87
2,300 2,300 14.55 20.65 14.55 20.65 385.00 20.75 20.75 11.5 12.2 5,750 5,7502.5
109,250 -67,850 12.8 20 10 18.85 390.00 20.8 24.05 12.05 12.75 16,100 116,1501.06
70,150 -3,450 9.8 17.85 8.7 16.8 395.00 17.35 17.35 16.95 17.35 3,450 26,4500.38
465,750 -110,400 9.1 15 7 14.15 400.00 28.15 29.8 17 17.45 -8,050 231,1500.5
66,700 8,050 7.45 12.9 6.25 12.1 405.00 19.85 0 2,3000.03
218,500 -8,050 5.05 11 5 10.3 410.00 29 29 29 29 0 34,5000.16
69,000 -2,300 4 9.1 4 8.5 415.00no data
207,000 19,550 4.65 7.8 3.55 7.35 420.00 44.7 44.75 41.5 41.5 -2,300 20,7000.1
12,650 0 3.75 425.00no data
66,700 -3,450 2.85 5.5 2.85 5.1 430.00 39.15 39.15 39.15 39.15 0 23,0000.34
3,450 0 2.7 435.00no data
60,950 1,150 3.45 4.4 3.45 4.4 440.00 65 65 65 65 1,150 23,0000.38
4,600 0 3.95 445.00no data
259,900 -34,500 1.85 3 1.5 2.85 450.00 62.3 62.3 62.3 62.3 -1,150 56,3500.22
2,300 0 2.9 455.00no data
23,000 -2,300 1.95 1.95 1.45 1.45 460.00no data
21,850 0 1.6 1.6 1.6 1.6 470.00 80 0 1,1500.05
54,050 -5,750 1 1.3 1 1.25 480.00 85.25 0 11,5000.21
29,900 0 0.75 0.75 0.75 0.75 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 0 6,900
320.00 1.9 1.9 1.9 1.9 1,150 3,450
330.00 2.5 0 2,300
340.00 2.85 4.15 2.85 4.1 3,450 16,100
350.00 4.9 6.2 3.65 6.1 90,850 192,050
360.00 6 8.95 6 8.5 28,750 52,900
3,450 0 29.65 370.00 10 13.05 10 11.95 12,650 120,75035
375.00 9.05 9.05 9.05 9.05 -1,150 4,600
134,550 108,100 18.5 18.5 15.75 16.75 380.00 17 17.35 14.05 16.25 69,000 218,5001.62
177,100 79,350 18.45 18.45 11.4 12.2 390.00 16 22.75 16 21.75 6,900 100,0500.56
73,600 11,500 14 14 10 10.9 395.00 18.95 24.15 18.95 24.05 0 23,0000.31
576,150 32,200 13.7 13.8 8.15 8.75 400.00 22.25 29.4 22.25 27.55 -4,600 239,2000.42
58,650 0 8 9 7.25 7.25 405.00 19.85 0 2,3000.04
226,550 29,900 8.55 8.55 5.9 6.25 410.00 34.5 34.5 34.5 34.5 0 34,5000.15
71,300 3,450 4.8 5.4 4.8 5.1 415.00no data
187,450 -3,450 6.1 6.5 4.1 4.4 420.00 40.6 40.6 40.6 40.6 0 23,0000.12
12,650 1,150 4.35 4.35 3.6 3.75 425.00no data
70,150 5,750 3.8 4 3.1 3.2 430.00 51.7 51.7 51.7 51.7 0 23,0000.33
3,450 0 2.7 2.7 2.7 2.7 435.00no data
59,800 2,300 2.8 2.9 2.35 2.4 440.00 50 50 50 50 0 21,8500.37
4,600 0 3.95 445.00no data
294,400 2,300 2.4 2.4 1.8 1.85 450.00 68 68 67 67 -3,450 57,5000.2
2,300 0 2.9 455.00no data
25,300 0 2.3 460.00no data
21,850 0 1 470.00 80 0 1,1500.05
59,800 0 0.9 0.95 0.85 0.95 480.00 85.25 0 11,5000.19
29,900 0 0.4 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 0 6,900
320.00 1.5 0 2,300
330.00 2.5 0 2,300
340.00 2 2 2 2 0 12,650
350.00 3.1 3.8 3.1 3.8 1,150 101,200
360.00 13.6 13.6 4.75 5.4 5,750 24,150
3,450 0 29.65 370.00 6.8 7.7 6.7 7.2 -8,050 108,10031.33
375.00 11.8 0 5,750
26,450 -2,300 25.2 27.1 25.2 27.1 380.00 10.75 11.05 9.1 11.05 3,450 149,5005.65
97,750 -11,500 19.5 24 18.55 19.25 390.00 14.5 15.85 12.5 15.1 -8,050 93,1500.95
62,100 5,750 17.5 20.85 16.15 16.75 395.00 19.75 19.75 15 17.7 0 23,0000.37
543,950 73,600 14.35 18.65 13.25 14.6 400.00 19 20.6 16.95 19.4 -9,200 243,8000.45
58,650 4,600 15 16.1 12.45 12.45 405.00 19.85 0 2,3000.04
196,650 -13,800 10 14.15 10 10.75 410.00 24.45 24.45 24.45 24.45 1,150 34,5000.18
67,850 0 10.5 11.5 10.3 10.3 415.00no data
190,900 -24,150 7.9 10.25 7.45 7.85 420.00 32.85 0 23,0000.12
11,500 0 5.3 425.00no data
64,400 2,300 5.55 7.35 5.1 5.7 430.00 47.3 0 23,0000.36
3,450 1,150 5.5 5.5 4.75 4.75 435.00no data
57,500 10,350 4 5 3.9 4.4 440.00 48.95 0 21,8500.38
4,600 0 3.95 3.95 3.95 3.95 445.00no data
292,100 73,600 2.9 3.6 2.9 3.25 450.00 64.35 0 60,9500.21
2,300 0 2.8 2.9 2.8 2.9 455.00no data
25,300 1,150 1.75 2.3 1.75 2.3 460.00no data
21,850 0 1 470.00 80 0 1,1500.05
59,800 -2,300 1.2 1.2 0.9 0.95 480.00 85.25 0 11,5000.19
29,900 0 0.4 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.5 1.5 1 1 1,150 6,900
320.00 1.5 0 2,300
330.00 2.5 0 2,300
340.00 3.7 0 12,650
350.00 3.35 4.15 3.35 4.1 -4,600 100,050
360.00 6.5 0 18,400
3,450 0 29.65 29.65 29.65 29.65 370.00 7.35 8.85 7.3 8.85 -1,150 116,15033.67
375.00 11.8 0 5,750
28,750 -4,600 26 27.5 22.8 22.8 380.00 10 12.35 9.1 12.15 -9,200 146,0505.08
109,250 -3,450 18.5 22 16.75 17.6 390.00 13.55 17 12.9 16.65 -1,150 101,2000.93
56,350 0 17 17 15 15.6 395.00 19.75 19.75 19.75 19.75 -1,150 23,0000.41
470,350 -12,650 14.3 17.25 12.3 13.4 400.00 20.05 23 17.4 21.1 0 253,0000.54
54,050 -5,750 12.95 14 10.7 11 405.00 19.85 0 2,3000.04
210,450 -20,700 12.1 12.8 9.25 9.5 410.00 32.75 0 33,3500.16
67,850 0 10.6 10.8 8.4 8.4 415.00no data
215,050 35,650 8 9.15 6.5 7.2 420.00 32.85 0 23,0000.11
11,500 1,150 5.35 5.35 5.3 5.3 425.00no data
62,100 3,450 6 6.05 4.6 5.35 430.00 47.3 0 23,0000.37
2,300 0 5.35 435.00no data
47,150 9,200 4.7 4.7 3.35 3.9 440.00 48.95 0 21,8500.46
4,600 0 3.55 445.00no data
218,500 18,400 3.15 3.5 2.35 2.5 450.00 64.35 0 60,9500.28
2,300 0 3.25 455.00no data
24,150 -1,150 1.8 1.8 1.8 1.8 460.00no data
21,850 1,150 1 1 1 1 470.00 80 0 1,1500.05
62,100 3,450 1 1.6 0.6 0.8 480.00 85.25 0 11,5000.19
29,900 0 0.4 0.4 0.4 0.4 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.4 0.4 0.3 0.35 1,150 5,750
320.00 1.5 0 2,300
330.00 2.5 2.5 2.5 2.5 1,150 2,300
340.00 3.7 3.7 3.7 3.7 0 12,650
350.00 3.8 5.65 3.75 4.1 6,900 104,650
360.00 6.5 6.5 6.5 6.5 1,150 18,400
3,450 0 28.1 370.00 9.65 11.55 8.7 8.75 16,100 117,30034
375.00 11.8 11.8 11.8 11.8 1,150 5,750
33,350 4,600 21 23.25 19.4 22.9 380.00 14.4 15.75 12 12.25 -1,150 155,2504.66
112,700 26,450 18.65 19 14.85 17.5 390.00 16 21.2 15.5 16.75 21,850 102,3500.91
56,350 9,200 13.3 13.55 12 13.55 395.00 17.5 24.55 17.5 21.35 -1,150 24,1500.43
483,000 85,100 15.1 15.25 11.15 13.2 400.00 20.4 27.25 20.4 24.9 -5,750 253,0000.52
59,800 -2,300 12.2 12.2 9.6 11.5 405.00 19.85 0 2,3000.04
231,150 -12,650 10.5 11.5 8.4 9.9 410.00 32.75 32.75 32.75 32.75 5,750 33,3500.14
67,850 0 9.1 415.00no data
179,400 -11,500 8.25 8.25 6.1 7.2 420.00 32.85 0 23,0000.13
10,350 0 8.3 425.00no data
58,650 0 5.65 5.8 4.45 5.8 430.00 47.3 47.3 47.3 47.3 1,150 23,0000.39
2,300 0 5.35 435.00no data
37,950 0 4.15 440.00 48.95 0 21,8500.58
4,600 0 3.55 445.00no data
200,100 -3,450 2.65 2.7 2.3 2.7 450.00 64.35 0 60,9500.3
2,300 0 3.25 455.00no data
25,300 0 2.5 460.00no data
20,700 0 1.55 470.00 80 0 1,1500.06
58,650 0 1 1 1 1 480.00 85.25 0 11,5000.2
29,900 3,450 0.5 0.6 0.5 0.6 500.00 90 0 4,6000.15
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.95 0.95 0.95 0.95 0 4,600
320.00 1.5 0 2,300
330.00 1.9 0 1,150
340.00 2.75 3.5 2.7 3.4 9,200 12,650
350.00 3.95 5.2 3.35 4.65 -2,300 97,750
360.00 5.7 0 17,250
3,450 0 28.1 28.1 28.1 28.1 370.00 8.45 10.45 8.45 9.55 -1,150 101,20029.33
375.00 10.7 0 4,600
28,750 3,450 26.85 26.85 22.1 22.75 380.00 11.45 14.5 10.8 13.2 14,950 156,4005.44
385.00 10.6 0 1,150
86,250 27,600 20.65 21.35 16.8 17.9 390.00 15.5 19.5 14.3 17.9 0 80,5000.93
47,150 21,850 18.45 19.25 14.95 15.6 395.00 18 21.3 18 20.2 5,750 25,3000.54
397,900 64,400 15.8 17 12.5 13.6 400.00 21.2 25.5 19.6 23.5 -4,600 258,7500.65
62,100 9,200 14.25 14.4 10.85 11.75 405.00 19.85 0 2,3000.04
243,800 -2,300 12 12.6 9.3 10.2 410.00 27.15 0 27,6000.11
67,850 10,350 9.05 9.1 8.15 9.1 415.00no data
190,900 -9,200 9.25 9.55 6.8 7.5 420.00 32.85 0 23,0000.12
10,350 0 8.3 425.00no data
58,650 4,600 6.45 6.8 4.9 5.6 430.00 40.7 41.95 40 41.95 2,300 21,8500.37
2,300 0 5.35 435.00no data
37,950 3,450 5.65 5.65 3.6 4.15 440.00 48.95 48.95 48.95 48.95 1,150 21,8500.58
4,600 0 3.55 445.00no data
203,550 -20,700 3.65 3.65 2.6 2.9 450.00 58.35 64.35 58.35 64.35 0 60,9500.3
2,300 0 3.25 455.00no data
25,300 3,450 2.45 2.5 2.45 2.5 460.00no data
20,700 11,500 1.7 1.7 1.4 1.55 470.00 80 0 1,1500.06
58,650 -2,300 1 1 1 1 480.00 85.25 0 11,5000.2
26,450 11,500 0.5 0.5 0.4 0.5 500.00 90 0 4,6000.17
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 4,600
320.00 1.5 1.5 1.5 1.5 0 2,300
330.00 1.3 1.9 1.3 1.9 1,150 1,150
340.00 2 2.2 2 2 3,450 3,450
350.00 2.8 4.35 2.8 4.2 8,050 100,050
360.00 3.55 6.2 3.55 5.7 8,050 17,250
3,450 3,450 35.95 36.3 35.95 36.3 370.00 5.95 8.65 5.7 8.35 48,300 102,35029.67
375.00 10.7 0 4,600
25,300 14,950 32.25 32.25 25.65 26.25 380.00 8 12.15 7.3 11.75 -36,800 141,4505.59
385.00 10.45 10.6 10.45 10.6 -1,150 1,150
58,650 18,400 24.25 24.5 20.5 20.65 390.00 13.4 16.5 10.45 16.05 -2,300 80,5001.37
25,300 9,200 25.1 25.1 17.35 17.95 395.00 16.45 18.7 15.4 18.25 6,900 19,5500.77
333,500 100,050 21.7 27.1 15.1 15.55 400.00 15 21.7 13.95 21.1 -66,700 263,3500.79
52,900 17,250 22.1 23.55 13.05 13.45 405.00 17.7 19.85 17.7 19.85 1,150 2,3000.04
246,100 127,650 18.3 20.95 11.25 11.65 410.00 19.1 27.15 19 27.15 1,150 27,6000.11
57,500 33,350 17.05 17.75 9.95 10.05 415.00no data
200,100 64,400 12.65 16.25 8.4 8.75 420.00 32 32.9 30.05 32.85 4,600 23,0000.11
10,350 2,300 8.05 8.3 8 8.3 425.00no data
54,050 -2,300 10.5 11.85 6.2 6.35 430.00 38.15 38.55 38.15 38.55 -2,300 19,5500.36
2,300 2,300 5.3 5.4 5.3 5.35 435.00no data
34,500 12,650 8 8 4.55 4.65 440.00 47.95 48 46.55 46.55 1,150 20,7000.6
4,600 4,600 3.4 4 3.3 3.55 445.00no data
224,250 -13,800 5.7 6.65 3.25 3.35 450.00 50.05 56 50.05 55.3 4,600 60,9500.27
2,300 2,300 3.25 3.25 3.25 3.25 455.00no data
21,850 16,100 3.8 4.8 2.35 2.55 460.00no data
9,200 5,750 3.1 3.1 1.45 1.45 470.00 80 0 1,1500.13
60,950 -1,150 1.6 1.6 1.4 1.4 480.00 85.25 0 11,5000.19
14,950 5,750 0.75 0.75 0.65 0.65 500.00 90 0 4,6000.31
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 1 0.75 0.75 0 4,600
320.00 2 2 0.15 0.15 1,150 2,300
350.00 8 8 2.7 2.85 26,450 92,000
360.00 8 8 5.5 5.5 4,600 9,200
370.00 12 12 5.15 5.3 28,750 54,050
375.00 10.7 0 4,600
10,350 6,900 29.35 37 29.35 37 380.00 16 16 7.35 7.6 87,400 178,25017.22
385.00 11 11 9.9 9.9 2,300 2,300
40,250 12,650 22.7 31 22.65 30.6 390.00 17.95 18.1 9.95 10.3 -4,600 82,8002.06
16,100 -2,300 20.1 27.6 20.1 26.75 395.00 19.35 21.2 11.6 11.75 12,650 12,6500.79
233,450 -47,150 17.1 25 14.25 24.35 400.00 24 26.3 13.35 13.95 115,000 330,0501.41
35,650 16,100 15.05 22.05 15 21.55 405.00 23.05 23.05 15.45 15.45 1,150 1,1500.03
118,450 51,750 12.9 19.5 12.2 18.95 410.00 23.15 25.9 17.5 18.1 14,950 26,4500.22
24,150 23,000 12.1 16.5 11.6 16.5 415.00no data
135,700 25,300 10.3 14.65 8.1 14.15 420.00 25.5 25.5 23.9 23.9 1,150 18,4000.14
8,050 6,900 9.8 11.35 8 9.25 425.00no data
56,350 14,950 7.5 10.95 6.45 10.55 430.00 32.7 32.7 28.6 28.6 3,450 21,8500.39
21,850 5,750 8.25 8.25 4.4 7.45 440.00 51.1 0 19,5500.89
238,050 47,150 3.95 6 3.55 5.5 450.00 47.35 47.5 47.35 47.5 -1,150 56,3500.24
5,750 3,450 4 4 3.65 3.9 460.00no data
3,450 1,150 2.75 2.8 2.6 2.65 470.00 80 0 1,1500.33
62,100 -3,450 1.75 2.15 1.55 1.75 480.00 85.25 0 11,5000.19
9,200 9,200 0.9 0.9 0.5 0.85 500.00 90 90 90 90 1,150 4,6000.5
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.4 1 0.4 0.95 2,300 4,600
320.00 2 2 2 2 1,150 1,150
350.00 4.8 6.2 4.8 5.45 31,050 65,550
360.00 7.15 8.3 7.15 7.95 3,450 4,600
370.00 9 11.25 7.8 9.8 18,400 25,300
375.00 12.7 12.7 10.7 10.7 4,600 4,600
3,450 1,150 29.85 29.85 29.85 29.85 380.00 13.05 14.9 10.6 13.15 1,150 90,85026.33
27,600 24,150 24.25 26.75 22.7 26.5 390.00 17.2 19.2 13.75 16.9 69,000 87,4003.17
18,400 10,350 21 23.1 18.95 23.1 395.00no data
280,600 119,600 20 21.8 16 20.35 400.00 21.25 24 18.85 21.25 70,150 215,0500.77
19,550 19,550 18.3 18.3 15.85 18.3 405.00no data
66,700 33,350 15 17 12.65 16.1 410.00 25.15 29.2 25.15 28 5,750 11,5000.17
1,150 1,150 10.8 10.8 10.8 10.8 415.00no data
110,400 59,800 13.1 13.25 9.25 12.55 420.00 37 37 30.55 32.75 2,300 17,2500.16
1,150 1,150 10.5 10.5 10.5 10.5 425.00no data
41,400 20,700 8.45 10.15 7.15 9.65 430.00 43 43 43 43 1,150 18,4000.44
16,100 8,050 6.05 7.5 5.4 7.4 440.00 51.1 51.1 51.1 51.1 1,150 19,5501.21
190,900 47,150 4.9 6.2 4 5.9 450.00 60 0 57,5000.3
2,300 2,300 3.85 4 3.85 4 460.00no data
2,300 2,300 2.85 3 2.85 3 470.00 80 0 1,1500.5
65,550 48,300 1.5 2.65 1.5 2.45 480.00 85.25 85.25 85.25 85.25 1,150 11,5000.18
500.00 102.5 0 3,450
520.00 133 0 1,150
550.00 154 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 3.35 3.35 3.35 3.35 2,300 2,300
350.00 6.05 9.95 6.05 8 17,250 28,750
370.00 12.75 12.75 12.75 12.75 2,300 3,450
1,150 1,150 22.05 22.05 22.05 22.05 380.00 14.55 18.75 14.5 17.95 13,800 78,20068
390.00 24.2 24.2 24.15 24.15 0 16,100
6,900 6,900 21 21 16.35 18 395.00no data
95,450 8,050 18.8 18.8 14.2 16.4 400.00 24 29.5 24 28.1 6,900 93,1500.98
28,750 1,150 15.45 15.45 11 12.8 410.00 32.5 32.5 32.5 32.5 1,150 5,7500.2
42,550 24,150 11 11 8.65 10 420.00 36 40.95 36 38.7 8,050 10,3500.24
19,550 10,350 6.75 7.75 6.3 7.55 430.00 42.75 0 14,9500.76
1,150 1,150 5 5 5 5 440.00 41 0 13,80012
111,550 9,200 4.8 4.9 3.5 4.2 450.00 60 0 57,5000.52
470.00 80 80 80 80 1,150 1,150
8,050 5,750 1.25 1.55 1.25 1.55 480.00 90.2 90.2 90.2 90.2 2,300 2,3000.29
500.00 102.5 0 3,450
550.00 154 154 154 154 2,300 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 6 0 11,500
370.00 10 10 10 10 1,150 1,150
380.00 13 14.8 13 13.65 44,850 64,400
390.00 17.45 17.45 16.6 17.2 3,450 16,100
87,400 5,750 21.6 21.6 17.5 18.9 400.00 18.55 24 18.55 22.8 19,550 86,2500.99
27,600 4,600 18 18 14.2 15.25 410.00 26.7 26.7 26.7 26.7 0 4,6000.17
18,400 4,600 13.6 13.6 10.05 11.35 420.00 29 0 2,3000.13
9,200 1,150 9.15 9.15 8 8.2 430.00 42.45 43 42.45 42.75 2,300 14,9501.63
440.00 41 0 13,800
102,350 23,000 5.15 5.6 4.05 5.3 450.00 60 60 60 60 1,150 57,5000.56
2,300 0 1.9 1.9 1.9 1.9 480.00no data
500.00 102.5 102.5 102.5 102.5 1,150 3,450
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 6 6 6 6 11,500 11,500
380.00 13 13 9.75 10 1,150 19,550
390.00 15 15.35 13.45 15.35 5,750 12,650
81,650 64,400 25.2 31.8 20.85 23.1 400.00 20.55 20.55 17.5 18 26,450 66,7000.82
23,000 17,250 17.1 20.8 17.1 18 410.00 23.35 23.35 23.25 23.25 1,150 4,6000.2
13,800 9,200 14.25 15 12.5 14.4 420.00 29 29 29 29 1,150 2,3000.17
8,050 8,050 13 13 9.15 9.15 430.00 34 35 34 35 12,650 12,6501.57
440.00 41 42 41 41 12,650 13,800
79,350 63,250 6 7.4 4.9 5.65 450.00 49 50.5 49 50.2 37,950 56,3500.71
2,300 2,300 2.15 2.2 2.15 2.2 480.00no data
500.00 96 96 96 96 2,300 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 10.4 12.3 8 8 1,150 18,400
390.00 10.85 0 6,900
17,250 5,750 20.25 25.75 20.25 25.55 400.00 18.1 19.35 14.35 16.05 6,900 40,2502.33
5,750 4,600 18.15 19.8 18 19.8 410.00 20 20 20 20 0 3,4500.6
4,600 3,450 13.25 14.5 13.25 14.5 420.00 25 0 1,1500.25
440.00 40 0 1,150
16,100 6,900 5 6.95 5 6 450.00 47.9 50.2 47.9 50.2 2,300 18,4001.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 10.35 13.5 10.35 13.1 14,950 17,250
390.00 10.85 0 6,900
11,500 4,600 22 22 16.4 17.55 400.00 25.15 25.15 19.35 23 21,850 33,3502.9
1,150 1,150 12 12 12 12 410.00 19.45 0 3,4503
1,150 0 25 420.00 25 0 1,1501
440.00 40 0 1,150
9,200 0 4.6 4.6 4.6 4.6 450.00 50 0 16,1001.75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 7 7 7 7 1,150 2,300
390.00 10.85 10.85 10.85 10.85 2,300 6,900
6,900 1,150 23 23 23 23 400.00 16.05 17 15.65 15.65 5,750 11,5001.67
410.00 18.7 19.45 18.7 19.45 3,450 3,450
1,150 0 25 420.00 25 25 25 25 1,150 1,1501
440.00 40 40 40 40 1,150 1,150
9,200 1,150 1.5 6.3 1.5 6.3 450.00 40 50 40 50 16,100 16,1001.75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 9.6 9.6 9.6 9.6 1,150 1,150
390.00 10.55 11.05 10.55 11.05 4,600 4,600
5,750 5,750 18.9 24.5 18 24.5 400.00 38 38 17.05 17.1 4,600 5,7501
1,150 0 25 420.00no data
8,050 1,150 7 7.5 7 7.5 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 25 25 25 25 1,150 1,150
1,150 0 25 420.00no data
6,900 0 11.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 25 420.00no data
6,900 0 11.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 25 420.00no data
6,900 0 11.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 25 420.00no data
6,900 0 11.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 1,150 25 25 25 25 420.00no data
6,900 0 11.95 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,900 6,900 18.9 18.9 6.85 11.95 450.00no data