info@tamealps.com +91 94145 70283
 

ITC Limited (ITC) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Sep 2022 347.50 349.55 343.30 346.40 0.39% 22838807 79166.09 62.82
22 Sep 2022 341.00 348.75 340.90 345.05 1.20% 24179987 83622.63 51.83
21 Sep 2022 336.00 345.20 335.50 340.95 1.47% 20992080 71495.66 54.85
20 Sep 2022 338.75 339.60 335.00 336.00 0.12% 9526068 32151.34 60.96
19 Sep 2022 329.10 336.90 329.10 335.60 1.30% 14365461 48022.98 69.25 High delivery volume with positive change
16 Sep 2022 332.35 334.60 329.70 331.30 -0.84% 12492851 41417.77 71.11
15 Sep 2022 336.40 337.05 332.90 334.10 -0.37% 8418672 28180.18 60.05
14 Sep 2022 331.00 339.00 330.95 335.35 0.28% 12267025 41274.06 52.20
13 Sep 2022 331.70 335.00 330.60 334.40 1.06% 10520207 35076.14 58.55
12 Sep 2022 332.00 332.40 330.00 330.90 0.12% 8712689 28825.71 68.64
09 Sep 2022 330.60 333.30 330.00 330.50 0.18% 9408098 31193.13 61.84
08 Sep 2022 329.00 330.60 327.50 329.90 1.17% 10911130 35957.54 63.38 High delivery volume with positive change
07 Sep 2022 326.00 328.30 325.25 326.10 -0.32% 8085824 26419.83 54.80
06 Sep 2022 330.00 330.00 326.40 327.15 -0.52% 11970750 39270.01 67.17
05 Sep 2022 325.00 329.60 323.75 328.85 1.76% 17471906 57138.30 55.06
02 Sep 2022 318.70 324.25 318.05 323.15 1.75% 25758860 82716.61 50.23
01 Sep 2022 319.50 321.90 316.00 317.60 -0.90% 13254985 42160.26 64.12
30 Aug 2022 314.25 321.40 314.25 320.50 2.22% 17829428 56843.75 66.83 High delivery volume with positive change
29 Aug 2022 310.00 314.95 308.85 313.55 0.21% 11361400 35451.20 52.36
26 Aug 2022 314.75 315.40 312.00 312.90 0.18% 6956588 21810.18 57.20
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 274 287 274 286.75 45 92,800 0% INF%
04 Jul, 2022 287.75 292.65 286.55 292.05 125 300,800 1.85% 224.14% Fresh Long
05 Jul, 2022 291.1 292.5 287.5 287.85 64 348,800 -1.44% 15.96% Fresh Short
06 Jul, 2022 288.2 290.65 287.4 289.95 51 377,600 0.73% 8.26%
07 Jul, 2022 290.15 293.5 290.1 292.5 80 428,800 0.88% 13.56%
08 Jul, 2022 292.8 295 292 294 85 476,800 0.51% 11.19%
11 Jul, 2022 294 297.15 294 295.65 89 563,200 0.56% 18.12%
12 Jul, 2022 295.05 295.8 293 294.15 48 630,400 -0.51% 11.93%
13 Jul, 2022 295 295.1 294 294.95 41 604,800 0.27% -4.42%
14 Jul, 2022 295.1 297.5 291.3 292.7 74 624,000 -0.76% 3.17%
15 Jul, 2022 293.65 296.1 292 295.8 60 656,000 1.06% 5.13% Fresh Long
18 Jul, 2022 297.05 297.65 296 296.9 65 672,000 0.37% 2.44%
19 Jul, 2022 296.3 296.75 294.45 296.55 63 672,000 -0.12% 0%
20 Jul, 2022 297.85 301.1 295.45 299.8 120 700,800 1.1% 4.29% Fresh Long
21 Jul, 2022 300.45 303.35 299.95 301.2 156 844,800 0.47% 20.55%
22 Jul, 2022 301.6 304.4 300 302.5 121 937,600 0.43% 10.98%
25 Jul, 2022 302.2 305.2 301.2 303.3 149 956,800 0.26% 2.05%
26 Jul, 2022 302.75 305.45 302.75 303.85 124 1,120,000 0.18% 17.06%
27 Jul, 2022 303.85 305.9 302.5 305.55 137 1,273,600 0.56% 13.71%
28 Jul, 2022 305.85 307.75 304.55 306.15 344 1,590,400 0.2% 24.87%
29 Jul, 2022 306.85 308.05 303.75 306.3 430 1,907,200 0.05% 19.92%
01 Aug, 2022 306.5 311.9 306 310.7 514 2,147,200 1.44% 12.58% Fresh Long
02 Aug, 2022 311.5 318.9 310.85 312.7 1136 2,662,400 0.64% 23.99%
03 Aug, 2022 312.7 312.8 306.25 310.8 446 2,640,000 -0.61% -0.86%
04 Aug, 2022 310.75 312.4 309.3 311.45 492 2,777,600 0.21% 5.21%
05 Aug, 2022 313 314.15 312 312.8 357 2,844,800 0.43% 2.42%
08 Aug, 2022 314.6 316.15 312.35 315.2 376 2,985,600 0.77% 4.95%
10 Aug, 2022 315.1 316.25 313.15 313.3 327 3,171,200 -0.6% 6.22%
11 Aug, 2022 315 315.2 308.2 309.1 568 3,571,200 -1.34% 12.61% Fresh Short
12 Aug, 2022 308.2 311.7 306.65 310.3 487 3,750,400 0.39% 5.02%
16 Aug, 2022 311.25 313.35 311.1 312.4 507 4,041,600 0.68% 7.76%
17 Aug, 2022 313.35 314.95 313.35 314.8 865 5,004,800 0.77% 23.83%
18 Aug, 2022 314.7 317.95 314.6 317.6 1943 7,472,000 0.89% 49.3%
19 Aug, 2022 317.75 317.8 313.15 313.95 2585 10,771,200 -1.15% 44.15% Fresh Short
22 Aug, 2022 313.2 318.7 312.95 315.95 7010 23,520,000 0.64% 118.36%
23 Aug, 2022 314.5 317.9 314 317.5 7227 37,379,200 0.49% 58.93%
24 Aug, 2022 316.8 321.1 315.3 315.6 11880 56,659,200 -0.6% 51.58%
25 Aug, 2022 316.1 317.65 312.8 313.65 8885 67,776,000 -0.62% 19.62%
26 Aug, 2022 314.1 316.85 313.4 314.6 3693 67,993,600 0.3% 0.32%
29 Aug, 2022 314.7 316.5 310.8 314.95 6786 69,852,800 0.11% 2.73%
30 Aug, 2022 315.95 322.25 315.7 321.65 8194 70,224,000 2.13% 0.53% Fresh Long
01 Sep, 2022 320.5 322.6 316.7 318.45 7717 74,108,800 -0.99% 5.53%
02 Sep, 2022 319.15 325.9 319 324.9 14580 85,676,800 2.03% 15.61% Fresh Long
05 Sep, 2022 325.9 330.45 324.5 329.65 8693 85,766,400 1.46% 0.1% Fresh Long
06 Sep, 2022 329.15 330.75 327.1 327.8 5121 84,147,200 -0.56% -1.96%
07 Sep, 2022 326 328.8 326 326.9 4188 83,811,200 -0.27% -0.4%
08 Sep, 2022 329 331.3 328.3 330.45 5346 81,865,600 1.09% -2.43% Short Covering
09 Sep, 2022 331.4 333.8 330.7 331.2 4997 80,313,600 0.23% -1.97%
12 Sep, 2022 331.75 332.4 330.05 331 3798 78,950,400 -0.06% -1.76%
13 Sep, 2022 331.1 335.5 331.1 334.8 5240 78,073,600 1.15% -1.14% Short Covering
14 Sep, 2022 330.6 339.1 330.6 336 7016 77,756,800 0.36% -0.41%
15 Sep, 2022 337.35 337.55 333.25 334.2 4456 77,859,200 -0.54% 0.13%
16 Sep, 2022 333.35 334.65 330.85 332.25 6202 74,940,800 -0.58% -4.05%
19 Sep, 2022 330.25 336 329.6 335.25 5209 74,953,600 0.9% 0.02%
20 Sep, 2022 336.4 338.45 335.25 336.35 4566 75,392,000 0.33% 0.58%
21 Sep, 2022 336.35 345.15 335.8 341.95 11205 78,569,600 1.66% 4.21% Fresh Long
22 Sep, 2022 341.75 348.4 341.55 345.6 10144 79,168,000 1.07% 0.76% Fresh Long
23 Sep, 2022 346.75 349.15 343.5 346.35 9196 76,240,000 0.22% -3.99%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 12,800
185.00 0.05 0 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
48,000 -6,400 97.5 97.5 97.05 97.05 250.00 0.05 0.05 0.05 0.05 -35,200 140,8002.93
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
12,800 0 87 87 87 87 260.00 0.05 0.1 0.05 0.05 -12,800 44,8003.5
64,000 -3,200 77 77 77 77 270.00 0.05 0.1 0.05 0.05 -16,000 624,0009.75
275.00 0.05 0.05 0.05 0.05 0 89,600
576,000 -25,600 67.75 68 66.5 67.05 280.00 0.05 0.1 0.05 0.05 -28,800 1,312,0002.28
102,400 0 31 282.50 0.05 0 108,8001.06
102,400 0 50 285.00 0.05 0.05 0.05 0.05 0 256,0002.5
287.50 0.1 0 48,000
176,000 -9,600 58 58.25 56.5 56.5 290.00 0.05 0.1 0.05 0.1 -64,000 1,235,2007.02
292.50 0.1 0 121,600
22,400 0 30.25 295.00 0.1 0.1 0.1 0.1 3,200 588,80026.29
297.50 0.15 0.15 0.15 0.15 3,200 67,200
1,843,200 -32,000 46.5 49 44.75 46.2 300.00 0.1 0.15 0.05 0.1 -409,600 3,740,8002.03
28,800 0 31.9 302.50 0.1 0.1 0.1 0.1 -6,400 99,2003.44
128,000 -12,800 40.8 43.25 40.8 41.05 305.00 0.1 0.15 0.1 0.1 12,800 601,6004.7
16,000 0 27 307.50 0.1 0.15 0.1 0.1 -32,000 188,80011.8
624,000 -38,400 34.5 38.25 34.5 36.35 310.00 0.15 0.15 0.05 0.1 -985,600 2,451,2003.93
201,600 -9,600 34.9 34.9 33.25 33.25 312.50 0.1 0.2 0.1 0.1 3,200 569,6002.83
3,449,600 -105,600 32.25 33.65 29.2 31.6 315.00 0.15 0.15 0.05 0.1 -150,400 2,524,8000.73
268,800 0 27.95 31.25 27.4 28 317.50 0.95 0.95 0.1 0.15 -35,200 387,2001.44
5,500,800 -99,200 26.35 29 24.45 26.15 320.00 0.2 0.2 0.1 0.15 -108,800 4,972,8000.9
310,400 -3,200 23.5 26.95 21.3 25.15 322.50 0.2 0.25 0.15 0.15 -3,200 624,0002.01
1,766,400 -48,000 21.7 23.9 18.8 21.9 325.00 0.3 0.35 0.15 0.2 -70,400 2,268,8001.28
179,200 -16,000 18 21.5 18 18.8 327.50 0.3 0.4 0.2 0.25 -48,000 569,6003.18
5,244,800 -364,800 17.5 19.2 14 16.65 330.00 0.45 0.55 0.25 0.3 -284,800 5,008,0000.95
304,000 -44,800 15 16.45 11.65 14.05 332.50 0.5 0.75 0.4 0.45 -310,400 1,043,2003.43
1,872,000 -425,600 12.6 14.5 9.55 12.05 335.00 1 1.15 0.55 0.65 -278,400 3,228,8001.72
406,400 -60,800 10.2 12.15 7.65 9.75 337.50 1.45 1.7 0.75 1 -6,400 988,8002.43
4,083,200 -835,200 8.4 10.2 5.85 7.7 340.00 1.8 2.5 1.15 1.5 678,400 5,232,0001.28
732,800 -256,000 6.95 8.3 4.45 5.95 342.50 2.8 3.55 1.7 2.25 156,800 1,052,8001.44
5,145,600 -1,283,200 5.6 6.6 3.25 4.6 345.00 4.15 4.9 2.55 3.25 -572,800 3,228,8000.63
1,356,800 -374,400 4.6 5.2 2.5 3.4 347.50 5.1 6.65 3.7 4.7 121,600 540,8000.4
9,097,600 -915,200 3.5 4.15 1.95 2.55 350.00 6.45 8.6 5 6.25 713,600 1,619,2000.18
1,296,000 230,400 3 3.1 1.45 1.8 352.50 9.95 11.1 6.7 7.9 54,400 64,0000.05
3,552,000 -3,200 2.3 2.4 1.05 1.35 355.00 10.45 11.8 8.4 9.5 35,200 144,0000.04
720,000 -6,400 1.45 1.75 0.75 1 357.50 12.9 0 6,4000.01
5,328,000 1,190,400 1.1 1.4 0.6 0.75 360.00 14.75 16.5 12.85 14.3 28,800 128,0000.02
467,200 16,000 0.9 1 0.45 0.55 362.50no data
1,379,200 332,800 0.55 0.8 0.35 0.45 365.00 19.1 20.25 18.95 20.25 -3,200 35,2000.03
291,200 3,200 0.65 0.7 0.3 0.4 367.50no data
1,750,400 124,800 0.5 0.65 0.25 0.35 370.00 23.5 25.4 21.8 24.3 16,000 32,0000.02
76,800 28,800 0.35 0.45 0.25 0.3 372.50no data
860,800 6,400 0.35 0.4 0.2 0.35 375.00no data
54,400 35,200 0.3 0.35 0.1 0.25 377.50no data
576,000 300,800 0.3 0.35 0.15 0.2 380.00no data
22,400 22,400 0.3 0.3 0.15 0.2 385.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0.05 0.05 0.05 3,200 12,800
185.00 0.05 0 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.05 0.05 0.05 0.05 -3,200 176,0003.24
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
12,800 0 77.8 260.00 0.05 0.05 0.05 0.05 -6,400 57,6004.5
67,200 0 67.5 270.00 0.05 0.1 0.05 0.1 35,200 640,0009.52
275.00 0.05 0 89,600
601,600 -12,800 64 66 64 66 280.00 0.1 0.1 0.05 0.1 -12,800 1,340,8002.23
102,400 0 31 282.50 0.05 0 108,8001.06
102,400 0 50 285.00 0.05 0.05 0.05 0.05 -3,200 256,0002.5
287.50 0.1 0 48,000
185,600 -6,400 55 57.5 55 57.5 290.00 0.1 0.15 0.05 0.1 -60,800 1,299,2007
292.50 0.1 0 121,600
22,400 0 30.25 295.00 0.1 0.15 0.05 0.05 -28,800 585,60026.14
297.50 0.15 0.15 0.05 0.1 -3,200 64,000
1,875,200 -73,600 44.1 47.9 44.1 45.25 300.00 0.1 0.15 0.1 0.15 -169,600 4,150,4002.21
28,800 0 31.9 302.50 0.15 0.15 0.1 0.15 6,400 105,6003.67
140,800 -3,200 41.5 41.5 41.5 41.5 305.00 0.2 0.2 0.1 0.15 -144,000 588,8004.18
16,000 0 27 307.50 0.1 0.15 0.1 0.15 -12,800 220,80013.8
662,400 -32,000 34 37.95 33.9 37 310.00 0.2 0.2 0.15 0.2 -89,600 3,436,8005.19
211,200 0 30 312.50 0.2 0.2 0.15 0.2 -86,400 566,4002.68
3,555,200 -64,000 27.9 33 27.9 30.75 315.00 0.2 0.25 0.15 0.2 -102,400 2,675,2000.75
268,800 0 26.25 29.4 26.25 27.95 317.50 0.25 0.3 0.15 0.2 -19,200 422,4001.57
5,600,000 -73,600 22.8 28.3 22.45 25.7 320.00 0.45 0.45 0.2 0.25 195,200 5,081,6000.91
313,600 -12,800 23.2 25.15 23.2 25.15 322.50 0.45 0.5 0.25 0.25 150,400 627,2002
1,814,400 -80,000 18.25 23 18.2 21.05 325.00 0.6 0.6 0.3 0.35 48,000 2,339,2001.29
195,200 -67,200 17 20.5 17 18.45 327.50 0.8 0.8 0.35 0.4 -201,600 617,6003.16
5,609,600 -467,200 13.7 18.5 13.6 16.1 330.00 1.15 1.15 0.45 0.55 -204,800 5,292,8000.94
348,800 -92,800 11.7 16.2 11.65 13.75 332.50 0.85 1.4 0.55 0.7 48,000 1,353,6003.88
2,297,600 -844,800 9.3 13.95 8.7 11.3 335.00 1.85 2.1 0.8 1 713,600 3,507,2001.53
467,200 -476,800 7.95 11.9 7.9 9.35 337.50 3 3.05 1.15 1.45 -518,400 995,2002.13
4,918,400 -5,356,800 6.05 10 6.05 7.55 340.00 4 4.05 1.65 2.1 1,356,800 4,553,6000.93
988,800 -755,200 4.8 8.45 4.8 6.1 342.50 5.45 5.45 2.4 3.05 300,800 896,0000.91
6,428,800 259,200 4.15 6.85 3.8 4.8 345.00 6.9 7 3.4 4.15 2,880,000 3,801,6000.59
1,731,200 1,046,400 3.3 5.6 3.3 3.8 347.50 7.85 7.85 4.75 5.75 374,400 419,2000.24
10,012,800 1,513,600 2.35 4.55 2.2 2.95 350.00 10 10.05 6.15 7.35 508,800 905,6000.09
1,065,600 329,600 2 3.6 2 2.2 352.50 9.75 9.9 8.75 9.5 3,200 9,6000.01
3,555,200 838,400 1.6 2.9 1.55 1.75 355.00 14.25 14.25 9.6 11.05 73,600 108,8000.03
726,400 304,000 1.45 2.3 1.2 1.3 357.50 12.9 12.9 12.9 12.9 3,200 6,4000.01
4,137,600 784,000 0.95 1.95 0.9 1 360.00 18.45 18.45 13.55 15.3 19,200 99,2000.02
451,200 140,800 0.95 1.5 0.75 0.8 362.50no data
1,046,400 176,000 0.7 1.2 0.55 0.6 365.00 22.4 22.6 18.95 19.8 22,400 38,4000.04
288,000 140,800 0.65 1 0.45 0.5 367.50no data
1,625,600 32,000 0.55 0.8 0.4 0.45 370.00 32 0 16,0000.01
48,000 35,200 0.55 0.65 0.3 0.35 372.50no data
854,400 -44,800 0.35 0.6 0.3 0.35 375.00no data
19,200 19,200 0.6 0.6 0.3 0.4 377.50no data
275,200 275,200 0.65 0.65 0.2 0.3 380.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 9,600
185.00 0.05 0 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.05 0 179,2003.29
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
12,800 0 77.8 260.00 0.1 0 64,0005
67,200 -3,200 67.5 67.5 67.5 67.5 270.00 0.05 0.1 0.05 0.1 166,400 604,8009
275.00 0.05 0 89,600
614,400 -35,200 56.4 64 56.4 62 280.00 0.05 0.1 0.05 0.1 -92,800 1,353,6002.2
102,400 0 31 282.50 0.05 0.05 0.05 0.05 6,400 108,8001.06
102,400 0 50 285.00 0.05 0.05 0.05 0.05 -51,200 259,2002.53
287.50 0.1 0 48,000
192,000 -6,400 47.5 53 47 53 290.00 0.1 0.15 0.05 0.1 -272,000 1,360,0007.08
292.50 0.1 0 121,600
22,400 0 30.25 295.00 0.15 0.15 0.1 0.1 -19,200 614,40027.43
297.50 0.15 0 67,200
1,948,800 -38,400 36.7 44 36.6 42.55 300.00 0.2 0.2 0.1 0.15 374,400 4,320,0002.22
28,800 0 31.9 302.50 0.15 0.2 0.15 0.15 12,800 99,2003.44
144,000 -9,600 31.75 39 31.75 36.8 305.00 0.2 0.25 0.15 0.2 -28,800 732,8005.09
16,000 0 27 307.50 0.2 0.25 0.15 0.2 -64,000 233,60014.6
694,400 -44,800 26.85 34.7 26.5 31.95 310.00 0.25 0.25 0.15 0.2 -672,000 3,526,4005.08
211,200 -6,400 24.2 30 24.2 30 312.50 0.3 0.3 0.15 0.2 -44,800 652,8003.09
3,619,200 -137,600 22.05 29.6 21 27.25 315.00 0.3 0.3 0.2 0.25 -176,000 2,777,6000.77
268,800 -6,400 20.1 24.95 19.1 24.95 317.50 0.35 0.4 0.2 0.3 -86,400 441,6001.64
5,673,600 -134,400 17 24.65 16.05 22.25 320.00 0.5 0.5 0.25 0.4 -102,400 4,886,4000.86
326,400 -16,000 14.75 20.2 14.75 20.2 322.50 0.6 0.6 0.3 0.45 9,600 476,8001.46
1,894,400 -108,800 12.1 20 11.8 17.3 325.00 0.85 0.9 0.45 0.6 -3,200 2,291,2001.21
262,400 -32,000 9.95 17.9 9.95 15.1 327.50 1.1 1.25 0.65 0.8 41,600 819,2003.12
6,076,800 -726,400 7.85 15.7 7.65 13.1 330.00 1.95 1.95 0.9 1.1 441,600 5,497,6000.9
441,600 -246,400 6.35 13.15 6.05 10.95 332.50 2.65 2.7 1.25 1.55 355,200 1,305,6002.96
3,142,400 -2,332,800 4.65 11.55 4.65 9.15 335.00 3.8 3.9 1.8 2.2 -80,000 2,793,6000.89
944,000 -560,000 3.75 9.85 3.55 7.5 337.50 4.65 5.2 2.55 3 1,072,000 1,513,6001.6
10,275,200 -2,595,200 2.7 8.3 2.7 6.1 340.00 6.6 6.8 3.4 4.15 1,772,800 3,196,8000.31
1,744,000 604,800 2.25 6.9 2 4.9 342.50 8.35 8.45 4.55 5.4 470,400 595,2000.34
6,169,600 1,052,800 1.45 5.7 1.3 3.9 345.00 10.2 10.2 5.8 6.9 649,600 921,6000.15
684,800 70,400 1.1 4.55 1 3.05 347.50 7.55 8.85 7.55 8.6 38,400 44,8000.07
8,499,200 947,200 0.7 3.85 0.7 2.4 350.00 15 15 9 10.5 163,200 396,8000.05
736,000 252,800 0.6 3.05 0.55 1.95 352.50 12.85 12.85 11.45 11.45 6,400 6,4000.01
2,716,800 540,800 0.45 2.45 0.4 1.5 355.00 14.3 14.9 12.8 14.65 0 35,2000.01
422,400 64,000 0.35 1.95 0.35 1.2 357.50 20 20 20 20 3,200 3,2000.01
3,353,600 998,400 0.35 1.65 0.3 1 360.00 18.7 19.15 17.05 19 54,400 80,0000.02
310,400 150,400 0.25 1.3 0.25 0.8 362.50no data
870,400 304,000 0.25 1.1 0.2 0.65 365.00 23.35 23.75 21.6 23.5 16,000 16,0000.02
147,200 -32,000 0.2 0.85 0.2 0.55 367.50no data
1,593,600 166,400 0.25 0.8 0.15 0.5 370.00 32.25 32.25 32 32 -3,200 16,0000.01
12,800 12,800 0.7 0.7 0.4 0.4 372.50no data
899,200 211,200 0.2 0.55 0.15 0.35 375.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 9,600
185.00 0.05 0 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.05 0.05 0.05 0.05 -3,200 179,2003.29
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
12,800 -19,200 78 78 77 77.8 260.00 0.1 0.1 0.1 0.1 0 64,0005
70,400 0 63 270.00 0.05 0.05 0.05 0.05 -64,000 438,4006.23
275.00 0.05 0 89,600
649,600 -9,600 57.2 58 56.5 58 280.00 0.05 0.05 0.05 0.05 -12,800 1,446,4002.23
102,400 0 31 282.50 0.05 0.1 0.05 0.05 0 102,4001
102,400 0 50 285.00 0.05 0.1 0.05 0.1 -3,200 310,4003.03
287.50 0.1 0 48,000
198,400 -6,400 47.5 47.5 47.5 47.5 290.00 0.15 0.2 0.1 0.1 48,000 1,632,0008.23
292.50 0.1 0 121,600
22,400 0 30.25 295.00 0.15 0.15 0.1 0.1 3,200 633,60028.29
297.50 0.1 0.15 0.1 0.15 -3,200 67,200
1,987,200 16,000 38 38.1 35.8 35.8 300.00 0.2 0.2 0.15 0.2 70,400 3,945,6001.99
28,800 0 31.9 302.50 0.2 0.2 0.2 0.2 -3,200 86,4003
153,600 0 26.85 305.00 0.3 0.3 0.2 0.25 9,600 761,6004.96
16,000 0 27 307.50 0.2 0.25 0.2 0.2 -9,600 297,60018.6
739,200 -6,400 27.45 27.5 25.9 26.2 310.00 0.35 0.35 0.25 0.3 16,000 4,198,4005.68
217,600 -3,200 25.1 25.1 25.05 25.05 312.50 0.25 0.35 0.2 0.3 -54,400 697,6003.21
3,756,800 -16,000 23 23 20.9 22.1 315.00 0.3 0.35 0.25 0.3 -156,800 2,953,6000.79
275,200 -9,600 20.2 20.4 19.7 20.1 317.50 0.4 0.4 0.3 0.35 -83,200 528,0001.92
5,808,000 -108,800 17.25 18.55 15.85 16.65 320.00 0.65 0.65 0.4 0.5 -486,400 4,988,8000.86
342,400 -12,800 15.7 16 13.6 14.2 322.50 0.75 0.75 0.5 0.6 -89,600 467,2001.36
2,003,200 -89,600 12.95 13.9 11.45 11.9 325.00 1.1 1.1 0.65 0.85 -182,400 2,294,4001.15
294,400 -99,200 11 11.7 9.5 9.7 327.50 1.45 1.6 0.95 1.2 115,200 777,6002.64
6,803,200 -956,800 9.5 9.9 7.4 8 330.00 2.05 2.35 1.35 1.85 124,800 5,056,0000.74
688,000 -281,600 7.4 8.05 5.9 6.35 332.50 2.9 3.3 2.05 2.7 76,800 950,4001.38
5,475,200 -1,168,000 6 6.6 4.5 5.05 335.00 4.15 4.5 2.9 3.75 204,800 2,873,6000.52
1,504,000 -16,000 5.05 5.4 3.55 3.95 337.50 5.85 5.85 4.25 5.1 128,000 441,6000.29
12,870,400 19,200 3.75 4.4 2.75 3.05 340.00 6.85 7.65 5.55 6.8 192,000 1,424,0000.11
1,139,200 214,400 3.2 3.4 2 2.2 342.50 8.9 9 7.2 8.25 54,400 124,8000.11
5,116,800 201,600 2.55 2.7 1.4 1.65 345.00 10.45 10.85 9 10.45 105,600 272,0000.05
614,400 -51,200 1.95 2.15 1.05 1.2 347.50 14.8 0 6,4000.01
7,552,000 -1,283,200 1.4 1.75 0.75 0.95 350.00 14.65 15.2 13.2 14.75 38,400 233,6000.03
483,200 44,800 1.2 1.4 0.6 0.7 352.50no data
2,176,000 -201,600 1.05 1.1 0.45 0.55 355.00 19 19.85 17.9 18.6 3,200 35,2000.02
358,400 -22,400 0.8 0.8 0.5 0.55 357.50no data
2,355,200 -380,800 0.7 0.75 0.35 0.4 360.00 23.7 23.7 23.05 23.2 3,200 25,6000.01
160,000 -16,000 0.55 0.6 0.3 0.35 362.50no data
566,400 -19,200 0.5 0.55 0.25 0.3 365.00no data
179,200 22,400 0.4 0.4 0.25 0.3 367.50no data
1,427,200 291,200 0.4 0.4 0.2 0.25 370.00 37.5 0 19,2000.01
688,000 195,200 0.25 0.3 0.2 0.2 375.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0.05 0.05 0.05 3,200 9,600
185.00 0.05 0 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.1 0 182,4003.35
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.05 0.05 0.05 0.05 -3,200 64,0002
70,400 0 63 270.00 0.1 0.1 0.05 0.1 3,200 502,4007.14
275.00 0.05 0 89,600
659,200 0 52.5 280.00 0.05 0.1 0.05 0.1 0 1,459,2002.21
102,400 0 31 282.50 0.5 0.5 0.1 0.1 -3,200 102,4001
102,400 0 50 285.00 0.2 0.2 0.05 0.05 -12,800 313,6003.06
287.50 0.1 0 48,000
204,800 0 43.3 290.00 0.3 0.3 0.15 0.15 364,800 1,584,0007.73
292.50 0.1 0.1 0.1 0.1 -6,400 121,600
22,400 0 30.25 295.00 0.15 0.2 0.15 0.15 -3,200 630,40028.14
297.50 0.1 0.2 0.1 0.2 -6,400 70,400
1,971,200 -19,200 32.55 36 32.55 35.1 300.00 0.4 0.4 0.2 0.25 249,600 3,875,2001.97
28,800 0 31.9 31.9 31.9 31.9 302.50 0.25 0.3 0.25 0.25 -9,600 89,6003.11
153,600 0 26.85 26.85 26.85 26.85 305.00 0.45 0.45 0.25 0.3 -19,200 752,0004.9
16,000 -3,200 27 27 27 27 307.50 0.4 0.45 0.25 0.3 -6,400 307,20019.2
745,600 -38,400 22 26.2 21.5 25.5 310.00 0.6 0.75 0.3 0.35 182,400 4,182,4005.61
220,800 0 19 312.50 0.55 0.55 0.35 0.4 89,600 752,0003.41
3,772,800 -22,400 17.75 20.8 16.95 20.5 315.00 0.85 0.85 0.4 0.45 86,400 3,110,4000.82
284,800 -25,600 15.7 17.85 15.7 17.65 317.50 1 1 0.5 0.55 48,000 611,2002.15
5,916,800 -105,600 13.75 16.35 12.3 15.8 320.00 1.4 1.55 0.65 0.75 -406,400 5,475,2000.93
355,200 0 11.9 322.50 2.3 2.3 0.9 1 60,800 556,8001.57
2,092,800 -38,400 9.45 11.85 8.7 11.3 325.00 2.65 2.7 1.2 1.35 105,600 2,476,8001.18
393,600 -25,600 8.1 10.1 7.2 9.55 327.50 2.9 3.4 1.75 1.95 73,600 662,4001.68
7,760,000 -745,600 6.4 8.4 5.8 7.8 330.00 4.55 4.85 2.45 2.7 -48,000 4,931,2000.64
969,600 -112,000 4.75 6.75 4.75 6.25 332.50 7 7 3.4 3.8 108,800 873,6000.9
6,643,200 457,600 2.85 5.55 2.85 5.2 335.00 7.65 7.8 4.6 5 124,800 2,668,8000.4
1,520,000 128,000 3.45 4.5 3.2 4.25 337.50 8.7 9.25 6.15 6.5 -28,800 313,6000.21
12,851,200 505,600 3.05 3.75 2.5 3.45 340.00 10.65 11 7.8 8.1 -3,200 1,232,0000.1
924,800 -89,600 2.55 3 2.15 2.65 342.50 10.85 12 9.5 10 3,200 70,4000.08
4,915,200 633,600 2.15 2.45 1.7 2.1 345.00 15.1 15.1 12.4 12.4 -22,400 166,4000.03
665,600 140,800 1.8 2 1.4 1.65 347.50 14.8 14.8 14.8 14.8 -3,200 6,4000.01
8,835,200 211,200 1.35 1.7 1.15 1.4 350.00 19.45 19.65 15.5 16.2 -102,400 195,2000.02
438,400 -44,800 1.2 1.45 0.95 1.1 352.50no data
2,377,600 214,400 1 1.15 0.75 0.9 355.00 22.65 23.8 22.25 22.5 -147,200 32,0000.01
380,800 -86,400 0.75 0.9 0.65 0.75 357.50no data
2,736,000 304,000 0.65 0.8 0.55 0.65 360.00 27.5 27.55 27.5 27.55 3,200 22,4000.01
176,000 -3,200 0.55 0.6 0.45 0.5 362.50no data
585,600 150,400 0.4 0.5 0.35 0.45 365.00no data
156,800 28,800 0.35 0.45 0.3 0.4 367.50no data
1,136,000 51,200 0.3 0.4 0.25 0.35 370.00 37.5 37.5 37.5 37.5 -3,200 19,2000.02
492,800 304,000 0.3 0.3 0.15 0.25 375.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0.05 0.05 0.05 3,200 6,400
185.00 2.8 2.8 0.05 0.05 3,200 22,400
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.1 0.1 0.1 0.1 -28,800 182,4003.35
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.15 0.15 0.15 0.15 0 67,2002.1
70,400 -3,200 63 63 63 63 270.00 0.1 0.1 0.05 0.1 16,000 499,2007.09
275.00 0.05 0.05 0.05 0.05 0 89,600
659,200 0 52.5 52.5 52.5 52.5 280.00 0.05 0.1 0.05 0.05 -9,600 1,459,2002.21
102,400 0 31 282.50 0.1 0 105,6001.03
102,400 0 50 285.00 0.1 0.1 0.1 0.1 0 326,4003.19
287.50 0.1 0 48,000
204,800 -12,800 43 45.2 42 43.3 290.00 0.1 0.25 0.1 0.2 -41,600 1,219,2005.95
292.50 0.2 0.2 0.2 0.2 -3,200 128,000
22,400 0 30.25 295.00 0.15 0.2 0.15 0.2 16,000 633,60028.29
297.50 0.2 0.25 0.2 0.25 -3,200 76,800
1,990,400 -60,800 33.3 33.55 31.45 32.8 300.00 0.25 0.35 0.2 0.35 -428,800 3,625,6001.82
28,800 0 27.05 302.50 0.25 0.45 0.25 0.4 -89,600 99,2003.44
153,600 -19,200 28.2 28.2 26.5 27.2 305.00 0.3 0.5 0.3 0.5 -156,800 771,2005.02
19,200 0 24.8 307.50 0.45 0.55 0.35 0.55 80,000 313,60016.33
784,000 -48,000 24.25 24.45 21.8 23.2 310.00 0.45 0.75 0.4 0.6 -265,600 4,000,0005.1
220,800 -25,600 20.7 20.7 19 19 312.50 0.5 0.85 0.45 0.7 -188,800 662,4003
3,795,200 -76,800 19.65 20 17 18.4 315.00 0.6 0.95 0.55 0.8 48,000 3,024,0000.8
310,400 0 17.65 17.65 14.65 16.35 317.50 0.75 1.2 0.7 1.05 -44,800 563,2001.81
6,022,400 -182,400 14.7 15.35 12.5 13.65 320.00 1 1.7 0.95 1.45 348,800 5,881,6000.98
355,200 3,200 11.5 12 10.85 11.9 322.50 1.4 2.15 1.3 1.9 -118,400 496,0001.4
2,131,200 -124,800 10.7 11.35 8.7 9.65 325.00 1.9 2.85 1.8 2.5 -316,800 2,371,2001.11
419,200 16,000 9.2 9.45 7.35 8.15 327.50 2.65 3.85 2.5 3.35 64,000 588,8001.4
8,505,600 275,200 7.05 8.1 6 6.65 330.00 3.55 5.1 3.35 4.3 236,800 4,979,2000.59
1,081,600 352,000 6.3 6.6 5 5.5 332.50 4.8 6.45 4.5 5.7 -51,200 764,8000.71
6,185,600 492,800 6 6 4.1 4.55 335.00 5.85 8.15 5.65 7.25 -457,600 2,544,0000.41
1,392,000 -73,600 4.45 4.6 3.4 3.8 337.50 7.65 9.85 7.4 9 -102,400 342,4000.25
12,345,600 348,800 3.45 3.8 2.85 3.2 340.00 9.35 11.55 9.1 10.65 -166,400 1,235,2000.1
1,014,400 -12,800 2.9 3.05 2.3 2.55 342.50 10.9 13.05 10.9 13.05 3,200 67,2000.07
4,281,600 115,200 2.1 2.45 1.9 2.1 345.00 13.55 15.4 12.95 15.1 3,200 188,8000.04
524,800 0 2 2.05 1.6 1.75 347.50 15.6 0 9,6000.02
8,624,000 1,251,200 1.5 1.7 1.3 1.5 350.00 17.6 19.95 17.25 19.6 -3,200 297,6000.03
483,200 89,600 1.15 1.4 1.05 1.2 352.50no data
2,163,200 121,600 0.95 1.1 0.85 0.95 355.00 23.35 24.15 23.35 23.75 -3,200 179,2000.08
467,200 16,000 0.9 0.95 0.75 0.85 357.50no data
2,432,000 198,400 0.7 0.75 0.65 0.75 360.00 26.55 28.1 26.55 28.1 6,400 19,2000.01
179,200 0 0.55 0.75 0.55 0.65 362.50no data
435,200 67,200 0.5 0.55 0.4 0.5 365.00no data
128,000 9,600 0.4 0.45 0.35 0.45 367.50no data
1,084,800 -118,400 0.35 0.4 0.3 0.4 370.00 32.5 0 22,4000.02
188,800 41,600 0.25 0.35 0.2 0.3 375.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.1 0.1 0.1 0.1 0 19,200
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.1 0 211,2003.88
3,200 0 63.5 252.50 0.1 0 3,2001
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.05 0.05 0.05 0.05 -3,200 483,2006.57
275.00 0.05 0 89,600
659,200 0 57.1 280.00 0.1 0.1 0.05 0.05 -6,400 1,468,8002.23
102,400 0 31 282.50 0.1 0 105,6001.03
102,400 -3,200 50 50 50 50 285.00 0.1 0.1 0.1 0.1 -3,200 326,4003.19
287.50 0.1 0 48,000
217,600 0 44 290.00 0.15 0.15 0.1 0.15 -28,800 1,260,8005.79
292.50 0.15 0 131,200
22,400 0 30.25 295.00 0.15 0.15 0.1 0.1 -22,400 617,60027.57
297.50 0.25 0 80,000
2,051,200 -51,200 35 36.3 33.95 34.25 300.00 0.2 0.25 0.2 0.25 -252,800 4,054,4001.98
28,800 0 27.05 302.50 0.45 0.45 0.25 0.25 -6,400 188,8006.56
172,800 0 29.5 29.9 29.25 29.25 305.00 0.25 0.35 0.25 0.35 -12,800 928,0005.37
19,200 0 24.8 307.50 0.35 0.4 0.35 0.35 3,200 233,60012.17
832,000 -153,600 26.65 26.65 23.85 24.3 310.00 0.4 0.5 0.35 0.45 -32,000 4,265,6005.13
246,400 -6,400 22 22.1 21.95 21.95 312.50 0.45 0.55 0.45 0.5 12,800 851,2003.45
3,872,000 -35,200 19.85 20.65 19.25 19.35 315.00 0.55 0.65 0.45 0.55 -105,600 2,976,0000.77
310,400 -3,200 17.9 18.9 17 17.55 317.50 0.6 0.85 0.6 0.7 108,800 608,0001.96
6,204,800 -140,800 17.4 17.5 14.5 15 320.00 0.95 1.15 0.8 0.95 -358,400 5,532,8000.89
352,000 6,400 12.95 14.2 12.75 13.3 322.50 1.05 1.6 1 1.3 28,800 614,4001.75
2,256,000 -70,400 13.5 13.5 10.5 10.95 325.00 1.3 2.15 1.3 1.85 147,200 2,688,0001.19
403,200 -48,000 11.15 11.15 8.95 9.2 327.50 1.95 2.95 1.9 2.55 -41,600 524,8001.3
8,230,400 425,600 9.6 9.7 7.35 7.65 330.00 2.55 3.9 2.45 3.45 -188,800 4,742,4000.58
729,600 57,600 7.85 7.9 6 6.3 332.50 3.55 5 3.5 4.55 0 816,0001.12
5,692,800 1,734,400 6.45 6.75 4.9 5.2 335.00 4.5 6.5 4.25 5.95 150,400 3,001,6000.53
1,465,600 195,200 5.45 5.5 3.95 4.3 337.50 5.6 8 5.6 7.55 -28,800 444,8000.3
11,996,800 592,000 4.25 4.55 3.3 3.55 340.00 7.4 9.8 7.15 9.35 76,800 1,401,6000.12
1,027,200 73,600 3.3 3.65 2.7 2.85 342.50 9.25 11.55 9.25 11.25 3,200 64,0000.06
4,166,400 665,600 2.55 2.95 2.15 2.3 345.00 10.8 13.7 10.8 13 32,000 185,6000.04
524,800 57,600 2.35 2.7 1.75 1.9 347.50 15.6 15.6 15.6 15.6 3,200 9,6000.02
7,372,800 348,800 1.7 2 1.45 1.6 350.00 14.55 17.8 14.55 17.25 -3,200 300,8000.04
393,600 41,600 1.65 1.65 1.2 1.3 352.50no data
2,041,600 60,800 1.2 1.3 0.95 1 355.00 19.1 22.25 19.1 21.7 -3,200 182,4000.09
451,200 60,800 1.1 1.1 0.8 0.9 357.50no data
2,233,600 128,000 0.9 0.95 0.65 0.75 360.00 23.6 25.6 23.6 25.6 3,200 12,8000.01
179,200 16,000 0.7 0.7 0.6 0.6 362.50no data
368,000 -6,400 0.6 0.65 0.5 0.55 365.00no data
118,400 16,000 0.5 0.5 0.45 0.5 367.50no data
1,203,200 -19,200 0.55 0.55 0.35 0.4 370.00 32.5 0 22,4000.02
147,200 147,200 0.3 0.3 0.2 0.3 375.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.1 0.1 0.1 0.1 0 211,2003.88
3,200 0 63.5 252.50 0.1 0.1 0.1 0.1 -3,200 3,2001
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.05 0.1 0.05 0.05 -6,400 486,4006.61
275.00 0.05 0.05 0.05 0.05 0 89,600
659,200 -22,400 57 58.5 57 57.1 280.00 0.1 0.1 0.05 0.1 -108,800 1,475,2002.24
102,400 0 31 282.50 0.1 0.1 0.1 0.1 -3,200 105,6001.03
105,600 0 47.5 285.00 0.05 0.05 0.05 0.05 -41,600 329,6003.12
287.50 0.1 0 48,000
217,600 0 44 290.00 0.15 0.15 0.1 0.15 -67,200 1,289,6005.93
292.50 0.15 0 131,200
22,400 0 30.25 295.00 0.15 0.15 0.1 0.15 144,000 640,00028.57
297.50 0.25 0 80,000
2,102,400 -48,000 35.75 37.9 35.6 36.3 300.00 0.3 0.35 0.2 0.25 99,200 4,307,2002.05
28,800 0 27.05 302.50 0.25 0.3 0.25 0.25 -19,200 195,2006.78
172,800 -3,200 30.5 30.5 30.5 30.5 305.00 0.35 0.4 0.25 0.3 -112,000 940,8005.44
19,200 0 24.8 307.50 0.4 0.4 0.35 0.4 -38,400 230,40012
985,600 -22,400 24.1 28.9 24.1 26.45 310.00 0.5 0.6 0.35 0.4 -73,600 4,297,6004.36
252,800 0 23.5 23.5 23.5 23.5 312.50 0.6 0.6 0.45 0.5 89,600 838,4003.32
3,907,200 -76,800 19.5 24.15 19.5 21.55 315.00 0.6 0.7 0.5 0.55 -409,600 3,081,6000.79
313,600 -6,400 16.75 21.8 16.75 19.85 317.50 0.95 0.95 0.6 0.7 -288,000 499,2001.59
6,345,600 -304,000 15 19.65 14.8 16.9 320.00 1.05 1.4 0.75 0.9 -272,000 5,891,2000.93
345,600 -32,000 13 16.7 12.85 14.6 322.50 1.55 1.55 0.95 1.2 -160,000 585,6001.69
2,326,400 -297,600 10 15.1 9.85 12.5 325.00 2 2.7 1.25 1.55 -841,600 2,540,8001.09
451,200 -137,600 9.3 13 8.85 10.45 327.50 2.6 2.75 1.65 2.1 -150,400 566,4001.26
7,804,800 -3,779,200 6.9 11.2 6.9 8.85 330.00 3.9 4.45 2.15 2.8 -166,400 4,931,2000.63
672,000 -614,400 6.25 9.35 5.45 7.35 332.50 4.8 5.55 2.85 3.65 -19,200 816,0001.21
3,958,400 -358,400 3.55 7.8 3.55 5.95 335.00 6.65 6.7 3.7 4.8 1,536,000 2,851,2000.72
1,270,400 617,600 3.95 6.4 3.7 4.95 337.50 7.5 7.5 4.85 6.1 425,600 473,6000.37
11,404,800 3,132,800 2.8 5.25 2.6 4 340.00 9.6 9.6 6.15 7.75 512,000 1,324,8000.12
953,600 348,800 2.15 4.15 2.15 3.2 342.50 10.85 10.85 7.65 9.75 51,200 60,8000.06
3,500,800 422,400 1.8 3.3 1.6 2.45 345.00 13.25 13.25 9.35 11.65 96,000 153,6000.04
467,200 67,200 1.35 2.65 1.3 1.95 347.50 13.95 13.95 13.5 13.5 3,200 6,4000.01
7,024,000 -444,800 1.35 2.15 1.1 1.65 350.00 17.45 17.5 13.1 15.35 -102,400 304,0000.04
352,000 -102,400 0.9 1.65 0.9 1.3 352.50no data
1,980,800 -89,600 0.65 1.3 0.65 1.05 355.00 20.95 20.95 17.7 19.05 185,600 185,6000.09
390,400 172,800 0.8 1.1 0.8 0.85 357.50no data
2,105,600 163,200 0.45 0.95 0.45 0.75 360.00 22.45 23.35 22.45 23.35 9,600 9,6000
163,200 3,200 0.5 0.75 0.5 0.65 362.50no data
374,400 156,800 0.35 0.65 0.35 0.55 365.00no data
102,400 0 0.45 0.55 0.45 0.5 367.50no data
1,222,400 579,200 0.25 0.5 0.25 0.45 370.00 32.5 32.5 32.5 32.5 19,200 22,4000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 0 88 250.00 0.05 0.1 0.05 0.1 -3,200 211,2003.88
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.05 0.1 0.05 0.1 0 492,8006.7
275.00 0.1 0 89,600
681,600 -6,400 54.75 55 54.75 55 280.00 0.1 0.1 0.05 0.05 -108,800 1,584,0002.32
102,400 0 31 282.50 0.1 0 108,8001.06
105,600 0 47.5 285.00 0.05 0.05 0.05 0.05 0 371,2003.52
287.50 0.1 0.1 0.1 0.1 -3,200 48,000
217,600 -3,200 43 44.5 42.7 44 290.00 0.15 0.15 0.1 0.1 54,400 1,356,8006.24
292.50 0.15 0.15 0.15 0.15 3,200 131,200
22,400 0 30.25 295.00 0.2 0.2 0.1 0.15 60,800 496,00022.14
297.50 0.25 0.25 0.25 0.25 0 80,000
2,150,400 -22,400 31.65 35.2 31.65 34.7 300.00 0.3 0.35 0.25 0.3 -76,800 4,208,0001.96
28,800 0 27.05 302.50 0.35 0.35 0.3 0.3 -25,600 214,4007.44
176,000 -12,800 26.65 30 26.65 30 305.00 0.4 0.4 0.3 0.3 -99,200 1,052,8005.98
19,200 0 24.8 307.50 0.5 0.5 0.35 0.35 -80,000 268,80014
1,008,000 -6,400 22.35 25.7 22.3 25.15 310.00 0.6 0.65 0.4 0.45 -227,200 4,371,2004.34
252,800 -6,400 19.75 23 19.75 23 312.50 0.8 0.8 0.55 0.55 -44,800 748,8002.96
3,984,000 -176,000 17 20.65 17 20.2 315.00 0.95 0.95 0.6 0.65 -211,200 3,491,2000.88
320,000 -9,600 15.5 18.45 15.5 18.2 317.50 1.1 1.3 0.8 0.85 -259,200 787,2002.46
6,649,600 -140,800 12.9 16.3 12.85 15.65 320.00 1.7 1.75 1 1.1 678,400 6,163,2000.93
377,600 -9,600 11.2 14.2 11 13.35 322.50 2.1 2.15 1.35 1.45 -22,400 745,6001.97
2,624,000 -211,200 8.75 12.15 8.75 11.55 325.00 2.85 2.9 1.8 1.9 -198,400 3,382,4001.29
588,800 -288,000 7.8 10.3 7.8 9.7 327.50 3.75 3.85 2.4 2.5 -28,800 716,8001.22
11,584,000 -3,187,200 6.2 8.6 6.2 8 330.00 5.2 5.2 3.2 3.35 809,600 5,097,6000.44
1,286,400 -656,000 5.15 7.1 5.05 6.55 332.50 6.15 6.25 4.25 4.35 259,200 835,2000.65
4,316,800 -534,400 4.2 5.85 4 5.35 335.00 7.55 7.75 5.45 5.6 585,600 1,315,2000.3
652,800 -89,600 3.35 4.65 3.25 4.2 337.50 8.7 8.7 6.8 6.95 28,800 48,0000.07
8,272,000 -313,600 2.55 3.75 2.5 3.35 340.00 11 11 8.4 8.6 115,200 812,8000.1
604,800 41,600 2 2.95 2 2.6 342.50 12.45 12.45 10.8 10.8 6,400 9,6000.02
3,078,400 96,000 1.65 2.3 1.6 2.05 345.00 14.8 14.8 11.75 12.15 16,000 57,6000.02
400,000 51,200 1.3 1.9 1.3 1.65 347.50 16.4 0 3,2000.01
7,468,800 -3,200 1.2 1.5 1.1 1.4 350.00 18.1 18.7 16.15 16.65 121,600 406,4000.05
454,400 -28,800 0.9 1.2 0.85 1.05 352.50no data
2,070,400 16,000 0.75 0.95 0.7 0.85 355.00no data
217,600 -41,600 0.6 0.75 0.6 0.7 357.50no data
1,942,400 -96,000 0.55 0.65 0.5 0.6 360.00no data
160,000 -19,200 0.45 0.55 0.4 0.5 362.50no data
217,600 -60,800 0.4 0.45 0.4 0.45 365.00no data
102,400 0 0.35 0.35 0.35 0.35 367.50no data
643,200 83,200 0.3 0.35 0.25 0.3 370.00 42 0 3,2000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.05 0.05 0.05 0.05 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
54,400 -3,200 88 88 88 88 250.00 0.1 0.1 0.05 0.05 -9,600 214,4003.94
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.1 0.1 0.1 0.1 -3,200 492,8006.7
275.00 0.1 0 89,600
688,000 0 47.6 280.00 0.1 0.1 0.05 0.1 -67,200 1,692,8002.46
102,400 0 31 282.50 0.1 0 108,8001.06
105,600 0 47.5 285.00 0.1 0.15 0.05 0.05 0 371,2003.52
287.50 0.15 0 51,200
220,800 0 42 290.00 0.15 0.2 0.15 0.15 -28,800 1,302,4005.9
292.50 0.25 0 128,000
22,400 0 30.25 295.00 0.25 0.25 0.25 0.25 -6,400 435,20019.43
297.50 0.35 0.35 0.25 0.25 -6,400 80,000
2,172,800 -9,600 32.15 32.15 30.95 31 300.00 0.35 0.35 0.3 0.35 144,000 4,284,8001.97
28,800 0 27.05 302.50 0.4 0.4 0.35 0.35 -12,800 240,0008.33
188,800 0 26.65 26.65 26.65 26.65 305.00 0.4 0.45 0.4 0.45 -176,000 1,152,0006.1
19,200 0 24.8 307.50 0.55 0.55 0.45 0.5 -44,800 348,80018.17
1,014,400 -16,000 22.5 22.55 20.75 21.45 310.00 0.65 0.7 0.6 0.65 -28,800 4,598,4004.53
259,200 -9,600 19.5 19.55 19.05 19.05 312.50 0.85 0.85 0.7 0.8 -19,200 793,6003.06
4,160,000 -54,400 17.55 17.85 16.45 16.85 315.00 1.05 1.05 0.85 0.95 -41,600 3,702,4000.89
329,600 -22,400 14.95 15.15 14.3 15.15 317.50 1.2 1.45 1.15 1.25 76,800 1,046,4003.17
6,790,400 -83,200 13.2 13.55 12 12.65 320.00 1.6 1.95 1.55 1.7 -198,400 5,484,8000.81
387,200 -35,200 11.35 11.35 10.7 10.95 322.50 2.15 2.5 2.05 2.25 19,200 768,0001.98
2,835,200 48,000 9.65 9.75 8.6 8.95 325.00 2.7 3.35 2.7 2.95 137,600 3,580,8001.26
876,800 -92,800 8.05 8.25 7.25 7.5 327.50 3.7 4.4 3.55 3.95 -89,600 745,6000.85
14,771,200 195,200 6.55 6.9 5.9 6.2 330.00 5.4 5.75 4.7 5.15 422,400 4,288,0000.29
1,942,400 163,200 5.55 5.65 4.8 5.05 332.50 6 7.05 5.9 6.45 -28,800 576,0000.3
4,851,200 92,800 4.4 4.6 3.85 4.05 335.00 7.55 8.65 7.35 8 -19,200 729,6000.15
742,400 -51,200 3.5 3.65 3.05 3.25 337.50 9.3 9.3 9.15 9.15 6,400 19,2000.03
8,585,600 -3,200 2.95 2.95 2.4 2.55 340.00 11 12 10.7 11.6 28,800 697,6000.08
563,200 19,200 2.25 2.25 1.95 2.05 342.50 16.75 0 3,2000.01
2,982,400 -9,600 1.85 1.85 1.5 1.6 345.00 15.05 16 15.05 15.8 3,200 41,6000.01
348,800 6,400 1.4 1.45 1.25 1.35 347.50 16.4 0 3,2000.01
7,472,000 460,800 1.35 1.35 1.05 1.15 350.00 19.2 20.95 19.2 20.05 12,800 284,8000.04
483,200 57,600 0.95 1 0.85 0.9 352.50no data
2,054,400 99,200 0.9 0.9 0.7 0.75 355.00no data
259,200 25,600 0.65 0.7 0.6 0.6 357.50no data
2,038,400 -316,800 0.6 0.6 0.5 0.55 360.00no data
179,200 19,200 0.5 0.5 0.4 0.45 362.50no data
278,400 0 0.5 0.5 0.35 0.4 365.00no data
102,400 -6,400 0.3 0.4 0.3 0.4 367.50no data
560,000 54,400 0.35 0.35 0.25 0.3 370.00 42 0 3,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
190.00 0.05 0 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.25 0 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
57,600 0 78.15 250.00 0.1 0 224,0003.89
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.1 0.1 0.1 0.1 3,200 496,0006.74
275.00 0.1 0 89,600
688,000 0 47.6 280.00 0.1 0.1 0.05 0.05 -44,800 1,760,0002.56
102,400 0 31 282.50 0.1 0.1 0.1 0.1 -3,200 108,8001.06
105,600 -3,200 47.5 47.5 47.5 47.5 285.00 0.1 0.15 0.1 0.1 -6,400 371,2003.52
287.50 0.15 0 51,200
220,800 0 42 42 42 42 290.00 0.15 0.2 0.15 0.2 -44,800 1,331,2006.03
292.50 0.25 0 128,000
22,400 0 30.25 295.00 0.25 0.25 0.15 0.25 -64,000 441,60019.71
297.50 0.25 0.3 0.25 0.25 -12,800 86,400
2,182,400 -22,400 31.8 34.05 31.35 31.45 300.00 0.35 0.4 0.3 0.35 -57,600 4,140,8001.9
28,800 0 27.05 302.50 0.4 0.4 0.35 0.4 -22,400 252,8008.78
188,800 0 28.7 28.7 28.7 28.7 305.00 0.5 0.5 0.4 0.5 41,600 1,328,0007.03
19,200 0 24.8 24.8 24.8 24.8 307.50 0.6 0.6 0.45 0.55 -9,600 393,60020.5
1,030,400 -121,600 22.4 23.95 21.25 21.5 310.00 0.75 0.75 0.55 0.7 -214,400 4,627,2004.49
268,800 -12,800 21.5 21.5 19.2 19.2 312.50 0.85 0.9 0.7 0.85 22,400 812,8003.02
4,214,400 -144,000 17.85 19.25 16.55 16.95 315.00 1.05 1.15 0.8 1.05 -259,200 3,744,0000.89
352,000 -41,600 15.6 17 14.95 15.05 317.50 1.5 1.5 1.1 1.4 -48,000 969,6002.75
6,873,600 -208,000 13 14.95 11.75 12.85 320.00 2.1 2.1 1.4 1.85 -425,600 5,683,2000.83
422,400 -3,200 11.8 13 11 11.25 322.50 2.55 2.55 1.9 2.4 182,400 748,8001.77
2,787,200 -403,200 9.7 11.1 9.05 9.3 325.00 3.75 3.75 2.55 3.05 1,235,200 3,443,2001.24
969,600 -176,000 8.6 9.4 7.75 7.9 327.50 4.55 4.55 3.4 4.1 12,800 835,2000.86
14,576,000 396,800 6.55 8 6.2 6.55 330.00 5.6 5.7 4.35 5.3 700,800 3,865,6000.27
1,779,200 28,800 6.15 6.65 5.1 5.3 332.50 6.75 6.85 5.5 6.55 473,600 604,8000.34
4,758,400 144,000 4.55 5.55 4.05 4.25 335.00 8.2 8.35 6.9 8 297,600 748,8000.16
793,600 76,800 4 4.5 3.3 3.45 337.50 9.5 9.5 8.65 9.35 9,600 12,8000.02
8,588,800 569,600 3.05 3.7 2.6 2.75 340.00 11.45 11.65 10 11.4 278,400 668,8000.08
544,000 99,200 2.7 3.3 2.1 2.2 342.50 16.75 0 3,2000.01
2,992,000 316,800 2 2.35 1.65 1.75 345.00 14.8 15.4 13.95 15.25 16,000 38,4000.01
342,400 16,000 1.8 1.9 1.35 1.4 347.50 16.4 16.4 16.4 16.4 3,200 3,2000.01
7,011,200 451,200 1.45 1.6 1.1 1.2 350.00 20.2 20.2 18.1 19.8 201,600 272,0000.04
425,600 102,400 1.3 1.3 0.85 0.95 352.50no data
1,955,200 128,000 1 1.05 0.7 0.8 355.00no data
233,600 73,600 0.85 0.9 0.65 0.65 357.50no data
2,355,200 444,800 0.7 0.8 0.55 0.6 360.00no data
160,000 16,000 0.6 0.65 0.5 0.5 362.50no data
278,400 -3,200 0.55 0.55 0.4 0.45 365.00no data
108,800 -9,600 0.45 0.5 0.4 0.4 367.50no data
505,600 108,800 0.4 0.45 0.3 0.3 370.00 42 0 3,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
190.00 0.05 0.05 0.05 0.05 3,200 3,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00 0.25 0.25 0.25 0.25 3,200 3,2000.11
232.50 0.3 0 3,200
3,200 0 75 240.00no data
57,600 0 78.15 250.00 0.1 0 224,0003.89
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0 67,2002.1
73,600 0 58 270.00 0.1 0.1 0.05 0.1 16,000 492,8006.7
275.00 0.1 0 89,600
688,000 0 47.6 280.00 0.1 0.1 0.1 0.1 -99,200 1,804,8002.62
102,400 0 31 282.50 0.3 0 112,0001.09
108,800 0 31 285.00 0.15 0.15 0.1 0.1 -22,400 377,6003.47
287.50 0.15 0 51,200
220,800 0 37.95 290.00 0.2 0.25 0.15 0.25 -102,400 1,376,0006.23
292.50 0.3 0.3 0.25 0.25 0 128,000
22,400 0 30.25 295.00 0.3 0.3 0.25 0.25 -83,200 505,60022.57
297.50 0.35 0.35 0.25 0.25 -38,400 99,200
2,204,800 -32,000 30.1 31.05 29 30.75 300.00 0.5 0.5 0.35 0.4 35,200 4,198,4001.9
28,800 -3,200 27.05 27.05 27.05 27.05 302.50 0.5 0.5 0.4 0.4 -3,200 275,2009.56
188,800 3,200 25.25 26 25.25 26 305.00 0.6 0.75 0.5 0.5 -12,800 1,286,4006.81
19,200 0 20.1 307.50 0.9 0.9 0.6 0.65 -156,800 403,20021
1,152,000 -28,800 19.3 21.6 19.3 21.15 310.00 1.05 1.1 0.75 0.8 140,800 4,841,6004.2
281,600 -3,200 17.5 18.2 17 18.2 312.50 1.05 1.15 0.9 1 80,000 790,4002.81
4,358,400 -192,000 15.55 17.25 15 16.5 315.00 1.5 1.7 1.15 1.2 -243,200 4,003,2000.92
393,600 6,400 20 20 13.25 14.3 317.50 1.7 2 1.5 1.6 41,600 1,017,6002.59
7,081,600 -121,600 11.35 13 11 12.55 320.00 2.5 2.65 2 2.1 160,000 6,108,8000.86
425,600 -38,400 10.45 11.2 9.45 10.8 322.50 3.35 3.5 2.7 2.9 41,600 566,4001.33
3,190,400 -528,000 7.9 9.6 7.9 9.2 325.00 3.8 4.55 3.5 3.7 150,400 2,208,0000.69
1,145,600 -342,400 6.8 8.15 6.65 7.85 327.50 5.3 5.65 4.55 4.75 99,200 822,4000.72
14,179,200 512,000 5.35 6.9 5.35 6.55 330.00 5.9 7.15 5.65 6 854,400 3,164,8000.22
1,750,400 432,000 5.2 5.7 4.5 5.5 332.50 7.1 7.7 7.1 7.3 89,600 131,2000.07
4,614,400 537,600 4.2 4.75 3.8 4.5 335.00 10 10.4 8.5 8.9 44,800 451,2000.1
716,800 112,000 2.95 3.85 2.95 3.65 337.50 13.05 0 3,2000
8,019,200 848,000 2.25 3.25 2.25 3 340.00 12.5 13.95 12 12.4 48,000 390,4000.05
444,800 86,400 2.25 2.6 2.1 2.4 342.50 16.75 0 3,2000.01
2,675,200 755,200 1.9 2.15 1.65 1.9 345.00 18.05 18.05 16.05 16.55 0 22,4000.01
326,400 48,000 1.5 1.75 1.45 1.6 347.50no data
6,560,000 384,000 1.1 1.5 1.1 1.35 350.00 21.55 21.6 20.25 20.5 54,400 70,4000.01
323,200 9,600 0.75 1.2 0.75 1.1 352.50no data
1,827,200 -48,000 0.8 1.05 0.8 0.9 355.00no data
160,000 22,400 0.8 0.95 0.7 0.75 357.50no data
1,910,400 99,200 0.75 0.8 0.6 0.65 360.00no data
144,000 9,600 0.65 0.65 0.55 0.55 362.50no data
281,600 144,000 0.5 0.55 0.45 0.5 365.00no data
118,400 51,200 0.45 0.45 0.4 0.4 367.50no data
396,800 169,600 0.4 0.45 0.35 0.4 370.00 42 0 3,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
232.50 0.3 0.3 0.3 0.3 3,200 3,200
3,200 0 75 240.00no data
57,600 0 78.15 250.00 0.1 0.15 0.1 0.1 19,200 224,0003.89
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0.1 0.1 0.1 0 67,2002.1
73,600 0 58 270.00 0.1 0.1 0.1 0.1 0 476,8006.48
275.00 0.1 0 89,600
688,000 -3,200 47.6 47.6 47.6 47.6 280.00 0.15 0.15 0.1 0.15 -22,400 1,904,0002.77
102,400 0 31 282.50 0.3 0 112,0001.09
108,800 0 31 285.00 0.15 0.2 0.15 0.15 -6,400 400,0003.68
287.50 0.2 0.2 0.1 0.15 -12,800 51,200
220,800 0 38 38 37.95 37.95 290.00 0.25 0.25 0.2 0.25 25,600 1,478,4006.7
292.50 0.3 0 128,000
22,400 0 30.25 295.00 0.35 0.4 0.3 0.3 -12,800 588,80026.29
297.50 0.45 0 137,600
2,236,800 -86,400 26.9 28.8 26.5 27.25 300.00 0.55 0.6 0.45 0.5 -524,800 4,163,2001.86
32,000 0 25 25 25 25 302.50 0.65 0.65 0.5 0.55 6,400 278,4008.7
185,600 -3,200 23.8 23.8 23.8 23.8 305.00 0.8 0.9 0.65 0.65 -131,200 1,299,2007
19,200 3,200 19.9 20.1 19.9 20.1 307.50 0.95 0.95 0.8 0.85 6,400 560,00029.17
1,180,800 -64,000 18 19.55 17.2 18 310.00 1.25 1.3 1 1.1 -470,400 4,700,8003.98
284,800 0 15.35 16.9 15.35 15.5 312.50 1.55 1.6 1.25 1.35 0 710,4002.49
4,550,400 -32,000 13 15.2 13 13.6 315.00 2.2 2.2 1.6 1.75 -179,200 4,246,4000.93
387,200 -19,200 11.8 13.15 11.4 11.65 317.50 2.55 2.7 2.1 2.35 102,400 976,0002.52
7,203,200 -179,200 10.15 11.35 9.45 9.95 320.00 3.45 3.5 2.7 3.05 -108,800 5,948,8000.83
464,000 35,200 8.55 9.6 8 8.45 322.50 4.2 4.55 3.55 4 -38,400 524,8001.13
3,718,400 -35,200 7.3 8.2 6.55 7.05 325.00 5 5.7 4.5 5.1 83,200 2,057,6000.55
1,488,000 304,000 6.8 6.95 5.45 5.9 327.50 6.6 7.05 5.75 6.45 25,600 723,2000.49
13,667,200 163,200 4.95 5.85 4.55 4.85 330.00 8.2 8.55 7.05 7.95 70,400 2,310,4000.17
1,318,400 -486,400 4 4.8 3.65 3.95 332.50 9.55 10.2 8.6 8.8 -3,200 41,6000.03
4,076,800 -35,200 3.6 4 3 3.25 335.00 11.4 12 10.25 11.3 -25,600 406,4000.1
604,800 80,000 2.6 3.25 2.5 2.65 337.50 13.05 13.05 13.05 13.05 3,200 3,2000.01
7,171,200 272,000 2.3 2.65 2 2.2 340.00 15.35 15.9 14.2 15.2 19,200 342,4000.05
358,400 9,600 2.05 2.2 1.65 1.8 342.50 16.75 16.75 16.75 16.75 3,200 3,2000.01
1,920,000 22,400 1.65 1.75 1.35 1.5 345.00 20 20.2 18.35 19.5 22,400 22,4000.01
278,400 -3,200 1.2 1.45 1.15 1.25 347.50no data
6,176,000 627,200 1.2 1.25 0.9 1.05 350.00 22.8 23 22.8 23 3,200 16,0000
313,600 48,000 0.8 1 0.8 0.85 352.50no data
1,875,200 57,600 0.75 0.85 0.65 0.7 355.00no data
137,600 9,600 0.55 0.7 0.55 0.65 357.50no data
1,811,200 86,400 0.6 0.65 0.5 0.55 360.00no data
134,400 -19,200 0.4 0.55 0.4 0.5 362.50no data
137,600 60,800 0.4 0.45 0.4 0.45 365.00no data
67,200 -9,600 0.4 0.4 0.35 0.35 367.50no data
227,200 99,200 0.35 0.4 0.3 0.35 370.00 42 0 3,2000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0 3,200
185.00 0.05 0 19,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
57,600 -3,200 78.15 78.15 78.15 78.15 250.00 0.05 0.15 0.05 0.1 -22,400 204,8003.56
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.1 0.1 0.1 0.1 0 67,2002.1
73,600 0 58 270.00 0.1 0.15 0.1 0.1 -19,200 476,8006.48
275.00 0.1 0.1 0.1 0.1 0 89,600
691,200 0 50.15 280.00 0.15 0.2 0.1 0.15 -320,000 1,926,4002.79
102,400 0 31 282.50 0.3 0 112,0001.09
108,800 0 31 285.00 0.2 0.2 0.15 0.2 -6,400 406,4003.74
287.50 0.3 0.3 0.3 0.3 -3,200 64,000
220,800 -3,200 38.2 38.2 38.2 38.2 290.00 0.25 0.25 0.2 0.25 -131,200 1,452,8006.58
292.50 0.3 0.3 0.3 0.3 0 128,000
22,400 0 30.25 295.00 0.35 0.4 0.35 0.35 -22,400 601,60026.86
297.50 0.4 0.45 0.4 0.45 -9,600 137,600
2,323,200 -6,400 30.2 30.5 27.5 28 300.00 0.55 0.55 0.45 0.55 60,800 4,688,0002.02
32,000 0 27.75 302.50 0.6 0.65 0.55 0.6 41,600 272,0008.5
188,800 -6,400 24.6 25.95 24.6 25.6 305.00 0.75 0.85 0.7 0.8 -25,600 1,430,4007.58
16,000 0 14.3 307.50 0.95 1.05 0.85 0.95 6,400 553,60034.6
1,244,800 -480,000 20.8 21.2 18.45 19 310.00 1.1 1.3 1.05 1.2 185,600 5,171,2004.15
284,800 9,600 17.25 18.45 17 17.1 312.50 1.5 1.65 1.3 1.5 6,400 710,4002.49
4,582,400 -73,600 16.15 16.85 14.2 14.6 315.00 1.8 2.05 1.6 1.85 -99,200 4,425,6000.97
406,400 -19,200 14.1 14.65 12.2 12.75 317.50 2.2 2.65 2.15 2.4 38,400 873,6002.15
7,382,400 -342,400 12.85 13.2 10.45 10.9 320.00 3 3.4 2.65 3.1 438,400 6,057,6000.82
428,800 -16,000 10.85 11.05 9 9.4 322.50 3.85 4.3 3.5 4 0 563,2001.31
3,753,600 -368,000 9.5 9.7 7.4 7.9 325.00 4.65 5.4 4.3 5.05 -128,000 1,974,4000.53
1,184,000 214,400 8.3 8.3 6.25 6.65 327.50 6 6.7 5.55 6.3 28,800 697,6000.59
13,504,000 291,200 6.75 7.2 5.2 5.6 330.00 6.55 8.05 6.55 7.7 156,800 2,240,0000.17
1,804,800 278,400 5.85 6 4.45 4.6 332.50 8.3 9.65 8.3 9.4 0 44,8000.02
4,112,000 54,400 5.05 5.05 3.55 3.8 335.00 10.25 11.35 9.75 10.85 35,200 432,0000.11
524,800 -9,600 3.85 4.1 2.95 3.15 337.50no data
6,899,200 160,000 3.4 3.4 2.45 2.55 340.00 13.3 14.85 13.3 14.75 64,000 323,2000.05
348,800 -3,200 2.8 2.85 1.95 2.1 342.50no data
1,897,600 54,400 2.35 2.35 1.6 1.7 345.00no data
281,600 0 1.85 1.85 1.35 1.45 347.50no data
5,548,800 124,800 1.65 1.65 1.1 1.2 350.00 21.45 22 21.45 22 9,600 12,8000
265,600 -16,000 1.3 1.3 0.95 1 352.50no data
1,817,600 -28,800 1.05 1.05 0.75 0.8 355.00no data
128,000 44,800 0.9 0.9 0.65 0.7 357.50no data
1,724,800 153,600 0.75 0.8 0.55 0.6 360.00no data
153,600 -12,800 0.65 0.65 0.5 0.55 362.50no data
76,800 76,800 0.6 0.6 0.45 0.45 365.00no data
76,800 76,800 0.4 0.5 0.4 0.45 367.50no data
128,000 128,000 1.05 1.05 0.3 0.4 370.00 42 42 42 42 3,200 3,2000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
172.50 0.05 0.05 0.05 0.05 3,200 3,200
185.00 0.05 0 19,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.15 0 227,2003.74
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.05 0.15 0.05 0.1 -12,800 67,2002.1
73,600 -3,200 58 58 58 58 270.00 0.1 0.15 0.1 0.1 -12,800 496,0006.74
275.00 0.2 0.2 0.15 0.15 0 89,600
691,200 -3,200 50.15 50.15 50.15 50.15 280.00 0.2 0.2 0.15 0.2 80,000 2,246,4003.25
102,400 0 31 282.50 0.3 0 112,0001.09
108,800 0 31 285.00 0.25 0.25 0.2 0.2 -38,400 412,8003.79
287.50 0.45 0 67,200
224,000 -3,200 38.2 38.2 37.5 37.5 290.00 0.35 0.35 0.25 0.3 -140,800 1,584,0007.07
292.50 0.35 0.35 0.3 0.35 -6,400 128,000
22,400 0 30.25 295.00 0.55 0.55 0.35 0.35 -182,400 624,00027.86
297.50 0.55 0.55 0.35 0.5 -19,200 147,200
2,329,600 -179,200 25.9 30.3 25.7 30.2 300.00 0.65 0.75 0.5 0.55 -70,400 4,627,2001.99
32,000 0 27.75 27.75 27.75 27.75 302.50 0.9 0.9 0.6 0.65 0 230,4007.2
195,200 -6,400 21.9 25.2 21.9 25.15 305.00 0.95 1.1 0.7 0.8 -220,800 1,456,0007.46
16,000 0 14.3 307.50 1.3 1.4 0.9 0.95 51,200 547,20034.2
1,724,800 54,400 17 21.3 16.9 20.75 310.00 1.6 1.85 1.1 1.15 -752,000 4,985,6002.89
275,200 -3,200 17.05 18.5 16 18.5 312.50 2.1 2.25 1.45 1.45 22,400 704,0002.56
4,656,000 -224,000 13.5 16.9 12.55 16.35 315.00 2.75 2.9 1.75 1.8 6,400 4,524,8000.97
425,600 -86,400 11.5 14.75 11.25 14.35 317.50 3.35 3.6 2.25 2.35 -41,600 835,2001.96
7,724,800 -1,980,800 10.05 13.15 9.35 12.5 320.00 4 4.7 2.85 2.95 1,494,400 5,619,2000.73
444,800 -396,800 8.55 11.35 7.95 10.85 322.50 5.5 5.8 3.7 3.75 89,600 563,2001.27
4,121,600 -1,440,000 7.3 9.85 6.85 9.3 325.00 6.4 7.15 4.55 4.7 1,161,600 2,102,4000.51
969,600 371,200 5.95 8.45 5.8 7.95 327.50 7.9 7.95 5.7 5.85 614,400 668,8000.69
13,212,800 3,081,600 5.35 7.2 4.8 6.8 330.00 9.05 10.05 6.9 7.1 1,209,600 2,083,2000.16
1,526,400 758,400 4.2 6.1 4.1 5.7 332.50 9.4 9.4 8.3 8.55 41,600 44,8000.03
4,057,600 1,302,400 3.75 5.1 3.35 4.8 335.00 13.25 13.3 9.8 10.05 259,200 396,8000.1
534,400 227,200 2.85 4.25 2.85 3.95 337.50no data
6,739,200 1,164,800 2.6 3.5 2.4 3.25 340.00 17.1 17.5 13.2 13.55 70,400 259,2000.04
352,000 131,200 2 2.9 2 2.7 342.50no data
1,843,200 457,600 1.65 2.4 1.65 2.2 345.00no data
281,600 25,600 1.45 2 1.35 1.85 347.50no data
5,424,000 227,200 1.3 1.7 1.15 1.5 350.00 24 24 24 24 3,200 3,2000
281,600 108,800 1.1 1.35 0.95 1.3 352.50no data
1,846,400 89,600 0.85 1.1 0.8 1.05 355.00no data
83,200 9,600 0.9 0.95 0.7 0.9 357.50no data
1,571,200 752,000 0.8 0.85 0.6 0.75 360.00no data
166,400 166,400 0.65 0.7 0.55 0.65 362.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0.05 0.05 0.05 3,200 19,200
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.15 0.15 0.1 0.15 -12,800 227,2003.74
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.15 0.2 0.15 0.15 0 80,0002.5
76,800 -3,200 50 50 50 50 270.00 0.2 0.2 0.1 0.15 -12,800 508,8006.63
275.00 0.15 0 89,600
694,400 -3,200 43.55 43.55 43.55 43.55 280.00 0.25 0.3 0.2 0.25 144,000 2,166,4003.12
102,400 0 31 282.50 0.3 0 112,0001.09
108,800 0 31 285.00 0.3 0.35 0.25 0.25 -64,000 451,2004.15
287.50 0.45 0 67,200
227,200 -3,200 30.25 30.8 30.25 30.8 290.00 0.5 0.55 0.3 0.35 38,400 1,724,8007.59
292.50 0.6 0.6 0.4 0.45 -19,200 134,400
22,400 0 25.45 30.25 25.45 30.25 295.00 0.65 0.75 0.45 0.55 16,000 806,40036
297.50 0.85 0.85 0.55 0.6 12,800 166,400
2,508,800 -19,200 21.4 26.3 20.8 25.8 300.00 1.2 1.2 0.65 0.7 307,200 4,697,6001.87
32,000 6,400 18.1 19.6 18.1 19.6 302.50 1.25 1.45 0.8 0.9 3,200 230,4007.2
201,600 12,800 16.5 20.2 16.4 19.55 305.00 3.25 3.25 1 1.1 -211,200 1,676,8008.32
16,000 6,400 15 15 14.3 14.3 307.50 2 2.2 1.3 1.4 105,600 496,00031
1,670,400 -524,800 12.65 17.4 12 16.75 310.00 2.95 3 1.65 1.8 745,600 5,737,6003.43
278,400 -60,800 10.8 15.25 10.45 14.35 312.50 3.3 3.6 2.1 2.25 60,800 681,6002.45
4,880,000 -579,200 9 13.3 8.6 12.75 315.00 4.1 4.5 2.6 2.8 950,400 4,518,4000.93
512,000 -537,600 7.65 11.55 7.25 10.9 317.50 5.6 8.5 3.35 3.55 118,400 876,8001.71
9,705,600 -3,193,600 6.25 10 6.05 9.5 320.00 6.55 7 4.25 4.45 617,600 4,124,8000.42
841,600 -96,000 5.45 8.55 4.95 7.95 322.50 8.25 8.25 5.3 5.6 412,800 473,6000.56
5,561,600 1,683,200 4.45 7.4 4.1 6.8 325.00 9.5 9.9 6.4 6.8 710,400 940,8000.17
598,400 105,600 3.35 6.2 3.35 5.65 327.50 9 9 7.85 8.25 51,200 54,4000.09
10,131,200 966,400 2.95 5.25 2.75 4.75 330.00 12.05 13.6 9.3 9.85 377,600 873,6000.09
768,000 374,400 2.5 4.35 2.25 4 332.50 18.55 0 3,2000
2,755,200 832,000 2.8 3.65 1.8 3.3 335.00 15.85 15.85 13.3 13.5 3,200 137,6000.05
307,200 105,600 1.6 3 1.5 2.8 337.50no data
5,574,400 1,244,800 1.4 2.55 1.2 2.3 340.00 21.6 21.6 16.95 17.15 35,200 188,8000.03
220,800 -12,800 1.15 2.1 1 1.9 342.50no data
1,385,600 259,200 1 1.75 0.85 1.6 345.00no data
256,000 137,600 0.8 1.45 0.7 1.4 347.50no data
5,196,800 1,555,200 0.7 1.3 0.6 1.2 350.00no data
172,800 99,200 0.55 1.05 0.5 1 352.50no data
1,756,800 371,200 0.5 0.9 0.4 0.85 355.00no data
73,600 73,600 0.5 0.75 0.5 0.7 357.50no data
819,200 576,000 0.35 0.7 0.3 0.65 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 16,000
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.15 0.15 0.15 0.15 6,400 240,0003.95
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.2 0.2 0.2 0.2 3,200 80,0002.5
80,000 0 50 270.00 0.15 0.2 0.15 0.2 -108,800 521,6006.52
275.00 0.15 0.15 0.15 0.15 0 89,600
697,600 -3,200 38.4 38.5 38.4 38.45 280.00 0.3 0.3 0.25 0.3 3,200 2,022,4002.9
102,400 0 31 282.50 0.3 0.3 0.3 0.3 6,400 112,0001.09
108,800 0 31 285.00 0.3 0.35 0.3 0.35 -44,800 515,2004.74
287.50 0.45 0 67,200
230,400 6,400 31 31 28.65 28.65 290.00 0.55 0.6 0.45 0.5 -16,000 1,686,4007.32
292.50 0.55 0.7 0.55 0.65 -9,600 153,600
22,400 0 26.35 26.35 26.35 26.35 295.00 0.7 0.9 0.65 0.75 -89,600 790,40035.29
297.50 0.85 1.1 0.85 0.95 0 153,600
2,528,000 -16,000 21.3 21.95 18.3 19.55 300.00 1.05 1.4 0.95 1.2 -192,000 4,390,4001.74
25,600 9,600 18.55 18.55 16 17.15 302.50 1.2 1.75 1.2 1.55 54,400 227,2008.88
188,800 -25,600 16 16 14.1 15.45 305.00 1.6 2.3 1.4 1.95 192,000 1,888,00010
9,600 0 13 13 13 13 307.50 2.05 2.9 1.75 2.5 73,600 390,40040.67
2,195,200 6,400 14.4 14.7 10.5 11.65 310.00 2.7 3.7 2.25 3.2 -64,000 4,992,0002.27
339,200 -22,400 11.6 11.6 8.9 9.95 312.50 3 4.55 2.85 3.95 -44,800 620,8001.83
5,459,200 -44,800 10.05 11 7.4 8.3 315.00 4.1 5.65 3.6 4.9 -444,800 3,568,0000.65
1,049,600 412,800 9.2 9.4 6.25 7 317.50 4.95 6.9 4.45 6.05 188,800 758,4000.72
12,899,200 1,548,800 6.85 8.05 5.2 5.9 320.00 6.8 8.4 5.45 7.35 60,800 3,507,2000.27
937,600 307,200 5.75 6.65 4.3 4.9 322.50 8.25 9.5 7.75 8.95 57,600 60,8000.06
3,878,400 339,200 4.85 5.55 3.55 4 325.00 9 11.55 8.45 10.5 38,400 230,4000.06
492,800 28,800 3.95 4.45 2.95 3.35 327.50 14.3 0 3,2000.01
9,164,800 361,600 3.5 3.85 2.4 2.75 330.00 11.9 15.3 11.9 14.15 -3,200 496,0000.05
393,600 102,400 2.9 3.15 2 2.25 332.50 18.55 0 3,2000.01
1,923,200 140,800 2.15 2.55 1.65 1.85 335.00 17.75 17.85 17.75 17.85 0 134,4000.07
201,600 -19,200 1.8 2.05 1.35 1.55 337.50no data
4,329,600 99,200 1.7 1.8 1.1 1.3 340.00 21.5 22.3 21.45 22.3 3,200 153,6000.04
233,600 57,600 1.2 1.4 0.95 1.05 342.50no data
1,126,400 137,600 0.95 1.2 0.8 0.85 345.00no data
118,400 22,400 0.95 0.95 0.7 0.75 347.50no data
3,641,600 121,600 0.75 0.85 0.6 0.65 350.00no data
73,600 -16,000 0.7 0.7 0.5 0.55 352.50no data
1,385,600 -60,800 0.5 0.6 0.4 0.45 355.00no data
243,200 243,200 0.4 0.4 0.25 0.3 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 16,000
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.2 0.2 0.1 0.15 32,000 233,6003.84
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.15 0.15 0.15 0.15 -3,200 76,8002.4
80,000 3,200 50 50 50 50 270.00 0.2 0.2 0.1 0.15 121,600 630,4007.88
275.00 0.2 0.2 0.15 0.2 76,800 89,600
700,800 3,200 37.8 40 37.8 40 280.00 0.35 0.4 0.25 0.3 0 2,019,2002.88
102,400 0 31 282.50 0.45 0 105,6001.03
108,800 0 31 285.00 0.45 0.45 0.3 0.35 -38,400 560,0005.15
287.50 0.5 0.5 0.4 0.45 -22,400 67,200
224,000 0 26.3 290.00 0.65 0.65 0.45 0.5 -150,400 1,702,4007.6
292.50 0.75 0.75 0.55 0.6 -51,200 163,200
22,400 0 22.7 22.7 22.7 22.7 295.00 1.05 1.05 0.65 0.7 -86,400 880,00039.29
297.50 1.15 1.15 0.8 0.85 -19,200 153,600
2,544,000 -60,800 18 22.95 17.85 22.3 300.00 1.6 1.7 0.95 1 51,200 4,582,4001.8
16,000 0 13.25 302.50 1.95 1.95 1.2 1.25 -102,400 172,80010.8
214,400 -38,400 13.95 18.35 13.95 18.2 305.00 2.45 2.5 1.45 1.55 -76,800 1,696,0007.91
9,600 6,400 12.9 15.5 12.9 15.5 307.50 3.2 3.2 1.85 1.95 22,400 316,80033
2,188,800 -57,600 9.9 14.4 9.9 13.85 310.00 4.25 4.25 2.3 2.45 1,068,800 5,056,0002.31
361,600 -348,800 8.5 12.2 8.5 11.95 312.50 4.75 4.95 2.9 3 -25,600 665,6001.84
5,504,000 -2,432,000 7 10.7 7 10.15 315.00 6.25 6.25 3.6 3.8 -556,800 4,012,8000.73
636,800 -320,000 6.45 9.15 6.15 8.7 317.50 7.1 7.1 4.5 4.7 128,000 569,6000.89
11,350,400 902,400 5.05 7.7 5 7.25 320.00 8.65 8.9 5.5 5.75 2,192,000 3,446,4000.3
630,400 140,800 4.1 6.4 4.1 6.05 322.50 15 0 3,2000.01
3,539,200 -99,200 3.45 5.35 3.45 5.05 325.00 12.05 12.05 8.15 8.45 112,000 192,0000.05
464,000 86,400 3.1 4.4 3.05 4.15 327.50 14.3 0 3,2000.01
8,803,200 1,846,400 2.4 3.7 2.4 3.45 330.00 15.65 15.65 11.5 11.75 -51,200 499,2000.06
291,200 -12,800 2.25 3.05 2.05 2.85 332.50 18.55 0 3,2000.01
1,782,400 179,200 1.8 2.45 1.75 2.3 335.00 21.3 0 134,4000.08
220,800 54,400 0.95 2 0.95 1.9 337.50no data
4,230,400 694,400 1.25 1.7 1.2 1.6 340.00 23.5 23.5 19.5 19.9 25,600 150,4000.04
176,000 32,000 1.1 1.35 1.05 1.3 342.50no data
988,800 236,800 0.95 1.1 0.85 1.1 345.00no data
96,000 28,800 0.8 0.95 0.75 0.95 347.50no data
3,520,000 300,800 0.65 0.85 0.65 0.8 350.00no data
89,600 48,000 0.65 0.7 0.55 0.65 352.50no data
1,446,400 329,600 0.5 0.6 0.45 0.55 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 16,000
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.15 0.2 0.15 0.2 3,200 201,6003.32
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.15 0.15 0.15 0.15 0 80,0002.5
76,800 0 46.4 270.00 0.25 0.3 0.2 0.25 83,200 508,8006.63
275.00 0.3 0.35 0.3 0.3 9,600 12,800
697,600 6,400 32.5 35.1 32.4 35.1 280.00 0.55 0.6 0.4 0.4 137,600 2,019,2002.89
102,400 0 31 282.50 0.6 0.6 0.45 0.45 3,200 105,6001.03
108,800 0 31 285.00 0.5 0.8 0.5 0.5 153,600 598,4005.5
287.50 0.9 0.95 0.6 0.65 -67,200 89,600
224,000 0 26.3 290.00 1.5 1.5 0.7 0.75 -19,200 1,852,8008.27
292.50 1.1 1.4 0.85 0.9 147,200 214,400
22,400 12,800 18.35 21.55 18.35 21.55 295.00 1.7 1.7 1.05 1.15 156,800 966,40043.14
297.50 1.9 2.15 1.3 1.45 57,600 172,800
2,604,800 -57,600 14 17.75 13.8 16.8 300.00 2.9 2.9 1.6 1.8 316,800 4,531,2001.74
16,000 -3,200 13.3 13.3 12.55 13.25 302.50 3 3.25 2.05 2.2 67,200 275,20017.2
252,800 48,000 10.7 13.75 10.15 12.7 305.00 3.85 4 2.55 2.75 64,000 1,772,8007.01
3,200 3,200 9.85 14.5 7.9 7.9 307.50 3.7 4.95 3.2 3.45 80,000 294,40092
2,246,400 326,400 8.8 10.35 7.15 9.35 310.00 5 6.55 4 4.35 108,800 3,987,2001.77
710,400 377,600 7.55 8.8 5.5 7.85 312.50 7.35 7.35 4.9 5.4 192,000 691,2000.97
7,936,000 2,320,000 5.45 7.45 4.85 6.6 315.00 8.75 8.9 6 6.5 217,600 4,569,6000.58
956,800 144,000 4.8 6.3 4 5.55 317.50 9.85 10.3 7.5 7.95 35,200 441,6000.46
10,448,000 848,000 4.05 5.35 3.3 4.7 320.00 11.65 12 9 9.6 -22,400 1,254,4000.12
489,600 102,400 3 4.4 2.55 3.85 322.50 15 0 3,2000.01
3,638,400 403,200 2.5 3.75 2.05 3.2 325.00 15.6 15.6 12.6 12.9 -22,400 80,0000.02
377,600 153,600 1.95 3.1 1.3 2.65 327.50 14.3 14.3 14.3 14.3 0 3,2000.01
6,956,800 931,200 1.6 2.6 1.25 2.25 330.00 19.65 19.65 16.5 17.2 -22,400 550,4000.08
304,000 147,200 1.2 2.15 1.2 1.8 332.50 18.55 18.55 18.55 18.55 3,200 3,2000.01
1,603,200 320,000 1.1 1.8 0.85 1.55 335.00 21.65 21.65 20.35 21.3 16,000 134,4000.08
166,400 32,000 0.8 1.5 0.8 1.3 337.50no data
3,536,000 64,000 0.8 1.3 0.6 1.1 340.00 26 0 124,8000.04
144,000 54,400 0.55 1.1 0.55 0.95 342.50no data
752,000 112,000 0.55 0.9 0.45 0.8 345.00no data
67,200 0 0.8 0.8 0.7 0.7 347.50no data
3,219,200 169,600 0.45 0.75 0.35 0.65 350.00no data
41,600 0 0.35 0.35 0.35 0.35 352.50no data
1,116,800 281,600 0.3 0.5 0.25 0.45 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 16,000
210.00 0.8 0 3,200
28,800 0 78.2 230.00no data
3,200 0 75 240.00no data
60,800 0 65.5 250.00 0.2 0.2 0.1 0.2 6,400 198,4003.26
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 0 55.9 260.00 0.2 0.25 0.2 0.2 9,600 80,0002.5
76,800 0 46.4 270.00 0.3 0.3 0.25 0.25 44,800 425,6005.54
275.00 0.7 0 3,200
691,200 3,200 36.2 36.2 35.55 35.55 280.00 0.5 0.5 0.4 0.45 137,600 1,881,6002.72
102,400 0 31 282.50 0.5 0.5 0.45 0.45 0 102,4001
108,800 0 31 285.00 0.65 0.65 0.5 0.55 12,800 444,8004.09
287.50 0.75 0.75 0.6 0.65 137,600 156,800
224,000 0 26.3 290.00 1 1 0.75 0.8 214,400 1,872,0008.36
292.50 1 1.05 0.9 1 44,800 67,200
9,600 0 20.3 20.3 20.3 20.3 295.00 1.3 1.35 1.1 1.15 76,800 809,60084.33
297.50 1.6 1.7 1.45 1.5 54,400 115,200
2,662,400 19,200 18 18.15 15.55 16.35 300.00 2.05 2.2 1.75 1.85 291,200 4,214,4001.58
19,200 19,200 14.55 15 14.2 14.35 302.50 2.4 2.7 2.2 2.3 112,000 208,00010.83
204,800 64,000 13.8 14.5 12 12.5 305.00 3.15 3.5 2.75 2.95 198,400 1,708,8008.34
307.50 3.85 4.3 3.45 3.7 57,600 214,400
1,920,000 -112,000 10.6 11.15 8.9 9.2 310.00 5 5.35 4.25 4.6 678,400 3,878,4002.02
332,800 70,400 8.75 9.4 7.55 7.75 312.50 6.6 6.85 5.3 5.7 246,400 499,2001.5
5,616,000 1,785,600 7.35 8.2 6.25 6.5 315.00 7.1 7.75 6.35 6.8 2,089,600 4,352,0000.77
812,800 76,800 5.9 6.85 5.25 5.45 317.50 7.8 9.25 7.7 8.25 32,000 406,4000.5
9,600,000 1,030,400 5.2 5.85 4.35 4.55 320.00 9.7 10.85 9 9.85 134,400 1,276,8000.13
387,200 86,400 4.6 4.85 3.55 3.7 322.50 15 0 3,2000.01
3,235,200 374,400 3.65 4.05 2.9 3 325.00 12.45 13.5 12.45 13.15 22,400 102,4000.03
224,000 -9,600 3.2 3.25 2.35 2.45 327.50 16.15 16.15 16.15 16.15 3,200 3,2000.01
6,025,600 2,339,200 2.7 2.75 1.85 1.95 330.00 16.55 17.3 16.55 17.25 38,400 572,8000.1
156,800 41,600 1.85 2.25 1.55 1.6 332.50no data
1,283,200 163,200 1.75 1.85 1.25 1.3 335.00 20.5 22.1 20.5 21.2 25,600 118,4000.09
134,400 70,400 1.35 1.5 1.05 1.1 337.50no data
3,472,000 563,200 1.25 1.3 0.85 0.95 340.00 25.2 26.1 25.2 26 3,200 124,8000.04
89,600 83,200 0.95 1.05 0.75 0.8 342.50no data
640,000 195,200 1.3 1.3 0.65 0.65 345.00no data
67,200 57,600 0.7 0.75 0.55 0.55 347.50no data
3,049,600 518,400 0.85 0.85 0.5 0.5 350.00no data
41,600 28,800 0.5 0.6 0.4 0.45 352.50no data
835,200 137,600 0.65 0.65 0.35 0.4 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0.05 0.05 0.05 6,400 16,000
210.00 0.8 0 3,200
28,800 3,200 78.2 78.2 78.2 78.2 230.00no data
3,200 0 75 240.00no data
60,800 16,000 65.8 65.95 65.5 65.5 250.00 0.25 0.25 0.1 0.15 41,600 192,0003.16
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
32,000 12,800 55.95 55.95 55.9 55.9 260.00 0.3 0.3 0.15 0.25 35,200 70,4002.2
76,800 32,000 47 47 46 46.4 270.00 0.4 0.4 0.3 0.3 112,000 380,8004.96
275.00 0.7 0 3,200
688,000 172,800 37.2 37.8 36 36.5 280.00 0.65 0.65 0.45 0.55 176,000 1,744,0002.53
102,400 102,400 33.5 33.7 31 31 282.50 0.2 0.65 0.2 0.55 102,400 102,4001
108,800 102,400 32 32 31 31 285.00 0.8 0.85 0.6 0.75 51,200 432,0003.97
287.50 0.8 0.85 0.75 0.85 6,400 19,200
224,000 48,000 28 28 26.3 26.3 290.00 1.15 1.15 0.85 1.05 169,600 1,657,6007.4
292.50 1.1 1.25 1 1.25 22,400 22,400
9,600 9,600 22.5 22.5 22 22 295.00 1.55 1.6 1.2 1.5 12,800 732,80076.33
297.50 1.6 1.95 1.5 1.9 51,200 60,800
2,643,200 128,000 18.4 19.45 15.3 15.9 300.00 2.2 2.45 1.85 2.35 454,400 3,923,2001.48
302.50 2.35 3.05 2.35 2.95 16,000 96,000
140,800 25,600 14.55 15.25 12 12.35 305.00 3.35 3.85 2.85 3.65 252,800 1,510,40010.73
307.50 4.25 4.8 2.25 4.55 76,800 156,800
2,032,000 124,800 11.35 12.1 8.8 9.3 310.00 5.2 5.8 4.4 5.55 496,000 3,200,0001.57
262,400 115,200 9.95 10.6 7.7 8.05 312.50 6.2 7.05 5.45 6.8 102,400 252,8000.96
3,830,400 729,600 7 10 6.5 6.9 315.00 7.05 8.45 6.5 8.05 252,800 2,262,4000.59
736,000 140,800 7.5 8 5.5 5.85 317.50 8.85 9.9 7.75 9.5 102,400 374,4000.51
8,569,600 -473,600 6 6.9 4.6 4.95 320.00 9.95 11.6 9.15 11.15 131,200 1,142,4000.13
300,800 76,800 5.25 5.85 3.9 4.15 322.50 15 0 3,2000.01
2,860,800 112,000 4.1 4.9 3.2 3.4 325.00 12 14 12 14 25,600 80,0000.03
233,600 80,000 3.8 4.05 2.7 2.8 327.50no data
3,686,400 332,800 3.3 3.45 2.15 2.3 330.00 16.45 18.05 15.5 18 124,800 534,4000.14
115,200 16,000 2.7 2.8 1.85 1.9 332.50no data
1,120,000 240,000 2.2 2.35 1.5 1.6 335.00 20.5 20.8 20.45 20.8 64,000 92,8000.08
64,000 41,600 1.9 1.9 1.3 1.35 337.50no data
2,908,800 400,000 1.75 1.75 1 1.1 340.00 24.5 27.3 24 27.1 16,000 121,6000.04
6,400 6,400 1.15 1.15 1.15 1.15 342.50no data
444,800 54,400 1.2 1.25 0.75 0.8 345.00no data
9,600 9,600 0.9 0.9 0.65 0.7 347.50no data
2,531,200 412,800 0.95 1 0.55 0.6 350.00no data
12,800 12,800 0.7 0.7 0.5 0.55 352.50no data
697,600 128,000 0.8 0.8 0.45 0.55 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 9,600
210.00 0.8 0 3,200
25,600 19,200 84 87.5 84 86 230.00no data
3,200 0 75 240.00no data
44,800 22,400 67.6 68 67 67 250.00 0.1 0.2 0.1 0.2 25,600 150,4003.36
3,200 0 63.5 252.50 0.1 0 6,4002
3,200 0 60.35 255.00no data
19,200 0 56.95 260.00 0.3 0.35 0.3 0.35 6,400 35,2001.83
44,800 32,000 50.5 50.5 46.9 47 270.00 0.35 0.55 0.35 0.4 16,000 268,8006
275.00 0.7 0 3,200
515,200 38,400 39 39.5 36.2 36.3 280.00 0.8 0.85 0.6 0.7 284,800 1,568,0003.04
6,400 0 32 285.00 1 1.1 0.75 0.95 19,200 380,80059.5
287.50 0.9 0.9 0.9 0.9 0 12,800
176,000 38,400 29.2 30.05 26 26 290.00 1.05 1.25 1 1.15 262,400 1,488,0008.45
295.00 1.5 1.65 1.4 1.55 329,600 720,000
297.50 2 2 2 2 9,600 9,600
2,515,200 259,200 21.4 22.5 17.55 17.8 300.00 2.05 2.4 1.8 2.35 662,400 3,468,8001.38
302.50 2.6 2.95 2.35 2.9 44,800 80,000
115,200 51,200 16 17 14 14 305.00 3.1 3.7 2.7 3.55 297,600 1,257,60010.92
307.50 4 4.5 3.95 4.4 76,800 80,000
1,907,200 297,600 12.95 15 10.75 11.05 310.00 5.05 5.5 3.9 5.35 988,800 2,704,0001.42
147,200 16,000 11.1 12.8 9.5 9.7 312.50 5.15 6.65 3.85 6.55 80,000 150,4001.02
3,100,800 451,200 9.35 11.9 8.1 8.45 315.00 7 7.95 5.6 7.75 409,600 2,009,6000.65
595,200 297,600 9 10.55 7 7.3 317.50 6.9 9.25 6.9 9.1 140,800 272,0000.46
9,043,200 2,630,400 7.3 9.4 5.95 6.3 320.00 8.15 10.7 8.15 10.5 448,000 1,011,2000.11
224,000 102,400 7.5 8.35 5.05 5.3 322.50 15 0 3,2000.01
2,748,800 310,400 5.85 7.15 4.2 4.55 325.00 12.25 13.85 11.45 13.8 22,400 54,4000.02
153,600 73,600 4.85 6.2 3.6 3.75 327.50no data
3,353,600 700,800 3.85 5.2 2.9 3.15 330.00 14.25 17.55 14.25 17.3 176,000 409,6000.12
99,200 70,400 3.55 4.5 2.5 2.65 332.50no data
880,000 368,000 2.95 3.65 2.1 2.25 335.00 19.5 20.5 19.5 20.5 16,000 28,8000.03
22,400 22,400 2.3 2.3 1.8 1.8 337.50no data
2,508,800 656,000 2.1 2.8 1.5 1.6 340.00 23.7 25 22.6 24.8 41,600 105,6000.04
390,400 182,400 1.6 2.15 1.1 1.2 345.00no data
2,118,400 556,800 1.2 1.6 0.85 0.9 350.00no data
569,600 243,200 0.95 1.25 0.65 0.7 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 9,600
210.00 0.8 0 3,200
6,400 3,200 86.5 86.5 86.5 86.5 230.00no data
3,200 3,200 75 75 75 75 240.00no data
22,400 9,600 64.5 64.5 64 64 250.00 0.15 0.15 0.1 0.1 19,200 124,8005.57
3,200 3,200 63.5 63.5 63.5 63.5 252.50 0.1 0.1 0.1 0.1 0 6,4002
3,200 3,200 60.35 60.35 60.35 60.35 255.00no data
19,200 0 56.95 260.00 0.25 0 28,8001.5
12,800 9,600 45.3 47 45.3 47 270.00 0.55 0.55 0.35 0.45 12,800 252,80019.75
275.00 0.7 0.7 0.7 0.7 3,200 3,200
476,800 412,800 37 38 35.5 38 280.00 0.8 0.95 0.45 0.8 691,200 1,283,2002.69
6,400 6,400 32 32 32 32 285.00 1 1.1 0.75 1.05 348,800 361,60056.5
287.50 1 1.05 1 1 12,800 12,800
137,600 115,200 28 28.5 27.85 27.95 290.00 1.45 1.45 1 1.25 252,800 1,225,6008.91
295.00 2.05 2.05 1.45 1.6 60,800 390,400
2,256,000 128,000 18.85 20 17.75 19.55 300.00 2.55 3.05 2.1 2.25 342,400 2,806,4001.24
302.50 3.35 3.4 2.6 2.6 28,800 35,200
64,000 32,000 15.1 15.9 15.1 15.4 305.00 4.1 4.65 3.1 3.3 252,800 960,00015
307.50 3.5 0 3,200
1,609,600 -179,200 12 13 11.25 12.25 310.00 5.95 6.6 4.7 4.9 224,000 1,715,2001.07
131,200 44,800 10.8 11.4 9.95 10.65 312.50 6.65 7.3 5.65 6 35,200 70,4000.54
2,649,600 742,400 8.95 10.2 8.7 9.5 315.00 8 9 6.75 7.05 854,400 1,600,0000.6
297,600 83,200 8.2 8.9 7.6 8.25 317.50 9.05 9.8 8.05 8.2 76,800 131,2000.44
6,412,800 595,200 6.95 7.85 6.5 7.15 320.00 10.7 11.8 9.35 9.6 115,200 563,2000.09
121,600 9,600 6.45 6.75 5.65 6.1 322.50 15 15 15 15 3,200 3,2000.03
2,438,400 236,800 5 5.75 4.7 5.15 325.00 14 14 12.3 12.4 32,000 32,0000.01
80,000 41,600 4.1 4.65 4.1 4.35 327.50no data
2,652,800 544,000 3.85 4.25 3.4 3.65 330.00 16.65 18.15 15.2 15.85 179,200 233,6000.09
28,800 28,800 3.35 3.35 2.9 3.1 332.50no data
512,000 265,600 2.75 3.05 2.45 2.6 335.00 21.3 21.3 21.3 21.3 3,200 12,8000.03
1,852,800 304,000 2.1 2.25 1.7 1.9 340.00 24.65 25.8 23.5 23.5 25,600 64,0000.03
208,000 73,600 1.5 1.6 1.2 1.4 345.00no data
1,561,600 182,400 1.15 1.2 0.9 1.1 350.00no data
326,400 134,400 0.85 0.9 0.65 0.9 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0.05 0.05 0.05 6,400 9,600
210.00 0.8 0 3,200
3,200 3,200 84 84 84 84 230.00no data
12,800 9,600 63 66.3 63 66.3 250.00 0.1 0.3 0.1 0.15 3,200 105,6008.25
252.50 0.15 0 6,400
19,200 6,400 57 57 56.95 56.95 260.00 0.2 0.25 0.15 0.25 6,400 28,8001.5
3,200 0 39 270.00 0.55 0.7 0.4 0.65 67,200 240,00075
64,000 19,200 37 38 36.5 36.5 280.00 0.75 0.9 0.6 0.9 99,200 592,0009.25
285.00 0.8 1.05 0.8 1.05 9,600 12,800
22,400 9,600 26 29.1 26 27 290.00 1.35 1.35 1.05 1.35 51,200 972,80043.43
295.00 1.65 1.9 1.45 1.9 224,000 329,600
2,128,000 268,800 16.25 20.75 16.25 18.6 300.00 3 3.05 2.2 2.7 608,000 2,464,0001.16
302.50 8.3 8.3 3.25 3.25 6,400 6,400
32,000 9,600 14.95 15.1 14.85 15 305.00 4.55 4.55 3.45 4.1 291,200 707,20022.1
307.50 3.5 0 3,200
1,788,800 556,800 9.9 14 9.85 12.15 310.00 6.7 6.7 5.1 6 332,800 1,491,2000.83
86,400 0 9.15 12.4 8.2 10.7 312.50 6.7 7.25 6.55 7.2 35,200 35,2000.41
1,907,200 556,800 7.8 11.15 7.6 9.5 315.00 8.85 9.15 7.25 8.35 396,800 745,6000.39
214,400 172,800 7.6 9.8 7.6 8.25 317.50 8.8 10 8.75 9.8 41,600 54,4000.25
5,817,600 3,641,600 5.85 8.75 5.65 7.25 320.00 10.9 11.6 9.75 11.2 160,000 448,0000.08
112,000 112,000 7.25 7.25 6.15 6.25 322.50no data
2,201,600 1,526,400 4.5 6.75 3.8 5.4 325.00no data
38,400 38,400 4.8 5.1 4.8 5.05 327.50no data
2,108,800 732,800 3.05 5 3.05 4 330.00 17.95 18 16.25 17 35,200 54,4000.03
246,400 172,800 2.35 3.55 2.35 2.9 335.00 22 0 9,6000.04
1,548,800 355,200 1.65 2.65 1.6 2.1 340.00 24.7 24.7 24.65 24.65 9,600 38,4000.02
134,400 32,000 1.35 1.9 1.35 1.55 345.00no data
1,379,200 483,200 1.05 1.5 1.05 1.15 350.00no data
192,000 188,800 0.9 1.1 0.85 0.9 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0 3,200
210.00 0.8 0 3,200
3,200 0 63 250.00 0.4 0.45 0.2 0.2 9,600 102,40032
252.50 0.15 0.15 0.15 0.15 0 6,400
12,800 0 55.5 260.00 0.2 0.2 0.2 0.2 0 22,4001.75
3,200 0 39 270.00 0.4 0.5 0.35 0.5 22,400 172,80054
44,800 16,000 36.75 36.75 35 35 280.00 0.7 0.8 0.6 0.7 105,600 492,80011
285.00 2.05 0 3,200
12,800 6,400 25 25 24.35 24.35 290.00 1.05 1.4 1 1.25 92,800 921,60072
295.00 1.95 2 1.8 1.85 57,600 105,600
1,859,200 76,800 18.6 18.85 16.2 16.6 300.00 2 3.05 2 2.8 160,000 1,856,0001
22,400 0 12.5 305.00 3.4 4.6 3.25 4.2 195,200 416,00018.57
307.50 3.5 0 3,200
1,232,000 92,800 12.1 12.2 10 10.1 310.00 4.75 6.55 4.75 6.25 160,000 1,158,4000.94
86,400 22,400 10.35 10.5 8.9 8.95 312.50no data
1,350,400 793,600 9.05 9.4 7.7 7.8 315.00 6.85 12 0.05 8.6 214,400 348,8000.26
41,600 3,200 7.9 7.9 6.8 6.8 317.50 9.75 9.75 9.7 9.7 12,800 12,8000.31
2,176,000 275,200 6.95 6.95 5.6 5.75 320.00 10.7 12.05 9.75 12 73,600 288,0000.13
675,200 118,400 4.85 4.9 4.05 4.15 325.00 16 0 6,4000.01
1,376,000 297,600 3.55 3.55 2.9 3.05 330.00 18.5 19 18.5 18.8 16,000 19,2000.01
73,600 25,600 2.25 2.5 2.25 2.25 335.00 22 0 9,6000.13
1,193,600 249,600 1.95 1.95 1.6 1.7 340.00 24 26.15 24 26.15 3,200 28,8000.02
102,400 22,400 1.3 1.35 1.25 1.35 345.00no data
896,000 230,400 1.15 1.2 1 1.1 350.00no data
3,200 3,200 1 1 0.9 0.9 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
185.00 0.05 0.05 0.05 0.05 3,200 3,200
210.00 0.8 0 3,200
3,200 0 63 250.00 0.25 0.25 0.25 0.25 -3,200 92,80029
252.50 0.3 0 6,400
12,800 9,600 55.5 55.5 55.5 55.5 260.00 0.2 0.2 0.15 0.15 9,600 22,4001.75
3,200 0 39 270.00 0.45 0.5 0.4 0.4 0 150,40047
28,800 12,800 35 37.9 35 37.9 280.00 0.6 0.8 0.6 0.7 0 387,20013.44
285.00 2.05 0 3,200
6,400 0 28 28 28 28 290.00 1.15 1.35 1.05 1.1 28,800 828,800129.5
295.00 2 0 48,000
1,782,400 54,400 19.5 19.5 18.2 19.35 300.00 2.25 2.65 2.05 2.1 156,800 1,696,0000.95
22,400 0 12.5 305.00 3 3.85 3 3.1 188,800 220,8009.86
307.50 3.5 0 3,200
1,139,200 -48,000 10.95 12.9 10.95 12.3 310.00 5.5 5.65 4.75 4.8 448,000 998,4000.88
64,000 -9,600 10.4 11 10.4 10.9 312.50no data
556,800 144,000 8.45 10 8.45 9.35 315.00 12.9 12.9 6.7 6.85 134,400 134,4000.24
38,400 3,200 7.25 10.65 7.25 7.9 317.50no data
1,900,800 64,000 5.65 7.2 5.65 6.95 320.00 9.5 10.6 9.25 9.4 169,600 214,4000.11
556,800 396,800 5.1 5.35 4.6 5.05 325.00 16 0 6,4000.01
1,078,400 265,600 3 3.7 3 3.6 330.00 17 17 17 17 3,200 3,2000
48,000 6,400 2.6 2.85 2.6 2.6 335.00 22 0 9,6000.2
944,000 105,600 1.55 2 1.55 1.95 340.00 24.5 24.5 24 24 3,200 25,6000.03
80,000 9,600 1.05 1.2 1.05 1.2 345.00no data
665,600 294,400 0.9 1.25 0.9 1.2 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
210.00 0.8 0.8 0.8 0.8 3,200 3,200
3,200 3,200 63 63 63 63 250.00 0.35 0.35 0.2 0.25 -6,400 96,00030
252.50 0.3 0 6,400
3,200 0 49.75 260.00 0.7 0 12,8004
3,200 0 39 270.00 0.5 0.55 0.5 0.5 6,400 150,40047
16,000 12,800 32 35 32 34.5 280.00 0.95 1 0.65 0.7 57,600 387,20024.2
285.00 2.05 0 3,200
6,400 0 21.2 290.00 1.55 1.7 1.25 1.3 6,400 800,000125
295.00 2.2 2.3 2 2 -3,200 48,000
1,728,000 1,225,600 17 17.45 16.7 17.15 300.00 3.35 3.35 2.5 2.65 390,400 1,539,2000.89
22,400 0 12.5 305.00 3.6 4.75 3.6 4 12,800 32,0001.43
307.50 3.5 0 3,200
1,187,200 204,800 10.55 11.1 10.25 10.6 310.00 7.05 7.05 5.7 5.8 166,400 550,4000.46
73,600 48,000 9.1 9.7 9.05 9.2 312.50no data
412,800 80,000 8.15 8.2 7.7 7.85 315.00no data
35,200 3,200 6.6 6.75 6.6 6.75 317.50no data
1,836,800 486,400 5.6 5.9 5.4 5.6 320.00 10.55 10.9 10.55 10.75 22,400 44,8000.02
160,000 102,400 3.9 4.35 3.75 3.95 325.00 16 0 6,4000.04
812,800 124,800 2.85 3 2.5 2.85 330.00no data
41,600 12,800 2 2.1 2 2 335.00 22 0 9,6000.23
838,400 121,600 1.4 1.6 1.3 1.35 340.00 28 28 26.5 26.5 22,400 22,4000.03
70,400 28,800 1.5 1.5 0.9 1 345.00no data
371,200 115,200 0.9 0.9 0.75 0.85 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.5 0.5 0.3 0.35 3,200 102,400
252.50 0.3 0 6,400
3,200 0 49.75 260.00 0.7 0 12,8004
3,200 3,200 39 39 39 39 270.00 0.7 0.7 0.6 0.6 3,200 144,00045
3,200 3,200 32.1 32.1 32.1 32.1 280.00 1 1.2 0.8 0.95 22,400 329,600103
285.00 2.05 0 3,200
6,400 0 21.2 290.00 2.35 2.35 1.7 1.75 86,400 793,600124
295.00 2.4 2.5 2.4 2.5 19,200 51,200
502,400 83,200 16.05 16.7 15.5 16.1 300.00 4.25 4.55 3.4 3.55 89,600 1,148,8002.29
22,400 0 12.5 305.00 5.5 5.5 4.05 5.4 0 19,2000.86
307.50 3.5 3.5 3.5 3.5 3,200 3,200
982,400 300,800 9.7 10.45 9.5 9.85 310.00 7.6 7.6 7 7.3 54,400 384,0000.39
25,600 12,800 9.55 9.55 9.1 9.15 312.50no data
332,800 3,200 7.55 8 7.1 7.15 315.00no data
32,000 -6,400 6.5 6.5 6.2 6.2 317.50no data
1,350,400 630,400 5.9 5.95 5.05 5.25 320.00 12 13 12 12.9 19,200 22,4000.02
57,600 9,600 4 4.45 3.7 3.7 325.00 16 16 16 16 6,400 6,4000.11
688,000 134,400 2.85 3.15 2.55 2.65 330.00no data
28,800 9,600 2.2 2.25 2.2 2.2 335.00 22 0 9,6000.33
716,800 16,000 1.5 1.6 1.3 1.4 340.00no data
41,600 0 1.3 345.00no data
256,000 16,000 0.9 0.95 0.85 0.9 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.4 0.45 0.4 0.4 16,000 99,200
252.50 0.3 0 6,400
3,200 0 49.75 260.00 0.7 0.7 0.7 0.7 3,200 12,8004
270.00 0.75 0.8 0.65 0.7 9,600 140,800
280.00 1.25 1.3 1.1 1.2 16,000 307,200
285.00 2.05 0 3,200
6,400 0 21.2 290.00 2.9 3.2 2.3 2.35 108,800 707,200110.5
295.00 4.5 4.5 3.6 3.6 3,200 32,000
419,200 6,400 13.65 15.8 13.5 15.7 300.00 5.8 6.4 4.55 4.8 307,200 1,059,2002.53
22,400 0 12.5 12.5 12.5 12.5 305.00 6.1 8.25 6.1 6.7 9,600 19,2000.86
681,600 124,800 8.3 10.1 7.85 9.3 310.00 10.5 11.1 8.45 8.95 92,800 329,6000.48
12,800 0 10.85 312.50no data
329,600 76,800 5.1 7.75 5.1 7.1 315.00no data
38,400 0 5 317.50no data
720,000 176,000 4.85 5.9 4.4 5.3 320.00 12 0 3,2000
48,000 9,600 3.4 4.15 3.4 3.9 325.00no data
553,600 96,000 2.55 3.25 2.35 2.85 330.00no data
19,200 9,600 0.9 2.3 0.9 2.2 335.00 22 0 9,6000.5
700,800 118,400 1.3 1.7 1.25 1.5 340.00no data
41,600 16,000 1 1.3 1 1.3 345.00no data
240,000 25,600 1 1.05 0.85 0.9 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.45 0.45 0.4 0.45 6,400 83,200
252.50 0.3 0 6,400
3,200 3,200 49.75 49.75 49.75 49.75 260.00 0.2 0.4 0.2 0.4 3,200 9,6003
270.00 0.8 0.8 0.7 0.8 19,200 131,200
280.00 1.1 1.45 1.05 1.25 25,600 291,200
285.00 2.05 2.05 2.05 2.05 3,200 3,200
6,400 3,200 21.2 21.2 21.2 21.2 290.00 2.05 3.1 2 2.95 188,800 598,40093.5
295.00 3.8 4.2 3.8 4.2 16,000 28,800
412,800 28,800 18.5 18.5 13.95 14.3 300.00 4.5 6 4.2 5.65 124,800 752,0001.82
22,400 3,200 11.85 11.85 11.85 11.85 305.00 6 0 9,6000.43
556,800 252,800 12 12.1 8.7 9 310.00 8.3 10.35 7.7 10.2 73,600 236,8000.43
12,800 9,600 10.85 10.85 10.55 10.85 312.50no data
252,800 67,200 9.8 9.8 6.45 6.85 315.00no data
38,400 6,400 5 5 5 5 317.50no data
544,000 195,200 7.05 7.05 5.05 5.2 320.00 12 0 3,2000.01
38,400 16,000 4.5 4.5 3.85 4 325.00no data
457,600 352,000 3.95 4 2.75 2.85 330.00no data
9,600 0 2.45 2.45 2.3 2.3 335.00 22 0 9,6001
582,400 182,400 2.45 2.45 1.1 1.5 340.00no data
25,600 -6,400 1.5 1.5 1.3 1.3 345.00no data
214,400 76,800 1.4 1.4 0.9 1 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.35 0.45 0.35 0.45 0 76,800
252.50 0.3 0.3 0.3 0.3 0 6,400
260.00 0.6 0.6 0.6 0.6 6,400 6,400
270.00 0.95 1 0.75 0.75 3,200 112,000
280.00 1.25 1.3 1.1 1.2 22,400 265,600
3,200 0 23.35 290.00 2.4 2.45 2.15 2.4 92,800 409,600128
295.00 3.1 3.3 3 3.2 9,600 12,800
384,000 9,600 19 19.95 19 19.3 300.00 3.95 4.7 3.95 4.6 153,600 627,2001.63
19,200 0 13.95 305.00 6 0 9,6000.5
304,000 -12,800 12.6 13.25 11.4 11.5 310.00 7.8 8.15 7.5 8 44,800 163,2000.54
3,200 3,200 11.3 11.3 11.3 11.3 312.50no data
185,600 57,600 10.3 10.75 9 9 315.00no data
32,000 0 9.05 317.50no data
348,800 9,600 8.5 8.5 7 7.05 320.00 12 12 12 12 3,200 3,2000.01
22,400 6,400 6.4 6.4 5.4 5.4 325.00no data
105,600 41,600 4.85 4.95 3.7 3.95 330.00no data
9,600 3,200 3 3 3 3 335.00 22 22 22 22 0 9,6001
400,000 38,400 3 3 2.2 2.4 340.00no data
32,000 0 2.75 345.00no data
137,600 28,800 1.6 1.75 1.4 1.5 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.5 0.5 0.45 0.45 3,200 76,800
252.50 0.7 0 6,400
270.00 0.85 0.85 0.65 0.75 6,400 108,800
280.00 1.5 1.5 1.25 1.3 9,600 243,200
3,200 0 23.35 290.00 3.05 3.05 2.35 2.45 22,400 316,80099
295.00 4.95 0 3,200
374,400 -3,200 18.25 19.5 18.25 19.25 300.00 5.1 5.1 4.35 4.45 32,000 473,6001.26
19,200 0 13.95 305.00 6 6 6 6 3,200 9,6000.5
316,800 16,000 11.6 13.5 11.6 13.05 310.00 8.95 8.95 7.7 7.8 48,000 118,4000.37
128,000 6,400 10.1 10.9 10.1 10.6 315.00no data
32,000 0 9.05 317.50no data
339,200 -12,800 8.7 8.8 7.7 8.25 320.00no data
16,000 0 7 325.00no data
64,000 25,600 8 8 4.65 4.65 330.00no data
6,400 6,400 3.15 3.95 3.15 3.55 335.00 22 22 22 22 3,200 9,6001.5
361,600 89,600 2.55 3.3 2.55 2.95 340.00no data
32,000 0 2.75 345.00no data
108,800 96,000 1.95 2.1 1.75 1.85 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 0.5 0 73,600
252.50 0.7 0 6,400
270.00 0.9 0.9 0.9 0.9 -3,200 102,400
280.00 1.75 1.75 1.7 1.7 3,200 233,600
3,200 0 23.35 290.00 3.2 3.2 2.7 3.05 3,200 294,40092
295.00 4.95 0 3,200
377,600 0 17.95 300.00 5.95 5.95 5.25 5.5 51,200 441,6001.17
19,200 0 13.95 305.00 8 0 6,4000.33
300,800 9,600 12.15 12.75 11.9 12 310.00 10.4 10.65 9.05 9.3 16,000 70,4000.23
121,600 9,600 9.9 10.3 9.9 10.05 315.00no data
32,000 -3,200 9.05 9.05 9.05 9.05 317.50no data
352,000 25,600 8.4 8.4 7.3 7.55 320.00no data
16,000 0 7 325.00no data
38,400 12,800 4.2 4.7 4.2 4.5 330.00no data
335.00 25.45 25.45 25.45 25.45 0 6,400
272,000 28,800 3.5 3.5 2.75 2.8 340.00no data
32,000 0 2.75 345.00no data
12,800 6,400 1.8 1.95 1.65 1.7 350.00no data