info@tamealps.com +91 94145 70283

Indraprastha Gas Limited (IGL) 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 540.00 545.70 535.10 538.15 -0.25% 4559632 24589.63 75.96
22 Jul 2021 541.70 543.15 537.00 539.50 0.24% 3504984 18914.53 79.25
20 Jul 2021 549.70 549.70 536.95 538.20 -2.09% 3431968 18540.02 71.84 High delivery volume with negative change
19 Jul 2021 552.60 556.00 547.65 549.70 -0.52% 1508022 8308.41 56.07
16 Jul 2021 561.70 562.90 551.00 552.60 -1.36% 1256479 6964.18 48.98
15 Jul 2021 563.00 565.45 557.35 560.20 -0.01% 1369642 7691.42 51.86
14 Jul 2021 566.75 568.30 559.00 560.25 -1.09% 970438 5460.05 50.19
13 Jul 2021 572.00 575.00 565.10 566.45 -0.54% 1262274 7191.49 49.62
12 Jul 2021 572.90 577.90 567.20 569.55 -0.09% 1316126 7540.95 31.35
09 Jul 2021 580.00 581.75 568.60 570.05 -1.52% 2079011 11918.11 28.48
08 Jul 2021 564.00 584.00 563.00 578.85 3.15% 8985279 52028.64 17.70
07 Jul 2021 561.00 567.00 557.30 561.15 -0.29% 1242875 6991.48 48.56
06 Jul 2021 566.90 571.35 561.50 562.80 -0.96% 1445954 8205.78 43.41
05 Jul 2021 566.50 572.00 564.15 568.25 0.82% 1515452 8613.86 48.47
02 Jul 2021 571.85 571.85 558.45 563.65 -1.22% 4074602 22951.63 40.26
01 Jul 2021 559.25 573.00 558.00 570.60 2.30% 5364609 30462.53 27.04
30 Jun 2021 554.60 561.55 546.50 557.75 1.42% 4834329 26842.09 22.27
29 Jun 2021 536.20 558.00 532.30 549.95 3.07% 8682058 47672.47 18.71
28 Jun 2021 521.20 545.00 519.30 533.55 4.10% 11034403 59182.02 16.61
25 Jun 2021 515.15 522.65 508.15 512.55 -0.24% 4909146 25330.87 20.08
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 511.2 517 511.2 517 2 0 0% NAN%
03 May, 2021 0 0 0 517 0 0 0% NAN%
04 May, 2021 0 0 0 517 0 0 0% NAN%
05 May, 2021 0 0 0 517 0 0 0% NAN%
06 May, 2021 517 517 517 517 1 1,375 0% INF%
07 May, 2021 525 525 525 525 1 2,750 1.55% 100% Fresh Long
10 May, 2021 0 0 0 525 0 2,750 0% 0%
11 May, 2021 0 0 0 525 0 2,750 0% 0%
12 May, 2021 526 526 524.15 524.15 2 5,500 -0.16% 100%
14 May, 2021 517 517 517 517 1 6,875 -1.36% 25% Fresh Short
17 May, 2021 517 517.5 515.65 517.5 3 6,875 0.1% 0%
18 May, 2021 524.6 524.6 515.35 515.35 4 6,875 -0.42% 0%
19 May, 2021 526 526 518 518 5 12,375 0.51% 80%
20 May, 2021 511.1 512 508 509.05 8 23,375 -1.73% 88.89% Fresh Short
21 May, 2021 509.05 511.6 505 508.8 45 67,375 -0.05% 188.24%
24 May, 2021 508.8 514.95 508.6 512.7 21 66,000 0.77% -2.13%
25 May, 2021 515.1 525.6 510 513.6 41 81,125 0.18% 22.92%
26 May, 2021 512.05 517.95 510.45 513.05 29 92,125 -0.11% 13.56%
27 May, 2021 513.5 525.95 511 524.15 52 89,375 2.16% -3.17% Short Covering
28 May, 2021 523 526.15 518.5 519.55 36 92,125 -0.88% 3.08%
31 May, 2021 520.5 537 520.5 533.75 61 107,250 2.73% 16.42% Fresh Long
01 Jun, 2021 533.75 533.75 526 530.1 31 116,875 -0.68% 8.97%
02 Jun, 2021 531.6 540 530.5 537.05 45 111,375 1.31% -5.19% Short Covering
03 Jun, 2021 537.3 538.3 531.7 532.05 27 127,875 -0.93% 14.81%
04 Jun, 2021 528.35 531 525.6 530.05 59 174,625 -0.38% 36.56%
07 Jun, 2021 533.25 538.2 532 534.15 106 218,625 0.77% 25.2%
08 Jun, 2021 535.15 545 533 535.5 121 258,500 0.25% 18.24%
09 Jun, 2021 535.5 550 532.2 538.3 218 255,750 0.52% -1.09%
10 Jun, 2021 538.7 547.75 536.7 543.15 155 277,750 0.9% 8.6%
11 Jun, 2021 546.2 553 540.75 541.55 277 317,625 -0.29% 14.36%
14 Jun, 2021 540 541.15 531.45 536.05 202 442,750 -1.02% 39.39% Fresh Short
15 Jun, 2021 536.3 548.7 536.05 543.3 226 441,375 1.35% -0.31% Short Covering
16 Jun, 2021 545 546.3 537 537.8 198 529,375 -1.01% 19.94% Fresh Short
17 Jun, 2021 533.7 544.5 533.7 539.55 412 738,375 0.33% 39.48%
18 Jun, 2021 543 545 526.5 535.05 1259 1,615,625 -0.83% 118.81%
21 Jun, 2021 529.2 537.95 524.3 536.15 2545 3,757,875 0.21% 132.6%
22 Jun, 2021 539.9 540.6 530 531.6 2812 5,828,625 -0.85% 55.1%
23 Jun, 2021 533.8 534 520.35 521.45 3463 7,409,875 -1.91% 27.13% Fresh Short
24 Jun, 2021 522.9 523.25 515.5 516.9 3370 8,805,500 -0.87% 18.83%
25 Jun, 2021 518.3 523.95 510.55 515.25 7381 9,252,375 -0.32% 5.07%
28 Jun, 2021 521.9 547.65 521.15 536.7 10606 9,387,125 4.16% 1.46% Fresh Long
29 Jun, 2021 539.6 561.95 534.85 553.4 9169 9,990,750 3.11% 6.43% Fresh Long
30 Jun, 2021 557 568 549.2 560.25 5903 10,340,000 1.24% 3.5% Fresh Long
01 Jul, 2021 562 575.7 560.15 572.05 4915 10,395,000 2.11% 0.53% Fresh Long
02 Jul, 2021 572.1 573.3 561.6 566.65 2296 10,406,000 -0.94% 0.11%
05 Jul, 2021 567.05 574.85 567 570.8 1297 10,378,500 0.73% -0.27%
06 Jul, 2021 570.45 574 564.3 565.5 1329 10,040,250 -0.93% -3.49%
07 Jul, 2021 558.3 569.55 558.3 564.2 1178 10,052,625 -0.23% 0.12%
08 Jul, 2021 566.95 585.9 565.45 579.5 6138 10,043,000 2.71% -0.1% Short Covering
09 Jul, 2021 581.5 582.5 570.1 571.55 2017 9,803,750 -1.37% -2.5% Long Unwinding
12 Jul, 2021 574.85 578.35 568.8 571.6 1293 9,667,625 0.01% -1.43%
13 Jul, 2021 574.55 576.35 568.1 569.2 1016 9,592,000 -0.42% -0.79%
14 Jul, 2021 569.15 569.9 561.9 562.75 1089 9,803,750 -1.13% 2.21% Fresh Short
15 Jul, 2021 565 566.95 560.8 562.25 1010 9,725,375 -0.09% -0.81%
16 Jul, 2021 561.5 564 552.1 554.55 1437 9,504,000 -1.37% -2.38% Long Unwinding
19 Jul, 2021 552.25 557.15 548.7 550.7 1175 9,554,875 -0.69% 0.54%
20 Jul, 2021 546.9 549.9 538.3 539.7 1938 9,671,750 -2% 1.22% Fresh Short
22 Jul, 2021 542.4 545 539 541.35 1776 10,280,875 0.31% 6.3%
23 Jul, 2021 541.55 546.7 536.95 539.2 2131 9,598,875 -0.4% -7.65%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.15 0 17,875
450.00 0.5 0.55 0.4 0.45 -1,375 104,500
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.3 0.45 0.3 0.45 1,375 151,250
5,500 0 60.6 60.6 59 60.35 480.00 0.95 0.95 0.35 0.5 -4,125 130,62523.75
2,750 0 49.75 490.00 0.55 0.75 0.5 0.65 16,500 112,75041
53,625 0 42.3 500.00 0.5 0.75 0.4 0.7 -15,125 287,3755.36
27,500 -2,750 32.35 32.35 29.75 29.75 510.00 0.55 0.85 0.45 0.8 0 138,8755.05
137,500 -1,375 24 24 20.65 20.65 520.00 0.8 1.25 0.65 1 -1,375 299,7502.18
133,375 -6,875 15 17.2 10.05 10.7 530.00 2.8 3.15 1.8 2.25 -2,750 250,2501.88
405,625 81,125 7.9 10.75 4.9 5.25 540.00 5.1 8 4.15 5.7 1,375 268,1250.66
826,375 261,250 4.75 6.65 2.7 2.85 550.00 11.7 15.5 9.6 13.25 -30,250 213,1250.26
532,125 83,875 2.75 3.65 1.65 1.8 560.00 20.15 24.7 19.25 22.9 -9,625 130,6250.25
466,125 -26,125 1.6 2.2 1.1 1.25 570.00 27 34.2 27 34.2 -12,375 137,5000.29
800,250 -45,375 1.4 1.4 0.85 0.9 580.00 40.55 43.3 40 41.2 -8,250 85,2500.11
288,750 -20,625 1 1.05 0.5 0.65 590.00 51.5 51.5 51.5 51.5 -2,750 8,2500.03
554,125 -83,875 0.7 1 0.45 0.5 600.00 58.85 58.85 58.85 58.85 0 11,0000.02
93,500 -26,125 0.35 1 0.35 0.35 610.00 70.85 0 12,3750.13
214,500 -39,875 0.8 0.8 0.2 0.2 620.00 78.45 0 20,6250.1
67,375 -4,125 0.3 0.3 0.2 0.25 630.00 88.9 0 4,1250.06
78,375 -11,000 0.3 0.3 0.2 0.3 640.00 66.3 0 1,3750.02
100,375 -6,875 0.15 0.2 0.1 0.2 650.00no data
33,000 -1,375 0.2 0.2 0.15 0.15 660.00no data
60,500 -5,500 0.15 0.2 0.05 0.05 670.00no data
5,500 0 0.3 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.15 0 17,875
450.00 0.5 0.6 0.5 0.6 0 105,875
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.55 0.55 0.4 0.4 -1,375 149,875
5,500 1,375 59.3 59.3 59.3 59.3 480.00 0.55 0.8 0.55 0.7 2,750 134,75024.5
2,750 0 49.75 490.00 0.6 0.6 0.6 0.6 -1,375 96,25035
53,625 -4,125 43.95 43.95 39.9 42.3 500.00 0.9 1 0.6 0.65 0 302,5005.64
30,250 -1,375 32.45 32.45 30.15 30.15 510.00 0.9 1.2 0.65 0.9 -8,250 138,8754.59
138,875 0 23.6 24.3 20.5 22.65 520.00 1.45 1.55 0.8 0.95 -26,125 301,1252.17
140,250 -9,625 14.1 16.15 12 13.75 530.00 3.15 3.55 2.1 2.4 -26,125 253,0001.8
324,500 78,375 9.2 9.5 6.8 7.7 540.00 5.55 7.8 4.9 6.05 -8,250 266,7500.82
565,125 22,000 5.5 5.7 3.5 4 550.00 12.5 14.2 11 12.55 -11,000 243,3750.43
448,250 -46,750 3.1 3.25 2 2.4 560.00 20.55 22.75 18 20.85 -6,875 140,2500.31
492,250 -38,500 1.5 2.05 1.3 1.55 570.00 29.5 31.15 29.5 30.25 -4,125 149,8750.3
845,625 -38,500 2 2 1 1.2 580.00 39.15 41.55 39.15 41.55 -4,125 93,5000.11
309,375 -11,000 4.75 4.75 0.65 0.95 590.00 30.6 0 11,0000.04
638,000 -42,625 1.25 1.25 0.65 0.8 600.00 58.2 60.95 58.2 60.95 1,375 11,0000.02
119,625 -20,625 0.7 0.75 0.5 0.75 610.00 70.85 70.85 70.85 70.85 0 12,3750.1
254,375 -11,000 0.7 0.7 0.4 0.45 620.00 78.45 0 20,6250.08
71,500 -2,750 0.4 1 0.4 0.65 630.00 90.8 90.8 88.35 88.9 -1,375 4,1250.06
89,375 -8,250 0.15 0.3 0.15 0.3 640.00 66.3 0 1,3750.02
107,250 -4,125 0.2 0.25 0.15 0.25 650.00no data
34,375 -1,375 0.35 0.55 0.35 0.4 660.00no data
66,000 0 0.2 0.2 0.2 0.2 670.00no data
5,500 0 0.3 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0.2 0.2 0.2 0 5,500
440.00 1.45 1.45 0.15 0.15 0 17,875
450.00 0.1 0 105,875
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.8 0.8 0.7 0.7 -2,750 151,250
4,125 0 81.4 480.00 0.95 1.1 0.8 0.85 -4,125 132,00032
2,750 0 49.75 490.00 1.15 1.15 0.9 0.9 -8,250 97,62535.5
57,750 0 41.1 41.25 41.1 41.2 500.00 1.1 1.35 0.7 1 -26,125 302,5005.24
31,625 1,375 32.1 32.1 32.1 32.1 510.00 1.45 1.75 0.95 1.05 -22,000 147,1254.65
138,875 -15,125 25.15 25.15 21.7 21.7 520.00 2 2.65 1.2 1.5 46,750 327,2502.36
149,875 -8,250 21.5 21.9 12.6 13.1 530.00 3.5 4.8 2.9 3.65 -56,375 279,1251.86
246,125 30,250 15.75 15.75 7.05 7.5 540.00 5.9 8.85 4.9 7.8 -33,000 275,0001.12
543,125 192,500 9 9.6 4.25 4.55 550.00 11.6 15.55 9.25 15.05 -31,625 254,3750.47
495,000 9,625 5.15 6.25 2.55 2.8 560.00 19.2 23.7 15.75 21.9 -22,000 147,1250.3
530,750 -50,875 3 4.35 1.8 2 570.00 29.8 32.5 25.25 32.4 -17,875 154,0000.29
884,125 -174,625 2.2 2.95 1.3 1.55 580.00 39.1 42.45 34.95 42.45 -1,375 97,6250.11
320,375 -49,500 2.1 2.3 1.1 1.35 590.00 30.6 0 11,0000.03
680,625 -104,500 0.8 1.8 0.8 1.1 600.00 52.5 57.3 52.5 57.3 0 9,6250.01
140,250 -37,125 1.25 1.25 0.65 0.8 610.00 57.7 0 12,3750.09
265,375 -15,125 0.8 1 0.55 0.7 620.00 78.5 78.5 78.45 78.45 0 20,6250.08
74,250 -17,875 0.45 0.65 0.3 0.5 630.00 88 88 88 88 1,375 5,5000.07
97,625 -15,125 0.2 0.5 0.15 0.35 640.00 66.3 0 1,3750.01
111,375 -6,875 1.85 1.85 0.3 0.3 650.00no data
35,750 0 0.35 0.35 0.35 0.35 660.00no data
66,000 -2,750 0.35 0.35 0.3 0.3 670.00no data
5,500 0 0.3 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.1 0.1 0.1 0.1 -1,375 105,875
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.65 1.05 0.65 1.05 -1,375 154,000
4,125 0 81.4 480.00 0.5 0.9 0.5 0.9 -1,375 136,12533
2,750 0 49.75 490.00 0.95 1 0.9 0.95 -5,500 105,87538.5
57,750 -2,750 51.25 51.6 51.25 51.6 500.00 0.7 1.1 0.7 1.05 -17,875 328,6255.69
30,250 -6,875 41.75 42.15 41.75 42.1 510.00 1.1 1.25 1 1.2 -1,375 169,1255.59
154,000 -4,125 36 36 30.95 30.95 520.00 1.05 1.95 1.05 1.75 -5,500 280,5001.82
158,125 -12,375 22 23.85 22 23 530.00 2.8 3.5 2.45 2.8 12,375 335,5002.12
215,875 -12,375 19.2 19.2 14.6 15.75 540.00 5 6.2 4.15 5.2 -26,125 308,0001.43
350,625 86,625 12.75 14.2 9.25 10.15 550.00 8.05 10.6 7.2 9.5 -28,875 286,0000.82
485,375 46,750 7.35 9.65 5.8 6.25 560.00 15.55 16.9 12.3 15.5 -6,875 169,1250.35
581,625 -19,250 4.5 6.05 3.6 3.9 570.00 20.15 24.5 19.95 23 -6,875 171,8750.3
1,058,750 110,000 4 4.05 2.25 2.55 580.00 25.25 33.05 25.25 32.9 -11,000 99,0000.09
369,875 -8,250 3.05 3.05 1.8 2.05 590.00 30.6 0 11,0000.03
785,125 12,375 2.2 2.25 1.5 1.6 600.00 45.75 52.55 45.75 52.55 -2,750 9,6250.01
177,375 12,375 1.55 1.65 1.1 1.15 610.00 57.7 0 12,3750.07
280,500 -23,375 0.95 1.3 0.7 0.8 620.00 68.1 70.75 66 70.75 -2,750 20,6250.07
92,125 -19,250 1 1 0.45 0.55 630.00 56.05 0 4,1250.04
112,750 -15,125 0.75 0.75 0.25 0.3 640.00 66.3 0 1,3750.01
118,250 -17,875 0.55 0.55 0.3 0.35 650.00no data
35,750 -8,250 0.4 0.5 0.4 0.5 660.00no data
68,750 -4,125 0.25 0.25 0.2 0.2 670.00no data
5,500 0 0.3 0.3 0.3 0.3 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.15 0 107,250
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 1 1 0.65 0.65 -1,375 155,375
4,125 0 81.4 480.00 1 1 0.95 0.95 -1,375 137,50033.33
2,750 0 49.75 490.00 0.8 1.15 0.8 1.05 -5,500 111,37540.5
60,500 -2,750 54.3 54.4 54.3 54.4 500.00 0.7 1.2 0.7 1.05 -20,625 346,5005.73
37,125 0 54.35 510.00 0.9 1.7 0.85 1.15 -12,375 170,5004.59
158,125 1,375 40.4 40.4 35.45 36.05 520.00 1.1 2.4 1.1 1.65 -1,375 286,0001.81
170,500 -6,875 31.95 31.95 26.1 28.7 530.00 2 4 1.95 2.8 15,125 323,1251.9
228,250 -13,750 21.95 21.95 18.05 18.5 540.00 3.2 6.2 3.2 4.7 30,250 334,1251.46
264,000 79,750 16 17.35 12.55 13.05 550.00 6.7 10.5 6.1 8.25 -16,500 314,8751.19
438,625 149,875 14.4 14.4 8.35 8.7 560.00 12.05 15.75 10.6 14.25 -34,375 176,0000.4
600,875 59,125 10.4 10.5 5.5 5.7 570.00 19.3 23.95 19.1 21.35 -16,500 178,7500.3
948,750 -41,250 7.15 7.15 3.75 3.95 580.00 28.45 30.65 28.3 29.2 -2,750 110,0000.12
378,125 -11,000 4 4.2 2.75 3.05 590.00 30.6 0 11,0000.03
772,750 -44,000 4 4 2.15 2.35 600.00 42.7 49.1 42.7 48.1 -4,125 12,3750.02
165,000 24,750 3.5 3.5 1.55 1.8 610.00 51.75 57.7 51.75 57.7 0 12,3750.08
303,875 -16,500 1.75 1.75 1.1 1.15 620.00 50.55 0 23,3750.08
111,375 -9,625 1.2 1.55 0.9 1.1 630.00 56.05 0 4,1250.04
127,875 -16,500 1 1 0.65 0.75 640.00 66.3 0 1,3750.01
136,125 -15,125 0.55 0.75 0.55 0.6 650.00no data
44,000 -1,375 0.5 0.5 0.5 0.5 660.00no data
72,875 -1,375 0.1 0.25 0.1 0.25 670.00no data
5,500 0 0.45 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.15 0 107,250
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.6 0.6 0.6 0.6 1,375 156,750
4,125 0 81.4 480.00 0.75 0.75 0.7 0.7 -2,750 138,87533.67
2,750 0 49.75 490.00 0.8 0.85 0.8 0.85 0 116,87542.5
63,250 0 63.65 500.00 0.65 1.05 0.65 0.75 -6,875 367,1255.8
37,125 0 54.2 54.4 54.2 54.35 510.00 1.25 1.25 0.95 0.95 -1,375 182,8754.93
156,750 -6,875 45.35 45.35 43.3 43.8 520.00 1.85 2.05 1.3 1.45 -15,125 287,3751.83
177,375 -2,750 36.5 36.5 35.1 35.1 530.00 2.8 2.8 2.2 2.4 -11,000 308,0001.74
242,000 -1,375 26.5 26.5 26 26 540.00 4 4.1 3.25 3.45 -5,500 303,8751.26
184,250 -12,375 22 22 17.45 18.05 550.00 7.05 7.05 5.85 6.05 2,750 331,3751.8
288,750 -6,875 15 15.75 12.5 13.05 560.00 9.5 11.9 9.5 11 2,750 210,3750.73
541,750 48,125 11.6 11.6 8.85 9.3 570.00 15.75 17.8 15.55 16.35 -4,125 195,2500.36
990,000 -12,375 8 8.35 6.3 6.5 580.00 24 24 22.2 22.6 -12,375 112,7500.11
389,125 1,375 5.4 7.95 4.55 4.8 590.00 30.65 30.65 30.6 30.6 0 11,0000.03
816,750 1,375 4 4.35 3.4 3.5 600.00 40.1 40.1 40.1 40.1 -1,375 16,5000.02
140,250 2,750 2.9 3.35 2.5 2.6 610.00 50.25 0 12,3750.09
320,375 0 2.4 2.4 1.75 1.85 620.00 50.55 0 23,3750.07
121,000 -5,500 1.4 1.55 1.4 1.55 630.00 56.05 0 4,1250.03
144,375 2,750 1.15 1.45 0.95 1.15 640.00 66.3 0 1,3750.01
151,250 -13,750 0.95 1 0.5 0.55 650.00no data
45,375 -1,375 0.8 0.8 0.55 0.6 660.00no data
74,250 -1,375 0.5 0.5 0.5 0.5 670.00no data
5,500 0 0.45 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.1 0.15 0.1 0.15 0 107,250
2,750 0 95.55 460.00 0.5 0 24,7509
470.00 0.7 0.75 0.6 0.6 0 155,375
4,125 0 81.4 480.00 0.6 0.7 0.6 0.7 -5,500 141,62534.33
2,750 0 49.75 490.00 0.95 0.95 0.95 0.95 0 116,87542.5
63,250 -15,125 66.7 66.7 63.4 63.65 500.00 1.05 1.15 0.75 1.1 -23,375 374,0005.91
37,125 0 54 54 54 54 510.00 1.1 1.25 1.05 1.1 -11,000 184,2504.96
163,625 0 51.1 520.00 1.55 1.8 1.45 1.75 0 302,5001.85
180,125 -2,750 35.15 35.15 35 35.1 530.00 2.2 2.8 2.2 2.6 -4,125 319,0001.77
243,375 -11,000 30 30.55 26.55 26.6 540.00 3.5 4.45 2.95 4 38,500 309,3751.27
196,625 -23,375 24.2 24.2 18.75 19.1 550.00 5.4 7.2 5.4 6.85 5,500 328,6251.67
295,625 26,125 18.2 18.9 13.7 14.05 560.00 10 11.5 9 11.25 -37,125 207,6250.7
493,625 71,500 13.75 13.75 9.75 10 570.00 14.2 17.4 13.95 17.1 1,375 199,3750.4
1,002,375 -27,500 9.55 10.2 6.95 7.2 580.00 19.95 25.05 19.95 25.05 -8,250 125,1250.12
387,750 -15,125 7.05 7.5 4.95 5.1 590.00 28.1 30.2 28.1 30.2 -4,125 11,0000.03
815,375 -35,750 5.55 5.6 3.75 3.9 600.00 39.3 39.3 39.3 39.3 2,750 17,8750.02
137,500 -16,500 3.85 3.9 2.7 2.85 610.00 45.35 50.25 45.35 50.25 -5,500 12,3750.09
320,375 -64,625 2.5 2.85 2 2.1 620.00 50.55 0 23,3750.07
126,500 -13,750 1.95 1.95 1.6 1.7 630.00 56.05 0 4,1250.03
141,625 -9,625 1.65 1.65 1.35 1.4 640.00 66.3 0 1,3750.01
165,000 -6,875 0.95 1.15 0.9 0.9 650.00no data
46,750 -5,500 1 1 0.65 0.95 660.00no data
75,625 -5,500 0.7 0.7 0.4 0.5 670.00no data
5,500 0 0.45 0.45 0.45 0.45 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.4 0.4 0.15 0.15 -4,125 107,250
2,750 0 95.55 460.00 0.25 0.5 0.25 0.5 0 24,7509
470.00 0.9 0 155,375
4,125 0 81.4 480.00 0.9 0.9 0.85 0.85 -2,750 147,12535.67
2,750 0 49.75 490.00 1 1.1 1 1.1 0 116,87542.5
78,375 -5,500 70.2 70.2 69.8 70 500.00 1.15 1.3 1 1.05 -9,625 397,3755.07
37,125 0 64.05 510.00 1.2 1.45 1.2 1.3 -9,625 195,2505.26
163,625 -2,750 56.3 56.3 50 51.1 520.00 2 2 1.5 1.65 -17,875 302,5001.85
182,875 -2,750 45 45 42.6 42.6 530.00 2.2 2.5 2 2.25 -13,750 323,1251.77
254,375 0 36.35 36.65 31 31 540.00 2.95 3.55 2.8 3.3 8,250 270,8751.06
220,000 -20,625 28.25 29.5 23.85 24.35 550.00 4.95 6 4.35 5.6 -6,875 323,1251.47
269,500 -8,250 21.2 22.95 17.8 18.2 560.00 9.3 9.45 7.1 8.95 -1,375 244,7500.91
422,125 27,500 15.7 17.3 13 13.4 570.00 13.9 14.55 10.95 14.2 -1,375 198,0000.47
1,029,875 4,125 12.6 12.8 9.5 9.85 580.00 18.1 21 17.9 20.5 0 133,3750.13
402,875 -16,500 9.1 9.5 7 7.2 590.00 24.15 28.25 24.15 28 -2,750 15,1250.04
851,125 -9,625 6.75 7.1 5.1 5.3 600.00 32.85 33.85 32.8 33.85 0 15,1250.02
154,000 -6,875 4.7 5 3.65 3.85 610.00 39.5 0 17,8750.12
385,000 -13,750 3.25 3.65 2.65 2.8 620.00 50.55 50.55 50.55 50.55 1,375 23,3750.06
140,250 0 2.4 2.4 2.05 2.05 630.00 56.05 0 4,1250.03
151,250 0 1.55 1.55 1.5 1.5 640.00 66.3 0 1,3750.01
171,875 5,500 1.5 1.65 1.3 1.4 650.00no data
52,250 0 1.5 1.5 1.5 1.5 660.00no data
81,125 -2,750 0.85 0.85 0.75 0.8 670.00no data
5,500 0 0.6 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.8 0 111,375
2,750 0 95.55 460.00 0.25 0 24,7509
470.00 0.95 0.95 0.9 0.9 1,375 155,375
4,125 0 81.4 480.00 1.05 1.05 0.9 0.9 -4,125 149,87536.33
2,750 0 49.75 490.00 1.05 1.3 1 1.2 -5,500 116,87542.5
83,875 0 75 75 75 75 500.00 1.15 1.3 1.15 1.25 -1,375 407,0004.85
37,125 0 64.05 64.05 64.05 64.05 510.00 1.35 1.5 1.35 1.45 1,375 204,8755.52
166,375 0 52.2 52.2 52.1 52.1 520.00 1.8 2.2 1.8 1.9 -5,500 320,3751.93
185,625 -8,250 49.35 49.35 43 44.4 530.00 2.75 3.1 2.3 2.6 13,750 336,8751.81
254,375 -8,250 40 40.4 34.45 34.65 540.00 3.4 4 3.3 3.65 -17,875 262,6251.03
240,625 -6,875 31.5 32.5 25.7 27.15 550.00 4.8 6.2 4.6 5.6 0 330,0001.37
277,750 -5,500 21.75 25 19 20.6 560.00 9.75 10 7 8.75 -5,500 246,1250.89
394,625 28,875 17.3 19.6 14.2 15.5 570.00 13 14.95 11.05 13.9 16,500 199,3750.51
1,025,750 19,250 14.9 14.9 10.85 11.7 580.00 18 20.15 16.8 20 -8,250 133,3750.13
419,375 -12,375 10.55 11.15 8.2 8.75 590.00 27.6 27.6 27.6 27.6 0 17,8750.04
860,750 -26,125 8 8.4 6.1 6.45 600.00 30.1 37.05 30.1 37.05 1,375 15,1250.02
160,875 4,125 5.85 6.4 4.45 4.7 610.00 39.5 39.5 39.5 39.5 1,375 17,8750.11
398,750 17,875 4.35 4.5 3.15 3.3 620.00 46.35 46.35 46 46 2,750 22,0000.06
140,250 13,750 4 4 2.5 2.7 630.00 56.05 0 4,1250.03
151,250 1,375 2.45 2.45 1.9 2 640.00 66.3 66.3 66.3 66.3 -1,375 1,3750.01
166,375 -1,375 2.05 2.05 1.55 1.8 650.00no data
52,250 1,375 1.5 1.55 1.15 1.15 660.00no data
83,875 1,375 1.2 1.2 1 1 670.00no data
5,500 5,500 1 1 0.6 0.6 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0 17,875
450.00 0.8 0.8 0.8 0.8 0 111,375
2,750 0 95.55 460.00 0.25 0.25 0.25 0.25 -1,375 24,7509
470.00 0.95 1.2 0.9 0.9 -1,375 154,000
4,125 0 81.4 480.00 1.1 1.1 0.95 0.95 -4,125 154,00037.33
2,750 0 49.75 490.00 1.2 1.35 1.2 1.35 1,375 122,37544.5
83,875 0 80.55 500.00 1.2 1.4 1.2 1.3 -9,625 408,3754.87
37,125 0 73.95 510.00 1.85 1.85 1.7 1.75 -5,500 203,5005.48
166,375 -2,750 61 61 59.6 59.6 520.00 1.9 2.65 1.9 2.1 15,125 325,8751.96
193,875 -2,750 49 49 49 49 530.00 3 3.25 2.9 3.1 11,000 323,1251.67
262,625 -6,875 36.15 36.95 34.7 35.45 540.00 3.05 4.45 3 4.3 -6,875 280,5001.07
247,500 -28,875 35 35 27 27.3 550.00 5.35 6.75 5.3 6.25 -26,125 330,0001.33
283,250 20,625 28 28 20.5 21.05 560.00 8.2 10.4 8.2 9.65 -20,625 251,6250.89
365,750 16,500 22 22.8 15.75 16.15 570.00 11.9 15.3 11.9 14.4 -5,500 182,8750.5
1,006,500 184,250 21.95 21.95 11.95 12.3 580.00 17.25 21.35 17 20.85 16,500 141,6250.14
431,750 -24,750 13.75 13.9 9.05 9.4 590.00 26 28.2 24 28.2 0 17,8750.04
886,875 -97,625 10.35 10.55 6.7 7.15 600.00 30 35.85 30 35.85 1,375 13,7500.02
156,750 -67,375 8.05 8.1 5.05 5.35 610.00 41.5 41.5 41.5 41.5 1,375 16,5000.11
380,875 -4,125 5.9 5.95 3.7 4 620.00 47.4 52.95 47.4 52.95 1,375 19,2500.05
126,500 -23,375 4.45 4.7 2.9 3.15 630.00 56.75 56.75 56.05 56.05 2,750 4,1250.03
149,875 0 3.4 3.4 1.95 2.45 640.00 64.95 0 2,7500.02
167,750 -6,875 2.2 2.45 1.9 2.05 650.00no data
50,875 -1,375 1.35 1.7 1.3 1.45 660.00no data
82,500 -2,750 1.4 1.4 1.1 1.2 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.5 0.5 0.5 0.5 0 17,875
450.00 0.55 0.85 0.55 0.85 -2,750 111,375
2,750 0 95.55 460.00 1 1 1 1 0 26,1259.5
470.00 0.65 0.95 0.65 0.95 -4,125 155,375
4,125 0 81.4 480.00 1 1.1 0.85 1.05 -5,500 158,12538.33
2,750 0 49.75 490.00 1.15 1.3 1.15 1.3 -4,125 121,00044
83,875 -1,375 85.9 85.9 77.45 80.55 500.00 1.3 1.5 1.1 1.35 -49,500 418,0004.98
37,125 -4,125 75.25 75.25 73.05 73.95 510.00 1.45 1.95 1.35 1.6 -1,375 209,0005.63
169,125 -38,500 59.8 66.8 59.65 59.75 520.00 1.65 2.2 1.6 2 12,375 310,7501.84
196,625 -9,625 51 57.1 50 50 530.00 3 3.25 2.3 3 31,625 312,1251.59
269,500 -22,000 42.5 48.65 41.5 41.9 540.00 4.6 4.6 3.2 3.8 5,500 287,3751.07
276,375 -42,625 25 39.9 24 34.5 550.00 7.25 7.7 4.5 5.35 19,250 356,1251.29
262,625 -68,750 18.55 32.45 18.15 27.55 560.00 12.55 12.55 7 8.2 92,125 272,2501.04
349,250 -275,000 14.5 25.75 14 21.4 570.00 17.2 17.2 10.2 11.9 83,875 188,3750.54
822,250 272,250 10.25 20.5 10.25 16.95 580.00 19.4 19.4 14.75 17.3 100,375 125,1250.15
456,500 280,500 8.65 16.3 7.3 13.3 590.00 30.9 30.9 20.25 23.5 12,375 17,8750.04
984,500 286,000 5.9 12.6 5.45 10.35 600.00 28.5 30 26.65 29.3 1,375 12,3750.01
224,125 116,875 4.05 9.45 4.05 7.65 610.00 44.45 44.45 42 42 2,750 15,1250.07
385,000 60,500 2.75 7 2.75 5.65 620.00 45.3 45.3 43.25 43.25 4,125 17,8750.05
149,875 74,250 4 5.35 3.7 4.4 630.00 66.45 66.45 66.45 66.45 -1,375 1,3750.01
149,875 13,750 2.4 3.95 2.4 3.3 640.00 61 64.95 61 64.95 2,750 2,7500.02
174,625 79,750 2.3 3.15 1.6 2.55 650.00 82.75 82.75 82.75 82.75 1,375 1,3750.01
52,250 19,250 2.1 2.45 1.55 1.9 660.00no data
85,250 13,750 1.15 1.8 1.15 1.4 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.25 0 17,875
450.00 0.55 0.75 0.5 0.7 -1,375 114,125
2,750 0 95.55 460.00 0.25 0 26,1259.5
470.00 0.7 1.05 0.6 1.05 -2,750 159,500
4,125 0 81.4 480.00 0.85 1.05 0.85 1 -6,875 163,62539.67
2,750 0 49.75 490.00 1.4 1.4 1.2 1.2 -1,375 125,12545.5
85,250 0 64.35 65.25 64.35 64.8 500.00 1.2 1.45 1.15 1.35 -20,625 467,5005.48
41,250 0 54.35 54.35 54.35 54.35 510.00 2 2 1.4 1.55 16,500 210,3755.1
207,625 -6,875 45.35 50.95 45.1 45.75 520.00 2.1 2.6 1.8 2.05 -17,875 298,3751.44
206,250 0 40.2 41.75 36.15 37.7 530.00 3.45 3.85 2.95 3.1 -20,625 280,5001.36
291,500 -6,875 30 31.5 28 28.35 540.00 6 6 4.45 4.8 27,500 281,8750.97
319,000 -1,375 19.55 25.75 19.55 22.1 550.00 9.3 9.3 7.35 7.8 -2,750 336,8751.06
331,375 -19,250 16.35 20.7 15.65 16.8 560.00 17.95 17.95 11.55 12.5 4,125 180,1250.54
624,250 74,250 13 15.9 11.45 12.75 570.00 19.1 19.2 16.5 17.8 0 104,5000.17
550,000 -2,750 8.55 11.8 8.5 9.6 580.00 24 25.3 23.8 24.9 -2,750 24,7500.05
176,000 -15,125 6.95 8.8 6.75 7 590.00 31.4 31.45 31.4 31.45 0 5,5000.03
698,500 -44,000 5.7 6.6 5.05 5.45 600.00 37.25 37.25 37.25 37.25 1,375 11,0000.02
107,250 -15,125 4.25 5.1 3.75 4 610.00 50.3 50.3 50.3 50.3 1,375 12,3750.12
324,500 -9,625 4 4 2.6 2.75 620.00 58.1 58.55 53.8 54.75 5,500 13,7500.04
75,625 -2,750 2.85 2.85 2.65 2.65 630.00 61.7 0 2,7500.04
136,125 -13,750 2.2 2.2 1.45 1.6 640.00no data
94,875 0 1.6 1.8 1.45 1.8 650.00no data
33,000 -1,375 1.3 1.3 1.2 1.2 660.00no data
71,500 -9,625 0.95 1.05 0.85 0.85 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.25 0 17,875
450.00 0.4 0.4 0.4 0.4 0 115,500
2,750 0 95.55 460.00 0.25 0 26,1259.5
470.00 0.6 0.75 0.6 0.75 -1,375 162,250
4,125 0 81.4 480.00 0.65 0.95 0.65 0.75 -1,375 170,50041.33
2,750 0 49.75 490.00 0.7 0.8 0.7 0.8 -1,375 126,50046
85,250 0 70.75 500.00 1.45 1.45 0.85 1.1 -13,750 488,1255.73
41,250 0 59.7 59.7 59.7 59.7 510.00 1.25 1.25 1 1.2 2,750 193,8754.7
214,500 -6,875 52 52 47 47 520.00 1.55 2.05 0.9 1.9 -4,125 316,2501.47
206,250 -1,375 42 43.75 42 43.75 530.00 1.95 3.25 1.85 2.95 -15,125 301,1251.46
298,375 -8,250 33.95 34.5 30 30 540.00 3.55 5.1 3.1 4.95 -17,875 254,3750.85
320,375 -11,000 27.05 29.4 23 23.15 550.00 6.05 8.25 5.8 7.95 -15,125 339,6251.06
350,625 -5,500 20.85 23 17.25 17.8 560.00 9.15 12.6 9.15 11.8 -23,375 176,0000.5
550,000 19,250 15.7 17.6 13.1 13.7 570.00 15.75 18.4 13.6 17.85 -39,875 104,5000.19
552,750 4,125 11.6 13.35 9.9 10.15 580.00 20 23.4 19.8 23 -4,125 27,5000.05
191,125 -9,625 9.15 10 7.5 7.8 590.00 27.55 0 5,5000.03
742,500 -30,250 7.35 7.5 5.85 5.95 600.00 34.4 0 9,6250.01
122,375 6,875 5.65 5.7 4.45 4.55 610.00 43.75 43.75 43.75 43.75 -1,375 11,0000.09
334,125 -26,125 4.05 4.05 3.4 3.5 620.00 52.1 0 8,2500.02
78,375 -4,125 3.05 3.1 2.5 2.5 630.00 61.7 0 2,7500.04
149,875 -4,125 2.2 2.35 1.65 2.05 640.00no data
94,875 -17,875 1.9 2.1 1.75 1.8 650.00no data
34,375 -2,750 1.55 1.55 1.55 1.55 660.00no data
81,125 -4,125 1.25 1.35 0.95 1.1 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0 5,500
440.00 0.25 0.25 0.25 0.25 0 17,875
450.00 0.15 0.75 0.15 0.75 -1,375 115,500
2,750 0 95.55 460.00 0.25 0 26,1259.5
470.00 0.65 0.65 0.45 0.55 -8,250 163,625
4,125 0 81.4 480.00 1 1 0.6 0.85 -4,125 171,87541.67
2,750 0 49.75 490.00 1 1.15 0.85 1.05 -2,750 127,87546.5
85,250 0 70.75 70.75 70.75 70.75 500.00 1.05 1.15 0.9 1.05 -30,250 501,8755.89
41,250 -1,375 61.2 64.6 61.2 63.9 510.00 1.05 1.9 1.05 1.25 -17,875 191,1254.63
221,375 -4,125 52 55 52 53 520.00 2.05 2.05 1.2 1.75 -44,000 320,3751.45
207,625 -11,000 43 45 43 43.15 530.00 2.95 3 2.25 2.65 -13,750 316,2501.52
306,625 -17,875 31.9 36.95 31.9 34.9 540.00 4.4 4.5 3.75 4.1 8,250 272,2500.89
331,375 -23,375 28.7 30.45 25.45 27.1 550.00 6.75 7.35 5.9 6.5 28,875 354,7501.07
356,125 -17,875 19.45 23.65 19.25 20.9 560.00 10.65 11.4 9.35 10 39,875 199,3750.56
530,750 -8,250 15.05 18.3 14.9 15.75 570.00 19.05 19.05 13.85 14.95 19,250 144,3750.27
548,625 4,125 11 14 11 11.7 580.00 23 23 19.75 20.8 12,375 31,6250.06
200,750 9,625 9.45 10.4 8.4 8.75 590.00 29.55 29.55 27.55 27.55 1,375 5,5000.03
772,750 -22,000 6.45 7.9 6.4 6.7 600.00 37.2 37.2 34.4 34.4 4,125 9,6250.01
115,500 -9,625 5 5.9 4.8 5.05 610.00 45.1 45.3 44.45 44.5 6,875 12,3750.11
360,250 46,750 3.95 4.4 3.65 3.8 620.00 53.65 54 50.7 52.1 6,875 8,2500.02
82,500 -4,125 3.6 3.6 3 3.1 630.00 62.05 62.05 61.7 61.7 2,750 2,7500.03
154,000 -5,500 2.5 2.7 2.35 2.35 640.00no data
112,750 -6,875 2.15 2.25 1.9 1.9 650.00no data
37,125 -4,125 1.6 1.7 1.6 1.7 660.00no data
85,250 -2,750 1.1 1.4 1.1 1.25 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.2 0.2 0.2 0.2 0 5,500
440.00 0.4 0 17,875
450.00 1 1 0.4 0.4 -6,875 116,875
2,750 0 95.55 460.00 0.25 0.25 0.25 0.25 -1,375 26,1259.5
470.00 0.85 0.85 0.7 0.7 -4,125 171,875
4,125 0 81.4 480.00 0.8 1 0.8 0.85 5,500 176,00042.67
2,750 0 49.75 490.00 1.4 1.4 1 1 -5,500 130,62547.5
85,250 0 70 70 63.2 67.25 500.00 1.4 1.55 1.05 1.15 -56,375 532,1256.24
42,625 0 63.75 510.00 1.75 1.95 1.35 1.4 -22,000 209,0004.9
225,500 -19,250 51 51 45 48.8 520.00 2.5 2.8 1.9 2 38,500 364,3751.62
218,625 -12,375 41 41.25 37.4 39 530.00 3.65 4.25 3.2 3.3 -19,250 330,0001.51
324,500 -15,125 34 34.75 29.7 31.4 540.00 6.05 6.8 4.9 5.1 -42,625 264,0000.81
354,750 -9,625 27.8 27.8 21.95 24.7 550.00 8.5 10.25 7.8 8.15 -20,625 325,8750.92
374,000 15,125 23.6 23.95 16.95 18.9 560.00 12.4 15.2 11.8 12.3 -1,375 159,5000.43
539,000 -8,250 18.2 18.7 13 14.45 570.00 17.45 21 17.1 17.6 -27,500 125,1250.23
544,500 46,750 14.45 14.75 10.1 10.9 580.00 25.85 27 25.5 25.5 -5,500 19,2500.04
191,125 -11,000 11 11.55 7.75 8.35 590.00 31.8 31.8 31.8 31.8 -1,375 4,1250.02
794,750 -39,875 8.6 9.3 6.15 6.55 600.00 42.95 42.95 42.95 42.95 1,375 5,5000.01
125,125 12,375 5.95 6.25 4.8 5.1 610.00 48.9 48.9 48.9 48.9 1,375 5,5000.04
313,500 -13,750 4.4 4.65 3.75 3.9 620.00 57.85 57.85 57.85 57.85 1,375 1,3750
86,625 -6,875 3.45 3.65 3.1 3.2 630.00no data
159,500 5,500 2.8 2.85 2.4 2.5 640.00no data
119,625 -9,625 2.55 2.6 2.05 2.15 650.00no data
41,250 4,125 1.9 1.9 1.4 1.4 660.00no data
88,000 -4,125 1.6 1.65 1.4 1.45 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.1 0 5,500
440.00 0.4 0 17,875
450.00 0.5 0.6 0.35 0.6 -15,125 123,750
2,750 0 95.55 460.00 0.5 1.2 0.5 0.7 0 27,50010
470.00 0.8 1 0.7 0.75 -4,125 176,000
4,125 0 81.4 480.00 1.1 1.1 0.85 0.95 -27,500 170,50041.33
2,750 0 49.75 490.00 1.55 1.6 1.1 1.15 -4,125 136,12549.5
85,250 -1,375 65 75.05 65 73.55 500.00 2.05 2.05 1.35 1.45 42,625 588,5006.9
42,625 4,125 62.45 63.75 60.5 63.75 510.00 3 3.15 1.75 1.85 -45,375 231,0005.42
244,750 -41,250 45.6 58 45.6 54.4 520.00 4 4 2.4 2.5 -33,000 325,8751.33
231,000 -35,750 39.95 49 38.7 44.05 530.00 6.05 6.05 3.6 3.75 26,125 349,2501.51
339,625 -42,625 30.2 40.35 29.5 37.45 540.00 8.1 8.25 5.35 5.6 50,875 306,6250.9
364,375 -81,125 24.45 33.3 23.7 29.95 550.00 11.6 12.4 7.65 8.2 140,250 346,5000.95
358,875 -347,875 18.95 26.75 18.7 23.65 560.00 16.75 16.75 11.3 11.85 37,125 160,8750.45
547,250 170,500 12.5 21.4 12.5 18.55 570.00 20.5 21.65 15.7 16.75 136,125 152,6250.28
497,750 75,625 10.7 16.85 10.7 14.25 580.00 23 24.5 20.8 22.75 17,875 24,7500.05
202,125 52,250 8.35 13 8.35 11 590.00 30 31.9 27.55 31.9 2,750 5,5000.03
834,625 188,375 6.5 10.25 6.5 8.65 600.00 41.15 41.15 41.15 41.15 0 4,1250
112,750 24,750 5.25 7.85 5.25 6.6 610.00 50.55 50.55 50.55 50.55 1,375 4,1250.04
327,250 42,625 4.35 6 4.1 5.1 620.00no data
93,500 16,500 3.9 4.85 3.45 4.1 630.00no data
154,000 15,125 3.1 3.8 2.8 3.25 640.00no data
129,250 28,875 4.45 4.45 2.25 2.75 650.00no data
37,125 8,250 2.7 2.7 1.9 2.3 660.00no data
92,125 34,375 1.6 2 1.6 1.8 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.1 0.1 0.1 0.1 0 5,500
440.00 0.4 0.4 0.4 0.4 0 17,875
450.00 0.6 0.6 0.45 0.55 -9,625 138,875
2,750 0 95.55 460.00 0.9 0 27,50010
470.00 1 1.1 0.95 1 0 180,125
4,125 0 81.4 480.00 1.3 1.3 1 1.15 -1,375 198,00048
2,750 0 49.75 490.00 1.85 1.95 1.25 1.5 5,500 140,25051
86,625 -6,875 55.8 65.4 54.1 63.35 500.00 2.4 2.85 1.75 2.05 27,500 545,8756.3
38,500 -8,250 43.85 56.95 43.85 53.2 510.00 3.7 4.2 2.3 2.95 55,000 276,3757.18
286,000 -31,625 40.65 46.55 36 44.35 520.00 5.2 6.25 3.35 4.05 27,500 358,8751.25
266,750 -64,625 30.4 40.2 29.55 36.15 530.00 7.7 9.35 5.4 6.05 53,625 323,1251.21
382,250 20,625 26 33 21.85 29.15 540.00 11.25 13.25 7.8 8.95 49,500 255,7500.67
445,500 -199,375 21.45 27 17.85 22.85 550.00 15.7 18.65 11.45 12.75 13,750 206,2500.46
706,750 -85,250 16.95 21.5 14.15 18.05 560.00 20 24.65 16.05 17.75 64,625 123,7500.18
376,750 9,625 13.4 17.3 10.95 14 570.00 29.95 29.95 22.6 23.25 6,875 16,5000.04
422,125 93,500 9.85 13.5 8.5 10.7 580.00 36.2 36.2 29.5 29.7 -1,375 6,8750.02
149,875 31,625 7.85 10.85 6.75 8.3 590.00 45.05 45.05 45.05 45.05 0 2,7500.02
646,250 1,375 7.25 8.7 5.5 6.7 600.00 52.35 52.35 45.5 45.5 2,750 4,1250.01
88,000 9,625 5.15 7 4.45 5.2 610.00 63 63 63 63 0 2,7500.03
284,625 39,875 3.95 5.5 3.4 4.05 620.00no data
77,000 17,875 3 4.45 3 3.3 630.00no data
138,875 -5,500 2.2 3.55 2.2 2.7 640.00no data
100,375 1,375 2.8 3.05 2.1 2.3 650.00no data
28,875 28,875 2.4 2.5 2.15 2.2 660.00no data
57,750 26,125 1.65 1.9 1.45 1.5 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.5 0 5,500
440.00 0.5 0.8 0.5 0.8 0 17,875
450.00 0.5 0.6 0.45 0.6 -5,500 148,500
2,750 1,375 95.55 95.55 95.55 95.55 460.00 1.15 1.15 0.7 0.9 1,375 27,50010
470.00 1.45 1.45 0.9 1 -6,875 180,125
4,125 0 58.1 81.4 58.1 81.4 480.00 1.65 1.8 1.15 1.25 2,750 199,37548.33
2,750 2,750 49.75 49.75 49.75 49.75 490.00 2.1 2.6 1.4 1.7 31,625 134,75049
93,500 -9,625 41 63.15 39.75 57.5 500.00 3.05 4.15 1.9 2.5 -5,500 518,3755.54
46,750 -2,750 32.1 53.05 31.6 47.7 510.00 5.95 6.3 2.95 3.65 -12,375 221,3754.74
317,625 -152,625 26.25 45.45 24.95 38.4 520.00 8.35 9.5 4.25 5.3 -12,375 331,3751.04
331,375 -121,000 21.95 38 18.85 31.2 530.00 12 14 6.5 8.05 114,125 269,5000.81
361,625 -220,000 16.65 31.4 14.75 24.95 540.00 17.55 19.15 9.55 11.65 132,000 206,2500.57
644,875 -107,250 13.25 25.5 11.25 19.9 550.00 24.9 24.9 13.35 16.45 133,375 192,5000.3
792,000 508,750 10.1 20.7 8.6 15.75 560.00 26 26.1 19 22.4 59,125 59,1250.07
367,125 159,500 7.8 16.45 6.8 12.3 570.00 26.15 31.65 25 30 6,875 9,6250.03
328,625 159,500 5.55 12.95 5.4 9.7 580.00 35.35 37.7 32.45 37.7 8,250 8,2500.03
118,250 53,625 4.7 10.3 4.35 7.65 590.00 56.9 56.9 56.9 56.9 2,750 2,7500.02
644,875 103,125 3.6 8.45 3.6 6.15 600.00 66.5 66.5 66.5 66.5 0 1,3750
78,375 52,250 3.4 6.6 2.95 4.9 610.00 58.95 61.6 58.85 61.6 2,750 2,7500.04
244,750 41,250 2.2 5.2 2.2 3.9 620.00no data
59,125 17,875 2.05 4.25 2.05 3.25 630.00no data
144,375 55,000 1.75 3.45 1.7 2.6 640.00no data
99,000 90,750 2.05 2.95 2 2.3 650.00no data
31,625 15,125 1 2 1 1.55 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 0.5 0.5 0.5 0.5 0 5,500
440.00 1.3 1.3 0.65 0.65 0 17,875
450.00 1.75 1.75 0.6 0.7 16,500 154,000
1,375 1,375 81 86 81 86 460.00 1.95 1.95 0.85 0.9 12,375 26,12519
470.00 3 3.25 1.3 1.35 -50,875 187,000
4,125 0 51.75 65.3 51.75 65.3 480.00 4.25 4.25 1.65 1.9 -86,625 196,62547.67
490.00 7 7 2.45 2.8 -49,500 103,125
103,125 -52,250 29.9 50.95 29.9 41.15 500.00 10 10 3.6 4.15 -189,750 523,8755.08
49,500 -85,250 25 41.7 17.4 32.6 510.00 11.55 11.55 5.15 6.3 41,250 233,7504.72
470,250 -537,625 19.3 34.8 18.6 25.95 520.00 16.05 16.05 7.4 9.4 -13,750 343,7500.73
452,375 -143,000 15.2 28 14.9 20.3 530.00 6.1 19 6.1 13.7 41,250 155,3750.34
581,625 96,250 10.95 22.5 10.95 15.7 540.00 21.65 21.7 14.85 19.2 60,500 74,2500.13
752,125 42,625 8.6 17.8 8.5 12.15 550.00 23.3 26 20 25.4 41,250 59,1250.08
283,250 82,500 6.45 13.9 6.45 9.25 560.00no data
207,625 92,125 5 10.9 5 7.15 570.00 53.4 0 2,7500.01
169,125 70,125 5.05 8.55 4.6 5.65 580.00no data
64,625 44,000 5 6.8 4.2 4.5 590.00no data
541,750 105,875 3.45 5.55 3.15 3.65 600.00 62.55 62.55 62.55 62.55 1,375 1,3750
26,125 19,250 3 4.3 2.8 2.95 610.00no data
203,500 66,000 2.05 3.3 2.05 2.25 620.00no data
41,250 37,125 2.8 2.9 1.9 1.95 630.00no data
89,375 75,625 2.45 2.45 1.45 1.6 640.00no data
8,250 8,250 1.6 1.9 1.5 1.5 650.00no data
16,500 16,500 1.45 1.5 1 1 670.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 1.5 1.5 1.45 1.45 2,750 5,500
440.00 1.9 1.9 1.4 1.75 17,875 17,875
450.00 2 2.65 1.65 2.15 119,625 137,500
460.00 3.65 3.65 2.7 2.85 13,750 13,750
470.00 4.4 5.2 3.5 3.9 104,500 237,875
4,125 2,750 46.25 46.25 39.4 40 480.00 6.15 7.15 5 5.35 100,375 283,25068.67
490.00 8.9 10 7 7.4 75,625 152,625
155,375 4,125 34.35 34.35 25 25.65 500.00 11.45 13.8 9.55 10.4 52,250 713,6254.59
134,750 103,125 28 28 19.25 20.15 510.00 15.45 18.9 13.35 14.8 92,125 192,5001.43
1,007,875 598,125 20 23.5 14.5 15.4 520.00 21.85 24.8 17.9 20.1 78,375 357,5000.35
595,375 346,500 15.95 19 11.35 12 530.00 28 30.4 23.2 26.6 55,000 114,1250.19
485,375 193,875 12.85 15.35 8.9 9.35 540.00 35.1 35.1 34.35 34.35 0 13,7500.03
709,500 247,500 10.55 12.45 7.05 7.45 550.00 41.75 45.7 41.35 42.3 -8,250 17,8750.03
200,750 111,375 8.45 9.9 5.65 5.95 560.00no data
115,500 45,375 6.75 8.05 4.55 4.8 570.00 53.4 0 2,7500.02
99,000 46,750 6.3 6.3 3.8 4 580.00no data
20,625 11,000 5.45 5.45 2.55 3.35 590.00no data
435,875 209,000 4.15 4.5 2.75 2.9 600.00no data
6,875 2,750 3.1 3.1 2.25 2.4 610.00no data
137,500 126,500 2.6 3.1 1.85 2 620.00no data
4,125 1,375 2.5 2.5 1.9 1.9 630.00no data
13,750 5,500 1.7 2.05 1.45 1.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 1.45 1.5 1.45 1.5 1,375 2,750
450.00 2.4 3 2.4 2.75 11,000 17,875
470.00 4.35 4.65 4.1 4.4 20,625 133,375
1,375 1,375 46.2 46.2 46.2 46.2 480.00 5 6.55 5 6.1 57,750 182,875133
490.00 8.05 9.25 8.05 8.55 20,625 77,000
151,250 9,625 32.3 32.3 29 29.05 500.00 10.65 12.95 10.65 12 180,125 661,3754.37
31,625 20,625 25.1 27.9 21 24.65 510.00 13.45 17 13.45 16.5 22,000 100,3753.17
409,750 152,625 22.6 22.75 18.35 19.15 520.00 20.95 22.85 19.65 21.65 20,625 279,1250.68
248,875 41,250 18.4 18.75 14.7 15.35 530.00 29.2 29.2 27.5 28 6,875 59,1250.24
291,500 64,625 15.05 15.4 11.6 12.45 540.00 33.85 35.55 33.85 35.55 0 13,7500.05
462,000 59,125 12.45 12.45 9.2 9.85 550.00 38.45 42 38.45 42 4,125 26,1250.06
89,375 12,375 9.9 9.95 7 7.95 560.00no data
70,125 -12,375 7.6 7.6 5.55 6.55 570.00 53.4 0 2,7500.04
52,250 6,875 6 6.1 4.75 5.35 580.00no data
9,625 -1,375 4.6 4.6 4.6 4.6 590.00no data
226,875 38,500 5 5 3.5 3.8 600.00no data
4,125 0 3.05 3.05 3.05 3.05 610.00no data
11,000 -1,375 2.8 2.8 2.5 2.5 620.00no data
2,750 0 3.75 630.00no data
8,250 0 2.45 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
420.00 1.75 1.75 0.15 0.15 1,375 1,375
450.00 2.9 2.9 1 1 4,125 6,875
470.00 3.75 4.5 3.35 3.95 33,000 112,750
480.00 4.9 5.8 4.9 5.65 77,000 125,125
490.00 11.6 11.6 4.85 8 30,250 56,375
141,625 97,625 42.25 42.3 32.05 33.15 500.00 9.25 11.5 9.25 11.1 165,000 481,2503.4
11,000 9,625 30.95 30.95 27.65 27.65 510.00 15 15.4 13.5 15.05 30,250 78,3757.13
257,125 207,625 25.9 28.05 22.1 22.5 520.00 17.9 21 17.9 20.4 148,500 258,5001.01
207,625 119,625 25 25 18 18.4 530.00 22.3 26.8 22.3 26.8 16,500 52,2500.25
226,875 82,500 22.1 22.1 14.5 15.05 540.00 33.75 33.75 29.85 32.5 8,250 13,7500.06
402,875 100,375 18.95 18.95 11.75 12.35 550.00 51.25 51.25 37.65 37.65 1,375 22,0000.05
77,000 11,000 11.8 12.3 9.7 9.95 560.00no data
82,500 11,000 10.8 10.8 7.7 8.1 570.00 55 55 53.4 53.4 2,750 2,7500.03
45,375 11,000 8.15 9 6.2 6.85 580.00no data
11,000 8,250 8 8 5.6 5.6 590.00no data
188,375 81,125 7.3 7.35 4.65 4.85 600.00no data
4,125 0 5 5 5 5 610.00no data
12,375 -4,125 4.25 4.25 3 3.05 620.00no data
2,750 0 3.75 630.00no data
8,250 1,375 2.5 2.5 2.45 2.45 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 3 3 3 1,375 2,750
470.00 4.85 4.85 3.25 3.55 -2,750 79,750
480.00 4.45 4.95 4.3 4.8 -6,875 48,125
490.00 6.5 6.55 5.85 5.85 0 26,125
44,000 30,250 44.95 47 41 41.2 500.00 10 10.05 8.05 9.2 60,500 316,2507.19
1,375 1,375 35.55 35.55 35.55 35.55 510.00 11.5 13.3 11.15 12.8 17,875 48,12535
49,500 39,875 32.2 34.2 29.35 29.65 520.00 16 17.5 14.65 17.05 38,500 110,0002.22
88,000 23,375 35 35 24.2 24.95 530.00 22.8 23.45 19.15 22.1 9,625 35,7500.41
144,375 63,250 26 26.25 19.85 20.45 540.00 30.9 30.9 30.9 30.9 0 5,5000.04
302,500 96,250 20.35 22.05 16.5 17.05 550.00 30.45 35 30 34.85 15,125 20,6250.07
66,000 46,750 17.7 17.7 13.45 13.9 560.00no data
71,500 23,375 14.1 14.1 11.1 11.6 570.00no data
34,375 16,500 11.5 11.6 9 9.4 580.00no data
2,750 2,750 8.7 8.7 8.7 8.7 590.00no data
107,250 34,375 8.45 8.5 6.95 7.05 600.00no data
4,125 2,750 6 6 5.5 5.5 610.00no data
16,500 4,125 5.3 5.3 4.7 4.85 620.00no data
2,750 2,750 3.75 3.75 3.75 3.75 630.00no data
6,875 0 3.8 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3 3 3 3 1,375 1,375
470.00 5 5 3.55 4.05 -2,750 82,500
480.00 6.9 7.85 5.4 5.4 5,500 55,000
490.00 7.85 8.1 7.3 7.4 22,000 26,125
13,750 5,500 48 48 40.95 43.8 500.00 12.75 12.75 10 10.1 49,500 255,75018.6
510.00 14 15 13.45 13.5 23,375 30,250
9,625 1,375 30.75 34.05 30 34.05 520.00 19 19.25 16.55 17.3 26,125 71,5007.43
64,625 26,125 28 30.1 27 29.3 530.00 25 25 25 25 2,750 26,1250.4
81,125 28,875 23.6 26.05 21.8 24.4 540.00 30.9 30.9 30.9 30.9 0 5,5000.07
206,250 19,250 19.55 22.2 18.25 20.3 550.00 36.3 36.3 33.5 34.75 1,375 5,5000.03
19,250 6,875 17.7 17.7 15 16.6 560.00no data
48,125 34,375 14.5 15.5 13 14.25 570.00no data
17,875 13,750 12.65 12.65 10.6 11.7 580.00no data
72,875 16,500 8.7 9.5 7.45 8.45 600.00no data
1,375 1,375 7.45 7.45 7.45 7.45 610.00no data
12,375 4,125 6.1 6.2 5.1 5.3 620.00no data
6,875 0 3.8 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.8 5.95 4.6 4.6 16,500 85,250
480.00 6.35 7.9 6 6.2 16,500 49,500
490.00 6.3 0 4,125
8,250 2,750 48.75 48.75 47.3 47.35 500.00 10.5 14.45 10.3 11.4 48,125 206,25025
510.00 17.85 17.85 13.95 14 2,750 6,875
8,250 0 40.05 40.05 40.05 40.05 520.00 20 21.55 18 18 15,125 45,3755.5
38,500 27,500 34.7 34.7 26 29.5 530.00 24.5 27.7 24 24.2 12,375 23,3750.61
52,250 49,500 30 32.25 22.2 25.2 540.00 27 32.5 27 29.25 2,750 5,5000.11
187,000 55,000 26.85 27.25 18.5 21.15 550.00 33.4 37 33.4 35.3 4,125 4,1250.02
12,375 9,625 21.5 21.5 16 17.8 560.00no data
13,750 6,875 18.2 18.2 13.25 14.5 570.00no data
4,125 4,125 11.5 12 10.35 10.35 580.00no data
56,375 23,375 10 12 7.8 8.7 600.00no data
8,250 5,500 7 7 5.65 6 620.00no data
6,875 6,875 2 3.8 2 3.8 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.3 5.4 3.95 4.85 0 68,750
480.00 6.8 6.8 6.8 6.8 1,375 33,000
490.00 6.3 0 4,125
5,500 2,750 54.4 54.4 50.35 50.35 500.00 10.95 12.6 9.8 11.5 6,875 158,12528.75
510.00 13 15.75 13 15.75 1,375 4,125
8,250 0 43 520.00 19.1 19.1 17.4 17.85 13,750 30,2503.67
11,000 4,125 36 36 32.65 32.65 530.00 21 23 21 22.5 2,750 11,0001
2,750 2,750 28.45 29.45 26.7 29.45 540.00 27 27.25 27 27.25 2,750 2,7501
132,000 44,000 21.5 27.7 21 24.15 550.00no data
2,750 2,750 19 19 19 19 560.00no data
6,875 1,375 16.45 19.45 16.45 17.5 570.00no data
33,000 6,875 10 11.95 8.65 10.15 600.00no data
2,750 1,375 6.95 8.25 6.95 8.25 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.3 5 4.15 4.2 -1,375 68,750
480.00 5.85 5.95 5.55 5.8 11,000 31,625
490.00 6.3 0 4,125
2,750 2,750 50.5 50.5 50.25 50.25 500.00 10.1 11.2 10 10.6 16,500 151,25055
510.00 15 0 2,750
8,250 1,375 43 43 43 43 520.00 17 18 16.5 17.95 9,625 16,5002
6,875 4,125 36.7 36.7 31.5 31.5 530.00 23.7 23.7 22 22 1,375 8,2501.2
88,000 11,000 26.1 27.05 22.35 22.85 550.00no data
5,500 5,500 18 18 16.95 17 570.00no data
26,125 6,875 12.95 12.95 10 10.05 600.00no data
1,375 0 8.65 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.35 4.5 4.05 4.05 0 70,125
480.00 6.4 6.4 6.4 6.4 0 20,625
490.00 6.3 0 4,125
500.00 10 11.35 10 10.4 12,375 134,750
510.00 15 0 2,750
6,875 0 40 520.00 17 17 17 17 4,125 6,8751
2,750 1,375 33.35 33.35 33.35 33.35 530.00 20 20.5 19.35 20.5 5,500 6,8752.5
77,000 31,625 26.35 29.7 24.4 27.2 550.00no data
19,250 9,625 9.75 14 9.75 12.95 600.00no data
1,375 0 8.65 8.65 8.65 8.65 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.8 0 70,125
480.00 6 0 20,625
490.00 6.3 0 4,125
500.00 10.9 11.5 10.45 11.25 20,625 122,375
510.00 12 15 12 15 2,750 2,750
6,875 0 40 520.00 16 0 2,7500.4
1,375 1,375 28.45 28.45 28.45 28.45 530.00 21 21 21 21 1,375 1,3751
45,375 4,125 24.3 24.3 22.2 22.2 550.00no data
9,625 4,125 11 11 10 10.5 600.00no data
1,375 0 8.6 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 3.5 4.8 3.5 4.8 0 70,125
480.00 6 6 6 6 1,375 20,625
490.00 6.3 6.3 6.3 6.3 0 4,125
500.00 8.4 10.6 8.3 10.45 24,750 101,750
6,875 1,375 40 40 40 40 520.00 15 16 15 16 0 2,7500.4
41,250 16,500 26.5 31.15 25 28.7 550.00no data
5,500 4,125 13 13.2 11 11 600.00no data
1,375 0 8.6 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.5 4.5 4 4 -4,125 70,125
480.00 6.95 0 19,250
490.00 7.2 7.7 7.2 7.7 2,750 4,125
500.00 9.85 10.1 9.45 9.85 2,750 77,000
5,500 0 25.05 520.00 16.05 16.05 16.05 16.05 0 2,7500.5
24,750 2,750 26.3 26.3 25.1 25.1 550.00no data
1,375 0 12 600.00no data
1,375 1,375 8.6 8.6 8.6 8.6 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 5.8 5.8 4 4.25 -5,500 74,250
480.00 6.95 0 19,250
490.00 7 7 7 7 1,375 1,375
500.00 11.95 12 8.9 11 -5,500 74,250
5,500 0 25.05 520.00 13.5 13.5 13.5 13.5 1,375 2,7500.5
22,000 5,500 26.1 26.1 22 22.5 550.00no data
1,375 0 12 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.65 5.25 4.65 4.75 -5,500 79,750
480.00 6.95 6.95 6.95 6.95 -1,375 19,250
500.00 10.65 12.45 10.65 11.45 15,125 79,750
5,500 0 25.05 520.00 20 0 1,3750.25
16,500 5,500 24.65 24.65 21.5 21.55 550.00no data
1,375 1,375 12 12 12 12 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 5 5.25 4.75 5.1 -5,500 85,250
480.00 7 7 7 7 0 20,625
500.00 10.5 11.5 10 11.25 15,125 64,625
5,500 0 25.05 520.00 20 0 1,3750.25
11,000 6,875 25.4 25.4 19.5 20.4 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 5.3 5.35 4.8 4.8 -1,375 90,750
480.00 10 0 20,625
500.00 12.9 13 12.05 12.3 19,250 49,500
5,500 0 25.05 520.00 20 20 20 20 1,375 1,3750.25
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 4.95 5.2 4.8 5 2,750 92,125
480.00 10 0 20,625
500.00 11.8 12.4 11.5 12.2 5,500 30,250
5,500 0 25.05 520.00no data
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 6.05 6.05 5 5.7 -16,500 89,375
480.00 10 0 20,625
500.00 12.95 13.1 11.6 11.6 11,000 24,750
5,500 0 25.05 520.00no data
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 7.3 7.3 7.3 7.3 0 105,875
480.00 10 10 10 10 -1,375 20,625
500.00 20 20 12.35 15 5,500 13,750
5,500 0 25.05 520.00no data
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 8 8 6.1 7 -4,125 105,875
480.00 7 8.9 7 8.5 -1,375 22,000
500.00 15.1 15.1 15 15 -1,375 8,250
5,500 0 25.05 520.00no data
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 7.85 8.8 7.5 7.95 -17,875 110,000
480.00 12 0 23,375
500.00 21 0 9,625
5,500 0 25.05 520.00no data
4,125 0 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 9.5 9.5 7.3 7.85 -5,500 127,875
480.00 12 0 23,375
500.00 21 0 9,625
5,500 0 25.05 520.00no data
4,125 1,375 20 20 16 16 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 10.75 10.75 9 9.5 6,875 133,375
480.00 12 12 12 12 1,375 23,375
500.00 20 21 20 21 5,500 9,625
5,500 0 25.05 520.00no data
2,750 0 16.25 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 7.65 10.45 7.15 10.25 17,875 126,500
480.00 10 10 10 10 -1,375 22,000
500.00 20 20 19 19.2 4,125 4,125
5,500 4,125 31.05 31.05 25.05 25.05 520.00no data
2,750 2,750 16.05 16.25 16.05 16.25 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 9.05 9.05 8.15 8.5 0 108,625
480.00 12 12 11.1 11.25 2,750 23,375
1,375 0 30.05 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
470.00 11 11 8.9 9.05 108,625 108,625
480.00 15 15 11.1 11.1 13,750 20,625
1,375 0 30.05 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 14 14 13 13.5 5,500 6,875
1,375 0 30.05 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 11.95 0 1,375
1,375 1,375 30.05 30.05 30.05 30.05 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 11.95 11.95 11.95 11.95 1,375 1,375