info@tamealps.com +91 94145 70283
 

JSW Steel Limited (JSWSTEEL) 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 681.50 686.95 667.00 669.00 -1.52% 1558314 10484.39 25.31
22 Sep 2022 681.00 687.00 674.00 679.35 -0.80% 1504203 10241.84 24.70
21 Sep 2022 685.20 692.50 682.00 684.85 -0.60% 1806929 12423.05 33.65
20 Sep 2022 683.35 698.25 682.05 689.00 1.33% 1802967 12478.82 29.44
19 Sep 2022 682.00 691.50 675.35 679.95 -0.86% 1708723 11699.53 31.33
16 Sep 2022 685.00 694.50 679.00 685.85 -0.55% 4073365 27974.40 47.10
15 Sep 2022 692.10 698.00 684.50 689.65 -0.46% 2887795 19965.94 40.22
14 Sep 2022 685.00 701.80 682.00 692.85 0.26% 2755630 19061.28 22.96
13 Sep 2022 690.00 697.95 686.60 691.05 0.66% 2094822 14510.06 34.44
12 Sep 2022 687.30 694.40 681.45 686.55 -0.06% 2582240 17727.68 28.81
09 Sep 2022 687.00 701.75 685.10 686.95 0.23% 3953738 27363.68 27.06
08 Sep 2022 687.00 691.10 679.30 685.35 0.11% 1889770 12946.31 39.22
07 Sep 2022 678.00 687.75 675.80 684.60 0.01% 2310672 15769.55 34.48
06 Sep 2022 682.00 687.00 678.50 684.55 0.38% 3295941 22512.86 29.87
05 Sep 2022 662.00 683.55 662.00 681.95 3.11% 4930594 33365.12 24.41
02 Sep 2022 660.00 669.00 654.00 661.40 -0.03% 2022058 13380.48 17.17
01 Sep 2022 655.00 669.80 653.25 661.60 -0.79% 2472832 16403.21 37.37
30 Aug 2022 652.85 668.00 651.50 666.90 2.66% 2321586 15374.16 39.11
29 Aug 2022 654.00 659.95 642.60 649.60 -2.61% 2728484 17675.66 21.66
26 Aug 2022 656.00 670.55 654.00 667.00 2.82% 3070661 20433.53 18.81
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 563.45 563.45 563.45 563.45 1 1,350 0% INF%
04 Jul, 2022 553 555.15 552.5 554.75 8 9,450 -1.54% 600% Fresh Short
05 Jul, 2022 559.55 563.65 555.7 555.95 40 39,150 0.22% 314.29%
06 Jul, 2022 549.75 559.5 549.75 559.05 12 45,900 0.56% 17.24%
07 Jul, 2022 559.05 580.35 559.05 578.25 13 54,000 3.43% 17.65% Fresh Long
08 Jul, 2022 575 575 567 569.5 25 62,100 -1.51% 15% Fresh Short
11 Jul, 2022 574 593.95 571.95 581.3 27 62,100 2.07% 0%
12 Jul, 2022 569 585 568.3 578 26 67,500 -0.57% 8.7%
13 Jul, 2022 582 595.4 580.95 594 17 64,800 2.77% -4.35% Short Covering
14 Jul, 2022 588 588.65 579.65 587.5 31 68,850 -1.09% 6.25% Fresh Short
15 Jul, 2022 583.75 585.25 574.3 580.1 22 68,850 -1.26% 0%
18 Jul, 2022 587.5 595.15 587.5 590.6 42 86,400 1.81% 25.49% Fresh Long
19 Jul, 2022 587.6 590.65 587.2 590.05 35 86,400 -0.09% 0%
20 Jul, 2022 598.65 604.4 592 592.2 32 93,150 0.36% 7.81%
21 Jul, 2022 597.95 597.95 588 589.45 13 99,900 -0.46% 7.25%
22 Jul, 2022 591.15 591.15 583 586.55 18 105,300 -0.49% 5.41%
25 Jul, 2022 581.4 592.5 580 589.9 63 116,100 0.57% 10.26%
26 Jul, 2022 590 602.15 588 599.7 71 126,900 1.66% 9.3% Fresh Long
27 Jul, 2022 599 608.55 593.8 608.15 89 162,000 1.41% 27.66% Fresh Long
28 Jul, 2022 613 632.25 608.4 621.1 225 237,600 2.13% 46.67% Fresh Long
29 Jul, 2022 627.1 642.55 625.55 635.6 219 352,350 2.33% 48.3% Fresh Long
01 Aug, 2022 639.8 646.3 632.45 644.65 152 364,500 1.42% 3.45% Fresh Long
02 Aug, 2022 640.15 654 634.95 653 121 395,550 1.3% 8.52% Fresh Long
03 Aug, 2022 656.3 664.4 649.05 657.9 171 432,000 0.75% 9.22%
04 Aug, 2022 659.9 678.65 659.25 670.15 274 469,800 1.86% 8.75% Fresh Long
05 Aug, 2022 674.6 679.2 670.15 672.55 155 467,100 0.36% -0.58%
08 Aug, 2022 677.6 680.9 667.4 673.75 180 500,850 0.18% 7.23%
10 Aug, 2022 667.7 680.85 665 676.3 218 562,950 0.38% 12.4%
11 Aug, 2022 676.5 683.35 674.05 677.25 256 634,500 0.14% 12.71%
12 Aug, 2022 677.65 688.7 677.65 682.15 308 754,650 0.72% 18.94%
16 Aug, 2022 679.45 684.65 674.85 677.8 278 877,500 -0.64% 16.28%
17 Aug, 2022 677.7 680.45 673.45 676.75 3170 4,907,250 -0.15% 459.23%
18 Aug, 2022 672.8 682.5 672.8 679.55 862 5,470,200 0.41% 11.47%
19 Aug, 2022 679.7 679.7 667.4 669 6346 12,893,850 -1.55% 135.71% Fresh Short
22 Aug, 2022 666.4 668 644.8 647.25 9718 22,694,850 -3.25% 76.01% Fresh Short
23 Aug, 2022 642.35 658.65 639.05 656.4 6578 28,182,600 1.41% 24.18% Fresh Long
24 Aug, 2022 659.15 659.15 650.1 654.95 5068 32,004,450 -0.22% 13.56%
25 Aug, 2022 657.9 663.5 650.65 652.7 5911 35,141,850 -0.34% 9.8%
26 Aug, 2022 656.55 675.35 656.25 671.95 5417 35,151,300 2.95% 0.03% Fresh Long
29 Aug, 2022 657.1 659.85 644.55 651.55 5253 35,055,450 -3.04% -0.27% Long Unwinding
30 Aug, 2022 655 670.25 654.2 669 3780 34,751,700 2.68% -0.88% Short Covering
01 Sep, 2022 659.35 671.2 657.7 664.4 3863 34,353,450 -0.69% -1.17%
02 Sep, 2022 664.4 671.9 655.3 663.25 4092 33,966,000 -0.17% -1.15%
05 Sep, 2022 664.4 686.35 664.4 685 6081 34,001,100 3.28% 0.1% Fresh Long
06 Sep, 2022 685.6 688.9 680.2 687.1 4925 33,273,450 0.31% -2.24%
07 Sep, 2022 681.2 689 677.2 686.35 3341 32,336,550 -0.11% -2.98%
08 Sep, 2022 687.65 693.45 680.85 686.5 3061 32,030,100 0.02% -0.97%
09 Sep, 2022 689.4 704.6 686.9 688.75 7501 31,453,650 0.33% -1.87%
12 Sep, 2022 690.8 695.35 682.7 688.45 4712 29,779,650 -0.04% -5.96%
13 Sep, 2022 689.95 699.75 688 692.15 4062 28,942,650 0.54% -2.98%
14 Sep, 2022 685.1 704.05 683.75 693.9 6300 28,698,300 0.25% -0.86%
15 Sep, 2022 690.2 698.5 684.8 689.9 4401 28,512,000 -0.58% -0.66%
16 Sep, 2022 689.8 694.65 678.3 685.25 4941 28,229,850 -0.67% -1.01%
19 Sep, 2022 683.45 691.8 676.25 678.7 3023 28,198,800 -0.96% -0.11%
20 Sep, 2022 683.85 697.7 683.85 689.5 3600 27,546,750 1.59% -2.42% Short Covering
21 Sep, 2022 685.05 692.5 681.1 684.1 2459 27,534,600 -0.78% -0.04%
22 Sep, 2022 681.55 687 673.5 681.75 3252 26,748,900 -0.34% -3.03%
23 Sep, 2022 680.25 687 666.15 669.8 3468 25,847,100 -1.75% -3.62% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.05 0.05 0.05 0.05 -4,050 21,600
510.00 0.15 0 4,050
520.00 0.05 0 2,700
530.00 0.05 0.05 0.05 0.05 0 1,350
540.00 3 0 4,050
1,350 -1,350 117 117 117 117 550.00 0.25 0.35 0.15 0.3 -16,200 213,300158
1,350 -2,700 110 110 107.5 107.5 560.00 0.2 0.4 0.15 0.25 2,700 128,25095
2,700 0 108 570.00 0.2 0.3 0.2 0.2 1,350 116,10043
2,700 0 75.55 580.00 0.4 0.6 0.35 0.5 1,350 137,70051
5,400 0 95.45 590.00 0.4 0.4 0.2 0.3 -16,200 33,7506.25
45,900 -10,800 82.65 82.65 67.05 70.15 600.00 0.5 0.5 0.25 0.4 -41,850 233,5505.09
14,850 0 72.3 610.00 0.5 0.65 0.35 0.5 -16,200 117,4507.91
18,900 0 67.55 620.00 0.8 0.95 0.6 0.8 -4,050 193,05010.21
17,550 0 46.4 46.4 42.6 42.6 630.00 0.8 1.6 0.8 1.3 -9,450 276,75015.77
37,800 -1,350 39.75 39.75 37.5 37.5 640.00 1.9 3.15 1.75 2.35 6,750 340,2009
129,600 -20,250 27.5 30 21.75 23.7 650.00 2.8 5.3 2.8 3.95 -130,950 525,1504.05
114,750 4,050 23.5 23.5 14.55 16.4 660.00 4.3 8.5 4.3 6.65 -31,050 330,7502.88
234,900 10,800 17.9 17.9 9.7 10.9 670.00 6.55 13.5 6.55 10.95 -79,650 314,5501.34
553,500 198,450 15.6 16 6.15 6.85 680.00 11.05 19.5 8.95 17.1 -44,550 373,9500.68
631,800 -35,100 9.5 11.4 4.05 4.65 690.00 19.2 27.7 19.2 24.15 -18,900 183,6000.29
1,297,350 -340,200 6.4 8 2.65 3.05 700.00 24.5 35.05 24.5 32.95 -17,550 189,0000.15
506,250 -17,550 4.85 4.9 1.8 2 710.00 41.4 41.75 41.05 41.75 -4,050 40,5000.08
572,400 -75,600 3.1 3.15 1.25 1.4 720.00 40.85 52.2 40.75 51.25 5,400 41,8500.07
278,100 -47,250 2 2 0.9 1 730.00 47.35 0 10,8000.04
432,000 -36,450 1.45 1.45 0.55 0.65 740.00 61.15 0 1,3500
278,100 -31,050 0.75 0.8 0.5 0.6 750.00 66 0 5,4000.02
302,400 -25,650 0.6 0.65 0.45 0.55 760.00 74.1 0 2,7000.01
136,350 -43,200 0.4 0.55 0.35 0.5 770.00no data
288,900 -20,250 0.35 0.55 0.35 0.55 780.00no data
292,950 -32,400 0.35 0.45 0.3 0.4 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.15 0 25,650
510.00 0.15 0 4,050
520.00 0.05 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.15 0.25 0.15 0.25 -4,050 229,50085
4,050 0 90 560.00 0.15 0.15 0.15 0.15 -1,350 125,55031
2,700 0 108 570.00 0.15 0.15 0.15 0.15 -4,050 114,75042.5
2,700 0 75.55 580.00 0.4 0 136,35050.5
5,400 0 95.45 590.00 0.35 0.4 0.35 0.4 5,400 49,9509.25
56,700 -1,350 82.75 84.75 82.75 84.75 600.00 0.5 0.5 0.25 0.35 -35,100 275,4004.86
14,850 0 72.3 610.00 0.55 0.7 0.4 0.5 -4,050 133,6509
18,900 0 67.55 620.00 1 1.15 0.6 0.65 32,400 197,10010.43
17,550 -2,700 56 56.45 49.4 53.3 630.00 1.6 1.85 0.85 1 -1,350 286,20016.31
39,150 -2,700 44.3 46 39.25 46 640.00 2.8 3.4 1.5 1.8 -24,300 333,4508.52
149,850 -5,400 39.5 39.5 29.85 37 650.00 4.35 5.45 2.3 2.9 -21,600 656,1004.38
110,700 -44,550 30.3 30.3 21.65 28.5 660.00 6.1 7.85 3.7 4.65 -8,100 361,8003.27
224,100 9,450 22.05 23.55 16.3 19.15 670.00 9.4 12.25 6.1 7.8 -13,500 394,2001.76
355,050 63,450 15.85 17.9 11.4 13.55 680.00 14 17.6 9.8 11.9 2,700 418,5001.18
666,900 -10,800 12.85 13 8.15 9.5 690.00 19.85 23.05 15.1 18.1 -1,350 202,5000.3
1,637,550 -166,050 9.05 9.15 5.65 6.45 700.00 24 31.2 22.3 24.95 -64,800 206,5500.13
523,800 -2,700 6.3 6.65 3.7 4.2 710.00 33.85 37.95 29.35 33 -6,750 44,5500.09
648,000 -54,000 4.1 4.35 2.5 2.7 720.00 37.2 47 37.2 41.7 -1,350 36,4500.06
325,350 -29,700 2.7 3 1.55 1.7 730.00 47.35 47.35 47.35 47.35 -1,350 10,8000.03
468,450 -58,050 1.9 1.9 0.9 0.95 740.00 61.15 0 1,3500
309,150 -37,800 1.3 1.4 0.6 0.7 750.00 68.9 75.65 66 66 -2,700 5,4000.02
328,050 -14,850 1 1.05 0.45 0.5 760.00 74.1 0 2,7000.01
179,550 -68,850 0.65 0.65 0.35 0.4 770.00no data
309,150 -40,500 0.75 0.75 0.3 0.35 780.00no data
325,350 -29,700 0.55 0.55 0.25 0.35 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.15 0.15 0.15 0.15 0 25,650
510.00 0.15 0 4,050
520.00 0.05 0.05 0.05 0.05 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.25 0.4 0.25 0.4 0 233,55086.5
4,050 0 90 560.00 0.15 0.3 0.15 0.3 1,350 126,90031.33
2,700 0 108 570.00 0.15 0.15 0.15 0.15 0 118,80044
2,700 0 75.55 580.00 0.25 0.4 0.25 0.4 -4,050 136,35050.5
5,400 0 95.45 590.00 0.4 0.45 0.35 0.35 1,350 44,5508.25
58,050 -8,100 86.05 86.05 84 84.25 600.00 0.5 0.6 0.4 0.5 -16,200 310,5005.35
14,850 0 72.3 610.00 0.75 0.8 0.65 0.7 2,700 137,7009.27
18,900 0 67.55 620.00 0.9 1.3 0.8 1 8,100 164,7008.71
20,250 0 62.05 630.00 1.4 2 1.3 1.65 -1,350 287,55014.2
41,850 -2,700 52.4 52.4 46.3 46.3 640.00 2 3.25 2 2.55 -1,350 357,7508.55
155,250 -17,550 43.5 43.5 36.55 38.1 650.00 4.15 5.05 3.2 4.05 39,150 677,7004.37
155,250 0 32.2 34.9 32.2 34.9 660.00 5.95 7.45 4.75 5.95 -20,250 369,9002.38
214,650 -14,850 26.4 28.05 22.55 23.7 670.00 8.9 11.1 7.3 9 58,050 407,7001.9
291,600 35,100 22 23.5 17 17.5 680.00 12.9 15.7 10.85 13.2 -91,800 415,8001.43
677,700 76,950 16.7 18.65 11.75 13.1 690.00 17.35 21.45 15.25 18.85 -22,950 203,8500.3
1,803,600 -55,350 12.3 13.8 9.05 9.6 700.00 22.9 27.5 20.9 25.3 -21,600 271,3500.15
526,500 -66,150 8.8 10 6.15 6.55 710.00 30 34.5 28.3 32.05 -2,700 51,3000.1
702,000 -16,200 6 6.95 4.4 4.55 720.00 35.5 37.4 35.5 37.4 -1,350 37,8000.05
355,050 -37,800 4.4 4.8 2.85 3.05 730.00 49.75 49.75 44.05 45 2,700 12,1500.03
526,500 -18,900 3 3.25 1.9 2.05 740.00 61.15 0 1,3500
346,950 -44,550 1.95 2.2 1.3 1.45 750.00 59.45 0 8,1000.02
342,900 8,100 1.45 1.55 0.95 1.1 760.00 74.1 0 2,7000.01
248,400 -13,500 1.1 1.1 0.65 0.8 770.00no data
349,650 2,700 1.2 1.2 0.55 0.65 780.00no data
355,050 -16,200 0.55 0.6 0.45 0.55 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.15 0.15 0.1 0.15 -1,350 25,650
510.00 0.15 0 4,050
520.00 0.25 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.3 0.3 0.2 0.3 1,350 233,55086.5
4,050 0 90 560.00 0.3 0.3 0.15 0.15 -2,700 125,55031
2,700 0 108 570.00 0.4 0.4 0.2 0.2 -9,450 118,80044
2,700 0 75.55 580.00 0.5 0.5 0.35 0.35 5,400 140,40052
5,400 0 95.45 590.00 0.7 0.7 0.3 0.3 -18,900 43,2008
66,150 -2,700 94 94 89.85 90.15 600.00 0.95 0.95 0.5 0.55 16,200 326,7004.94
14,850 0 72.3 610.00 1.95 1.95 0.6 0.65 -2,700 135,0009.09
18,900 0 67.55 620.00 1.9 1.9 0.85 1.1 2,700 156,6008.29
20,250 0 62.05 62.05 62.05 62.05 630.00 2.4 2.5 1.35 1.65 -78,300 288,90014.27
44,550 4,050 51.75 52.05 51.75 52.05 640.00 3.45 3.65 2.05 2.65 -87,750 359,1008.06
172,800 -6,750 47.4 50 43.2 43.2 650.00 5.85 5.85 3 4 18,900 638,5503.7
155,250 0 38.5 41.1 37.95 41 660.00 9.35 9.35 4.5 5.85 -20,250 390,1502.51
229,500 -4,050 27.75 34.2 27.75 28.2 670.00 11.05 11.05 6.8 8.75 -48,600 349,6501.52
256,500 -121,500 21.25 27.6 20.65 22 680.00 15.3 15.3 9.9 12.35 63,450 507,6001.98
600,750 -147,150 17.7 21.7 15.45 16.85 690.00 19 19.4 14.1 17.15 59,400 226,8000.38
1,858,950 -12,150 11.55 16.8 11.55 12.7 700.00 27 27 19.05 23 71,550 292,9500.16
592,650 78,300 9.2 12.55 8.75 9.2 710.00 28.4 29 26.7 29 1,350 54,0000.09
718,200 -97,200 7.55 8.9 6.2 6.5 720.00 35.45 37.65 31.85 37.25 1,350 39,1500.05
392,850 -47,250 5.15 6.25 4.3 4.5 730.00 51.85 0 9,4500.02
545,400 -4,050 1.9 4.35 1.9 2.95 740.00 61.15 0 1,3500
391,500 -4,050 2.9 3.1 2 2.05 750.00 59.45 59.45 59.45 59.45 1,350 8,1000.02
334,800 32,400 1.85 2.2 1.4 1.45 760.00 74.1 0 2,7000.01
261,900 -113,400 1.6 1.6 0.9 1 770.00no data
346,950 -6,750 1.15 1.2 0.7 0.8 780.00no data
371,250 59,400 0.8 0.95 0.5 0.6 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.3 0.3 0.2 0.2 -2,700 27,000
510.00 0.15 0 4,050
520.00 0.25 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.4 0.5 0.4 0.5 2,700 232,20086
4,050 0 90 560.00 0.3 0 128,25031.67
2,700 0 108 570.00 0.55 0.6 0.5 0.5 8,100 128,25047.5
2,700 0 75.55 580.00 1.15 1.15 0.7 0.7 -1,350 135,00050
5,400 0 95.45 590.00 1.65 1.7 0.8 0.95 12,150 62,10011.5
68,850 0 84.75 84.75 80.9 80.95 600.00 2.3 2.45 1.15 1.45 62,100 310,5004.51
14,850 -1,350 76.85 76.9 72.3 72.3 610.00 3.35 3.45 1.6 1.9 -31,050 137,7009.27
18,900 0 67.55 620.00 4.3 4.4 2.3 2.75 2,700 153,9008.14
20,250 0 59.7 59.7 59.35 59.35 630.00 5.5 6.2 3.25 4.15 1,350 367,20018.13
40,500 2,700 51.9 51.9 44.3 44.3 640.00 7.1 8.3 4.6 6 -49,950 446,85011.03
179,550 -60,750 42.95 47.1 37 37 650.00 10.8 10.8 6.2 8.05 -22,950 619,6503.45
155,250 -8,100 36.6 38.75 30 30.45 660.00 12.15 13.7 8.6 11.4 -16,200 410,4002.64
233,550 -8,100 30.05 33.1 23.35 24.45 670.00 17.6 17.6 11.55 15.25 -22,950 398,2501.71
378,000 32,400 24.05 27.15 17.8 18.9 680.00 20.3 21.95 15.2 19.95 35,100 444,1501.18
747,900 68,850 20.15 22 13.85 14.9 690.00 26 27.05 20 25.8 -24,300 167,4000.22
1,871,100 -91,800 14.55 17.35 10.3 11.15 700.00 32 33.4 25.3 32.45 -37,800 221,4000.12
514,350 20,250 11.95 13.35 7.8 8.4 710.00 34.3 39.5 34.3 39.25 -2,700 52,6500.1
815,400 -94,500 9.7 10.05 5.7 6.2 720.00 38 38 38 38 0 37,8000.05
440,100 17,550 6.75 7.6 4.2 4.5 730.00 51.85 0 9,4500.02
549,450 52,650 5.15 5.8 3 3.2 740.00 61.15 0 1,3500
395,550 33,750 4.4 4.4 2.2 2.35 750.00 70 70 70 70 -2,700 6,7500.02
302,400 66,150 2.4 3.1 1.65 1.75 760.00 74.1 0 2,7000.01
375,300 27,000 1.8 2.55 1.15 1.3 770.00no data
353,700 45,900 1.8 1.8 0.9 1 780.00no data
311,850 24,300 1.6 1.6 0.65 0.75 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.05 0.35 0.05 0.35 -2,700 29,700
510.00 0.15 0 4,050
520.00 0.25 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.35 0.75 0.35 0.4 -10,800 229,50085
4,050 0 90 560.00 0.3 0.3 0.3 0.3 0 128,25031.67
2,700 0 108 570.00 0.7 1.1 0.6 0.7 8,100 120,15044.5
2,700 0 75.55 580.00 0.8 1.6 0.75 1.05 -9,450 136,35050.5
5,400 0 95.45 95.45 95.45 95.45 590.00 1 2.15 1 1.7 -43,200 49,9509.25
68,850 -9,450 80.95 87 80.95 87 600.00 1.2 3.1 1.2 2.3 -51,300 248,4003.61
16,200 5,400 77.5 77.9 75.3 75.3 610.00 2.1 4.1 1.8 3.15 27,000 168,75010.42
18,900 1,350 67.55 67.55 67.55 67.55 620.00 2.6 5.5 2.4 4.2 6,750 151,2008
20,250 2,700 56.55 57.4 56.55 57.4 630.00 4 7.4 3.4 5.75 -12,150 365,85018.07
37,800 -1,350 52 55.4 48.9 51.5 640.00 5.75 9.8 4.7 7.65 39,150 496,80013.14
240,300 39,150 45 50.55 40.7 45.3 650.00 7.25 12.5 6.4 9.75 76,950 642,6002.67
163,350 -4,050 41 41.2 34.05 37.25 660.00 10.65 15.75 8.65 12.55 -21,600 426,6002.61
241,650 16,200 32.15 36 28.1 31.05 670.00 14.05 19.75 11.45 16.05 24,300 421,2001.74
345,600 16,200 26.5 30 22.75 25.4 680.00 17.25 24.65 15.2 20.3 -9,450 409,0501.18
679,050 110,700 20.35 24.8 18.35 20.85 690.00 23.7 30 19.75 25.15 -4,050 191,7000.28
1,962,900 -31,050 19.85 19.95 14.5 16.45 700.00 30 36.2 25.05 31.1 -40,500 259,2000.13
494,100 -71,550 12.25 15.8 11.35 12.8 710.00 32.1 43.1 32.1 43.1 4,050 55,3500.11
909,900 13,500 9.8 12.35 8.7 9.75 720.00 41.4 44.35 37.4 44.35 -8,100 37,8000.04
422,550 0 7.65 9.6 5.75 7.35 730.00 47.6 55.05 45 51.85 -1,350 9,4500.02
496,800 -4,050 5.75 7.35 5.05 5.6 740.00 61.15 61.15 61.15 61.15 1,350 1,3500
361,800 -33,750 4.1 5.75 3.9 4.2 750.00 61.45 69.7 61.35 68.25 1,350 9,4500.03
236,250 -2,700 3.3 4.45 2.95 3.2 760.00 74.1 0 2,7000.01
348,300 -1,350 2.45 3.45 2.25 2.4 770.00no data
307,800 25,650 2 2.7 1.7 1.85 780.00no data
287,550 27,000 1.2 2.15 1.2 1.4 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0.35 0.35 0.35 -1,350 32,400
510.00 0.15 0 4,050
520.00 0.25 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.3 0.3 0.3 0.3 -1,350 240,30089
4,050 0 90 560.00 0.35 0.4 0.3 0.4 0 128,25031.67
2,700 0 108 570.00 0.25 0.55 0.25 0.55 0 112,05041.5
2,700 0 75.55 580.00 0.7 0.8 0.7 0.8 5,400 145,80054
5,400 0 95.2 590.00 0.7 1 0.7 0.95 -35,100 93,15017.25
78,300 0 95.9 600.00 1 1.45 1 1.3 -9,450 299,7003.83
10,800 -2,700 85.5 87.3 77.5 77.5 610.00 1.45 2 1.35 1.7 35,100 141,75013.13
17,550 0 71.45 620.00 1.8 2.9 1.8 2.45 1,350 144,4508.23
17,550 -2,700 58.8 60.3 58.8 60.25 630.00 2.55 4.1 2.55 3.45 25,650 378,00021.54
39,150 -8,100 60.65 60.65 53.55 53.55 640.00 3.85 5.85 3.35 4.55 -9,450 457,65011.69
201,150 -37,800 50.5 51.5 43.15 43.15 650.00 5.3 8 4.65 6.6 -1,350 565,6502.81
167,400 2,700 42.2 45.45 37 38.65 660.00 6.95 10.95 6.6 9.05 -39,150 448,2002.68
225,450 2,700 37.5 37.5 29.5 32.15 670.00 10.05 14.8 9.1 12.3 25,650 396,9001.76
329,400 1,350 30.55 30.85 24.35 26.4 680.00 13.2 19.4 12.8 16.45 -2,700 418,5001.27
568,350 152,550 23 25.4 19.45 21.35 690.00 19 24.55 17 21.3 -52,650 195,7500.34
1,993,950 337,500 18.1 20.7 15.55 17 700.00 24.95 30.3 22.15 26.9 27,000 299,7000.15
565,650 2,700 14.2 16.35 12.15 13.3 710.00 29.5 36.1 28.8 34.2 2,700 51,3000.09
896,400 52,650 11.15 12.8 9.35 10.15 720.00 38.05 0 45,9000.05
422,550 32,400 8.45 9.9 7.1 7.7 730.00 48.05 0 10,8000.03
500,850 -18,900 6.55 7.6 5.4 5.85 740.00no data
395,550 -44,550 5.35 6 4.1 4.5 750.00 59.65 67.95 59.6 67.95 0 8,1000.02
238,950 24,300 3.8 4.5 3.05 3.45 760.00 74.1 74.1 74.1 74.1 1,350 2,7000.01
349,650 24,300 3.25 3.5 2.4 2.7 770.00no data
282,150 5,400 2.5 2.65 1.85 2.1 780.00no data
260,550 17,550 1.9 2.15 1.45 1.7 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.5 0.5 0.3 0.35 0 33,750
510.00 0.15 0 4,050
520.00 0.25 0.25 0.25 0.25 0 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.45 0.55 0.3 0.3 -10,800 241,65089.5
4,050 0 90 560.00 0.35 0.35 0.35 0.35 -2,700 128,25031.67
2,700 0 108 570.00 0.3 0.4 0.3 0.4 -2,700 112,05041.5
2,700 0 75.55 580.00 0.6 0.6 0.5 0.6 -12,150 140,40052
5,400 0 95.2 590.00 0.75 0.85 0.75 0.8 2,700 128,25023.75
78,300 1,350 95.9 95.9 95.9 95.9 600.00 1.2 1.25 0.85 1.05 -21,600 309,1503.95
13,500 1,350 78.5 78.5 76.4 76.4 610.00 1.65 1.75 1.15 1.4 -9,450 106,6507.9
17,550 -2,700 67.3 71.45 67.3 71.45 620.00 2.2 2.5 1.5 1.9 -8,100 143,1008.15
20,250 0 66 630.00 2.9 3.45 2.1 2.65 -4,050 352,35017.4
47,250 -1,350 51.2 51.2 51.2 51.2 640.00 4.4 4.8 2.9 3.75 31,050 467,1009.89
238,950 2,700 43.4 55.85 41.1 49.65 650.00 6.05 6.75 4 5.2 75,600 567,0002.37
164,700 -35,100 34.85 48 33.1 40.95 660.00 7.3 9.4 5.6 7.25 72,900 487,3502.96
222,750 -20,250 29 41.65 27 33.6 670.00 11.75 12.7 8 10.35 72,900 371,2501.67
328,050 -12,150 23.85 35 21.2 27.8 680.00 15.9 17.25 11.25 13.95 2,700 421,2001.28
415,800 -71,550 18.95 29 16.55 22.95 690.00 21.65 22.5 15.1 18.9 41,850 248,4000.6
1,656,450 153,900 14.2 24 12.8 18.65 700.00 26.45 28.7 19.85 24.25 41,850 272,7000.16
562,950 176,850 12.8 19.5 9.6 14.8 710.00 33.1 34.45 26.1 29.35 20,250 48,6000.09
843,750 176,850 7.95 15.7 7.2 11.2 720.00 40 42 31.5 38.05 9,450 45,9000.05
390,150 99,900 5 12.4 5 8.45 730.00 48.05 48.05 48.05 48.05 1,350 10,8000.03
519,750 21,600 4.9 9.65 4 6.5 740.00no data
440,100 22,950 3.45 7.75 2.9 5.1 750.00 62 62 55.35 55.35 -1,350 8,1000.02
214,650 22,950 2.7 6.05 2.2 3.8 760.00 76.05 76.05 76.05 76.05 1,350 1,3500.01
325,350 132,300 1.9 4.8 1.7 3.05 770.00no data
276,750 10,800 1.25 3.9 1.25 2.25 780.00no data
243,000 -44,550 1.2 3.2 1 1.8 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0 33,750
510.00 0.15 0 4,050
520.00 0.25 0.25 0.25 0.25 -1,350 2,700
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.25 0.35 0.2 0.25 -14,850 252,45093.5
4,050 0 90 560.00 0.4 0.4 0.3 0.3 -1,350 130,95032.33
2,700 0 108 570.00 0.5 0 114,75042.5
2,700 0 75.55 580.00 0.65 0.65 0.55 0.55 -2,700 152,55056.5
5,400 0 95.2 590.00 0.85 0.95 0.75 0.75 2,700 125,55023.25
76,950 -1,350 96.5 96.5 96.5 96.5 600.00 1.5 1.5 0.9 1.05 -36,450 330,7504.3
12,150 5,400 88.05 88.05 88 88 610.00 1.5 1.65 1.2 1.45 -17,550 116,1009.56
20,250 0 73 73 73 73 620.00 2.15 2.25 1.6 2.1 -35,100 151,2007.47
20,250 0 66 630.00 3 3.1 2.2 2.8 -39,150 356,40017.6
48,600 -1,350 55.1 60 55.1 55.7 640.00 4.45 4.5 3.05 3.95 -85,050 436,0508.97
236,250 -33,750 46.75 53.7 45.8 47.6 650.00 6.15 6.2 4.15 5.25 -54,000 491,4002.08
199,800 -14,850 37.15 45.15 37.15 40.2 660.00 7.65 8.55 5.85 7.25 -1,350 414,4502.07
243,000 -4,050 33.2 37.65 30.35 32.35 670.00 11.65 11.65 8.15 10.15 -8,100 298,3501.23
340,200 -229,500 25.45 31.05 23.85 26.1 680.00 14.9 15.8 11.15 13.85 16,200 418,5001.23
487,350 -203,850 20.95 24.75 18.75 20.75 690.00 18.55 20.65 15.25 18.4 -9,450 206,5500.42
1,502,550 -101,250 15.45 19.6 14.6 16.25 700.00 24.9 26.25 20 23.75 36,450 230,8500.15
386,100 33,750 12.15 15.3 11 12.5 710.00 30.65 31 25.6 30.05 6,750 28,3500.07
666,900 -49,950 9.1 11.65 8.2 9.5 720.00 32.8 37.75 31.9 37.35 4,050 36,4500.05
290,250 -37,800 6.9 8.65 6.25 7.1 730.00 39.65 40.65 39.65 40.65 0 9,4500.03
498,150 -44,550 5.2 6.5 4.5 5.25 740.00no data
417,150 -14,850 4.05 4.85 3.4 3.95 750.00 62.3 62.3 62.3 62.3 0 9,4500.02
191,700 1,350 2.85 3.55 2.5 2.95 760.00no data
193,050 -4,050 2.15 2.6 1.95 2.2 770.00no data
265,950 -4,050 1.8 2 1.5 1.7 780.00no data
287,550 0 1.35 1.55 1.2 1.3 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0.35 0.35 0.35 -1,350 33,750
510.00 0.15 0 4,050
520.00 0.15 0 4,050
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.4 0.4 0.35 0.35 -1,350 267,30099
4,050 0 90 560.00 0.4 0.4 0.4 0.4 0 132,30032.67
2,700 0 108 570.00 0.4 0.5 0.4 0.5 1,350 114,75042.5
2,700 0 75.55 580.00 0.7 0.8 0.65 0.7 -8,100 155,25057.5
5,400 0 95.2 590.00 1.1 1.1 0.75 0.95 5,400 122,85022.75
78,300 0 86.55 86.55 86.55 86.55 600.00 1.45 1.55 1.15 1.25 -5,400 367,2004.69
6,750 0 63.45 610.00 1.7 2.1 1.55 1.75 24,300 133,65019.8
20,250 1,350 74.15 74.35 69 69 620.00 2.35 2.95 2.05 2.35 0 186,3009.2
20,250 0 66 630.00 3.1 4.1 2.75 3.2 14,850 395,55019.53
49,950 -5,400 57.7 57.75 49.85 54.25 640.00 5 5.7 3.8 4.45 -47,250 521,10010.43
270,000 1,350 49 49 40.45 44 650.00 6.75 7.7 5.05 6.2 -29,700 545,4002.02
214,650 2,700 38.95 38.95 34.5 36.7 660.00 8.45 10.55 7 8.6 0 415,8001.94
247,050 -10,800 31.85 31.85 27.05 30.5 670.00 10.55 14.35 9.65 11.8 -27,000 306,4501.24
569,700 -31,050 27.45 28.4 21.55 24.3 680.00 13.85 18.9 13.05 15.75 0 402,3000.71
691,200 190,350 21.95 23 17.05 19.4 690.00 18.95 24.2 17.4 20.8 17,550 216,0000.31
1,603,800 -29,700 17.1 18.25 13.1 15.15 700.00 24.05 30.4 22.7 26.5 -9,450 194,4000.12
352,350 6,750 14 14.35 9.8 11.75 710.00 30.05 36.15 30.05 32.7 -1,350 21,6000.06
716,850 51,300 10.4 11 7.25 8.8 720.00 40.55 42.95 38.45 39.45 4,050 32,4000.05
328,050 64,800 7.65 8.45 5.6 6.65 730.00 48.25 51.1 46.7 48.3 6,750 9,4500.03
542,700 -17,550 6.05 6.35 4.1 5 740.00no data
432,000 28,350 5.3 5.3 3.15 3.8 750.00 65 65 61.15 61.15 2,700 9,4500.02
190,350 6,750 3.5 3.65 2.35 2.85 760.00no data
197,100 16,200 2.7 2.7 1.8 2.2 770.00no data
270,000 -8,100 2 2.1 1.35 1.7 780.00no data
287,550 -21,600 1.55 1.65 1.1 1.35 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.25 0.25 0.25 0.25 1,350 35,100
510.00 0.15 0 4,050
520.00 0.15 0 4,050
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.25 0.4 0.2 0.4 -32,400 268,65099.5
4,050 0 90 560.00 0.3 0.35 0.2 0.3 0 132,30032.67
2,700 0 108 570.00 0.45 0.6 0.4 0.6 -5,400 113,40042
2,700 0 75.55 580.00 0.7 1.1 0.65 0.85 -20,250 163,35060.5
5,400 0 95.2 590.00 1 1.3 0.8 0.95 16,200 117,45021.75
78,300 -5,400 100 100 90.15 90.15 600.00 1.4 1.65 1 1.45 -101,250 372,6004.76
6,750 0 63.45 610.00 2.1 2.2 1.35 1.95 -28,350 109,35016.2
18,900 -1,350 73.1 73.15 73.1 73.1 620.00 2.3 3 1.75 2.5 -22,950 186,3009.86
20,250 1,350 66 66 66 66 630.00 3.45 4.05 2.35 3.25 27,000 380,70018.8
55,350 -43,200 56.35 66.1 53.05 56.55 640.00 4.4 5.55 3.1 4.95 -28,350 568,35010.27
268,650 -31,050 50.4 57.05 45.15 45.25 650.00 6.1 7.55 4.25 6.7 -14,850 575,1002.14
211,950 -29,700 39.85 49.5 37.85 39.5 660.00 8.75 10.25 5.9 9.3 25,650 415,8001.96
257,850 -31,050 32.95 42.4 30.45 31 670.00 11.55 13.75 8.1 12.35 67,500 333,4501.29
600,750 -51,300 26.5 35.45 24.3 25.35 680.00 16.1 18 11.05 16.5 133,650 402,3000.67
500,850 -2,700 21 29.25 19.7 20.3 690.00 22.7 23.05 14.8 21.6 93,150 198,4500.4
1,633,500 561,600 16.7 23.85 15.65 16.25 700.00 24.8 28.95 19.3 27.1 109,350 203,8500.12
345,600 113,400 13.9 19.1 12.2 12.7 710.00 28 34.5 24.5 31.1 17,550 22,9500.07
665,550 187,650 10.15 15 9.4 9.8 720.00 38.6 42.5 30.75 41.3 17,550 28,3500.04
263,250 79,650 8.2 11.5 7.3 7.55 730.00 50.1 0 2,7000.01
560,250 189,000 6 8.8 5.55 5.8 740.00no data
403,650 6,750 4.6 6.7 4.25 4.45 750.00 58.2 64.7 52.6 64.7 2,700 6,7500.02
183,600 0 3.3 5 3.1 3.35 760.00no data
180,900 16,200 2.7 3.7 2.35 2.55 770.00no data
278,100 12,150 1.8 2.75 1.75 2 780.00no data
309,150 24,300 1.75 2.05 1.3 1.55 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0 33,750
510.00 0.15 0.15 0.15 0.15 -1,350 4,050
520.00 0.15 0 4,050
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.45 0.45 0.45 0.45 1,350 301,050111.5
4,050 0 90 560.00 0.45 0.45 0.45 0.45 -1,350 132,30032.67
2,700 0 108 570.00 0.65 0.65 0.65 0.65 0 118,80044
2,700 0 75.55 580.00 0.85 0.95 0.8 0.8 -5,400 183,60068
5,400 0 95.2 590.00 1.1 1.35 1.05 1.15 -2,700 101,25018.75
83,700 0 88.6 600.00 1.55 1.9 1.4 1.6 37,800 473,8505.66
6,750 0 63.45 610.00 2 2.55 1.95 2.1 -18,900 137,70020.4
20,250 0 67.45 620.00 2.7 3.55 2.55 2.9 -25,650 209,25010.33
18,900 0 66.2 66.2 66.2 66.2 630.00 4 4.9 3.4 3.85 56,700 353,70018.71
98,550 1,350 56.65 56.65 52 52.5 640.00 5.5 6.7 4.75 5.45 -32,400 596,7006.05
299,700 -6,750 47 49.95 43.45 43.45 650.00 7.6 9.15 6.5 7.6 -35,100 589,9501.97
241,650 -2,700 40 40.1 35.65 36.8 660.00 9.05 12.4 8.85 10.55 36,450 390,1501.61
288,900 2,700 35 35 27.6 30.45 670.00 13.05 16.4 11.75 13.8 14,850 265,9500.92
652,050 -54,000 27 28.9 22.3 24.6 680.00 17.3 21.1 15.55 18.05 14,850 268,6500.41
503,550 -48,600 22.55 23.6 18 19.75 690.00 23.6 26.3 20.2 23.1 10,800 105,3000.21
1,071,900 99,900 17.5 18.85 14.3 15.7 700.00 26 33 25.45 28.9 13,500 94,5000.09
232,200 -1,350 13.7 14.95 11.15 12.1 710.00 36.35 0 5,4000.02
477,900 6,750 10.95 11.5 8.75 9.4 720.00 43 0 10,8000.02
183,600 21,600 8.2 8.3 6.6 6.95 730.00 50.1 50.1 50.1 50.1 1,350 2,7000.01
371,250 98,550 6.5 6.75 4.95 5.35 740.00no data
396,900 17,550 4.75 5.3 3.7 4.1 750.00 62 62 62 62 0 4,0500.01
183,600 -12,150 3.7 3.75 2.85 3.05 760.00no data
164,700 17,550 2.85 2.95 2.1 2.3 770.00no data
265,950 -6,750 2.2 2.25 1.55 1.65 780.00no data
284,850 13,500 1.65 1.65 1.15 1.3 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0.35 0.35 0.35 -1,350 33,750
510.00 0.45 0 5,400
520.00 0.15 0.15 0.15 0.15 0 4,050
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.55 0.6 0.5 0.5 9,450 299,700111
4,050 0 90 560.00 0.6 0.6 0.5 0.55 0 133,65033
2,700 0 108 570.00 0.9 0 118,80044
2,700 0 75.55 580.00 1.2 1.25 1.1 1.1 -9,450 189,00070
5,400 0 95.2 590.00 1.5 1.75 1.4 1.4 -63,450 103,95019.25
83,700 1,350 88.6 88.6 88.6 88.6 600.00 1.95 2.35 1.8 1.9 -18,900 436,0505.21
6,750 0 63.45 610.00 2.65 3.2 2.45 2.55 -6,750 156,60023.2
20,250 1,350 67.45 67.45 67.45 67.45 620.00 3.9 4.25 3.1 3.45 -16,200 234,90011.6
18,900 0 53 60 53 60 630.00 4.75 5.95 4.45 4.6 9,450 297,00015.71
97,200 0 50 50 48.3 48.3 640.00 7.2 7.95 5.95 6.2 -17,550 629,1006.47
306,450 -4,050 45.4 45.4 39.75 44.6 650.00 9.4 10.75 8.1 8.45 9,450 625,0502.04
244,350 -27,000 38.95 39.2 31.85 37.25 660.00 12.55 14.05 10.75 11.25 -22,950 353,7001.45
286,200 -83,700 32.05 32.35 25.55 31 670.00 16.9 18.25 14.2 14.7 2,700 251,1000.88
706,050 -37,800 23.8 27.6 20.8 25.4 680.00 21.65 23.55 18.5 19.1 -10,800 253,8000.36
552,150 101,250 22 22.6 16.8 20.5 690.00 26.8 29.15 23.5 24.25 -1,350 94,5000.17
972,000 -55,350 15.95 18.3 13.2 16.4 700.00 30.9 34.7 29.5 30.05 9,450 81,0000.08
233,550 6,750 12.6 14.75 10.55 12.95 710.00 39.4 40 36.35 36.35 1,350 5,4000.02
471,150 18,900 9.7 11.6 8.1 10.05 720.00 43 0 10,8000.02
162,000 -1,350 8 9.05 6.25 7.8 730.00 68.5 0 1,3500.01
272,700 55,350 5.95 7.2 4.9 6 740.00no data
379,350 10,800 4.35 5.5 3.8 4.6 750.00 68.05 69.05 68.05 69.05 2,700 4,0500.01
195,750 -2,700 4 4.25 2.8 3.5 760.00no data
147,150 5,400 2.9 3.2 2.2 2.6 770.00no data
272,700 6,750 2.4 2.55 1.65 2.05 780.00no data
271,350 -13,500 1.4 2 1.3 1.6 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.35 0.5 0.3 0.3 -1,350 35,100
510.00 0.45 0 5,400
520.00 0.8 0 4,050
530.00 1.15 0 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.55 0.55 0.5 0.55 -4,050 290,250107.5
4,050 0 90 560.00 0.65 0.7 0.65 0.65 -17,550 133,65033
2,700 0 108 570.00 0.95 0.95 0.9 0.9 2,700 118,80044
2,700 0 75.55 580.00 1.1 1.25 1.05 1.2 -5,400 198,45073.5
5,400 0 95.2 95.2 95.2 95.2 590.00 1.55 1.75 1.45 1.5 -9,450 167,40031
82,350 -5,400 86.9 86.9 80 84.15 600.00 2.15 2.4 1.95 2 31,050 454,9505.52
6,750 0 63.45 610.00 2.8 3.15 2.55 2.75 5,400 163,35024.2
18,900 2,700 69.8 69.8 69.7 69.75 620.00 3.9 4.3 3.45 3.6 6,750 251,10013.29
18,900 1,350 60.4 60.4 58.6 58.65 630.00 5.4 5.8 4.55 4.8 24,300 287,55015.21
97,200 0 52.25 640.00 7.3 7.8 6.15 6.45 58,050 646,6506.65
310,500 4,050 45.1 45.9 40.65 45.4 650.00 9.05 10.4 8.25 8.8 12,150 615,6001.98
271,350 -43,200 38 39.3 33.85 38.4 660.00 12.95 13.65 11 11.4 70,200 376,6501.39
369,900 -74,250 31.55 33.1 27.85 32.05 670.00 16.6 17.7 14.5 15.15 -49,950 248,4000.67
743,850 -168,750 27.15 27.7 22.7 26.35 680.00 20 22.5 18.6 19.45 52,650 264,6000.36
450,900 120,150 22.05 22.75 18.4 21.6 690.00 25.7 28 23.75 24.55 66,150 95,8500.21
1,027,350 27,000 17.75 18.65 14.55 17.55 700.00 32.4 35.5 29.6 29.85 8,100 71,5500.07
226,800 87,750 14.8 14.8 11.55 14 710.00 41 41 41 41 -1,350 4,0500.02
452,250 2,700 11 11.7 8.9 10.65 720.00 46.85 46.85 43 43 2,700 10,8000.02
163,350 22,950 8.55 9.15 6.9 8.5 730.00 68.5 0 1,3500.01
217,350 -2,700 6.4 7.1 5.35 6.55 740.00no data
368,550 21,600 5.25 5.6 3.9 5.25 750.00 92.2 0 1,3500
198,450 32,400 3.8 4.25 2.95 3.9 760.00no data
141,750 27,000 2.7 3.3 2.25 3.05 770.00no data
265,950 37,800 2.15 2.65 1.6 2.35 780.00no data
284,850 32,400 1.6 2.05 1.2 1.85 790.00 138 0 1,3500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0.75 0.3 0.3 2,700 36,450
510.00 0.55 0.55 0.45 0.45 5,400 5,400
520.00 0.8 0.8 0.8 0.8 1,350 4,050
530.00 1.15 1.15 1.15 1.15 1,350 1,350
540.00 3 0 4,050
2,700 0 104 550.00 0.8 0.85 0.5 0.6 0 294,300109
4,050 0 90 560.00 0.95 0.95 0.7 0.75 14,850 151,20037.33
2,700 0 108 570.00 1.3 1.35 0.95 1 82,350 116,10043
2,700 0 75.55 580.00 2.5 2.5 1.25 1.3 -6,750 203,85075.5
5,400 0 72.25 590.00 2.45 2.45 1.7 1.75 -9,450 176,85032.75
87,750 1,350 74 81.05 74 81.05 600.00 3.85 3.85 2.25 2.35 -56,700 423,9004.83
6,750 0 63.45 610.00 4.4 4.5 3 3.1 37,800 157,95023.4
16,200 -2,700 63 68.85 63 68.85 620.00 6.95 7.15 4 4.15 20,250 244,35015.08
17,550 2,700 60.95 61 60.95 61 630.00 8.7 8.7 5.35 5.5 85,050 263,25015
97,200 0 43.6 52.25 42.95 52.25 640.00 11.5 11.5 7.1 7.25 186,300 588,6006.06
306,450 -70,200 33.8 45.6 33.8 44.8 650.00 17 17 9.5 9.8 51,300 603,4501.97
314,550 -120,150 28.55 38.25 27.15 37.75 660.00 21.55 21.9 12.35 12.8 135,000 306,4500.97
444,150 -86,400 22 32 21.8 31.5 670.00 21.4 22.05 16.1 16.6 191,700 298,3500.67
912,600 238,950 17.2 26.6 17.2 26.2 680.00 26.25 26.5 20.45 21.05 135,000 211,9500.23
330,750 114,750 12.55 21.85 12.55 21.45 690.00 26.75 27.8 25.65 26.35 25,650 29,7000.09
1,000,350 299,700 11.5 17.75 10.7 17.4 700.00 36.5 39 31.45 32.25 14,850 63,4500.06
139,050 -12,150 8.35 14.1 8.3 13.75 710.00 44.95 44.95 38.35 38.35 1,350 5,4000.04
449,550 160,650 6.9 11.1 6.2 10.9 720.00 52.9 52.9 45.55 45.55 2,700 8,1000.02
140,400 44,550 4.75 8.8 4.75 8.5 730.00 68.5 0 1,3500.01
220,050 41,850 3.6 6.8 3.35 6.6 740.00no data
346,950 117,450 2.85 5.3 2.6 5.05 750.00 92.2 0 1,3500
166,050 25,650 2.15 3.9 2.05 3.75 760.00no data
114,750 10,800 1.65 2.95 1.65 2.8 770.00no data
228,150 91,800 1.15 2.25 1.1 2.1 780.00no data
252,450 126,900 1.1 1.65 1 1.55 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.4 0 33,750
520.00 0.15 0 2,700
540.00 3 0 4,050
2,700 0 104 550.00 1.05 1.2 0.75 0.95 14,850 294,300109
4,050 0 90 560.00 1.65 1.7 1 1.05 79,650 136,35033.67
2,700 0 108 570.00 1.8 2.2 1.4 1.7 -4,050 33,75012.5
2,700 0 75.55 580.00 2.6 3.1 1.8 2.5 1,350 210,60078
5,400 1,350 75.1 75.1 72.25 72.25 590.00 3.35 4.05 2.5 3.2 17,550 186,30034.5
86,400 -1,350 65 65 65 65 600.00 4 5.75 3.3 4.4 40,500 480,6005.56
6,750 0 63.45 63.45 63.45 63.45 610.00 6.25 7.5 4.6 5.95 27,000 120,15017.8
18,900 1,350 47.45 57.45 47.45 52.75 620.00 7.8 10 6.05 7.8 10,800 224,10011.86
14,850 0 46.55 630.00 9.9 12.8 8.05 10.7 -12,150 178,20012
97,200 -1,350 38.4 39.8 33.95 36.95 640.00 16 16.55 10.5 13.45 48,600 402,3004.14
376,650 -95,850 32 35.05 26.6 30.45 650.00 17.65 21 13.6 17.3 8,100 552,1501.47
434,700 118,800 26 29.9 21.9 24.9 660.00 23 26.1 17.5 21.75 -56,700 171,4500.39
530,550 103,950 24.05 24.25 17.6 20.3 670.00 25.2 31.7 22.05 26.75 -4,050 106,6500.2
673,650 79,650 18.35 19.55 14 16.15 680.00 31.25 36.85 28 32.35 1,350 76,9500.11
216,000 55,350 14 15.55 11.2 12.85 690.00 47.85 0 4,0500.02
700,650 20,250 11 12.65 8.75 10.15 700.00 47.7 51.15 47.7 51.15 5,400 48,6000.07
151,200 13,500 9.3 9.75 6.85 7.9 710.00 56.15 58.85 56.15 58.85 4,050 4,0500.03
288,900 -5,400 7.1 7.8 5.2 6.1 720.00 64.3 64.35 64.3 64.35 2,700 5,4000.02
95,850 21,600 5.5 6.05 4.05 4.65 730.00 68.5 0 1,3500.01
178,200 -17,550 4.6 4.75 3.15 3.55 740.00no data
229,500 -10,800 3.1 3.6 2.35 2.65 750.00 92.2 0 1,3500.01
140,400 66,150 2.65 2.65 1.8 2 760.00no data
103,950 -10,800 1.8 1.8 1.3 1.7 770.00no data
136,350 17,550 1.5 1.6 1.05 1.15 780.00no data
125,550 -1,350 1.2 1.2 0.85 1.05 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.65 0.65 0.25 0.4 2,700 33,750
520.00 0.15 0 2,700
540.00 3 0 4,050
2,700 0 104 550.00 1.15 1.2 1 1.15 -2,700 279,450103.5
4,050 0 90 560.00 1.55 1.6 1.35 1.5 9,450 56,70014
2,700 0 108 570.00 4.25 4.25 1.7 2 2,700 37,80014
2,700 0 75.55 580.00 2.8 2.8 2.25 2.65 0 209,25077.5
4,050 1,350 75.1 75.1 75.1 75.1 590.00 3.65 3.7 2.95 3.55 16,200 168,75041.67
87,750 0 64.3 64.3 64.3 64.3 600.00 5.45 5.45 3.85 4.85 36,450 440,1005.02
6,750 1,350 59.8 59.8 59.8 59.8 610.00 6.25 6.6 5.2 6.25 -4,050 93,15013.8
17,550 0 56.7 56.7 56.7 56.7 620.00 8.75 8.75 6.6 8.05 -12,150 213,30012.15
14,850 0 46.55 630.00 10.55 11.3 8.85 10.6 16,200 190,35012.82
98,550 0 35 42.15 34.75 42.15 640.00 13.45 14.5 11.25 13.6 8,100 353,7003.59
472,500 -1,350 29.3 35.15 28.2 31.4 650.00 18.35 18.45 14.4 17.55 171,450 544,0501.15
315,900 32,400 25.9 29.65 22.7 26.05 660.00 23.95 23.95 18.5 21.8 56,700 228,1500.72
426,600 81,000 17.7 24.65 17.7 21.1 670.00 26.8 28.2 23.2 26.9 22,950 110,7000.26
594,000 16,200 16.7 19.85 14.5 16.95 680.00 31.75 31.75 30.1 30.1 0 75,6000.13
160,650 -18,900 11.85 16 11.45 13.75 690.00 47.85 0 4,0500.03
680,400 109,350 9 12.95 9 10.9 700.00 45.4 45.4 45.4 45.4 -1,350 43,2000.06
137,700 -9,450 8.5 10.05 6.9 8.35 710.00no data
294,300 89,100 6.4 7.9 5.45 6.65 720.00 75.8 0 2,7000.01
74,250 4,050 4.25 6.05 4.25 5.15 730.00 68.5 0 1,3500.02
195,750 9,450 3.1 4.8 3.1 3.95 740.00no data
240,300 63,450 3 3.75 2.35 3 750.00 92.2 0 1,3500.01
74,250 -9,450 1.95 2.8 1.95 2.25 760.00no data
114,750 47,250 1.35 2.1 1.3 1.8 770.00no data
118,800 -12,150 1.1 1.6 1.05 1.35 780.00no data
126,900 16,200 1 1.1 0.95 1.05 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.5 0.5 0.35 0.35 -1,350 31,050
520.00 0.15 0 2,700
540.00 3 3 3 3 1,350 4,050
2,700 0 104 550.00 1.25 1.35 1 1 -18,900 282,150104.5
4,050 0 90 560.00 1.8 1.8 1.3 1.35 13,500 47,25011.67
2,700 0 108 570.00 2.15 2.2 1.75 1.8 -9,450 35,10013
2,700 0 75.55 580.00 3.5 3.5 2.2 2.3 6,750 209,25077.5
2,700 2,700 79.2 79.2 79.2 79.2 590.00 4.45 4.45 3 3.05 0 152,55056.5
87,750 5,400 63.7 72.35 63.7 72.35 600.00 5.95 5.95 3.9 4 -9,450 403,6504.6
5,400 0 57.75 61.8 57.75 61.8 610.00 7.6 7.6 5.1 5.3 36,450 97,20018
17,550 0 48.6 54.55 48.6 54.55 620.00 10.6 10.6 6.55 6.85 27,000 225,45012.85
14,850 0 45.9 46.55 45.9 46.55 630.00 12.35 12.6 8.65 8.95 -5,400 174,15011.73
98,550 -5,400 35.45 41.15 33.95 41.15 640.00 15.15 15.95 11.3 11.75 -41,850 345,6003.51
473,850 -41,850 27.95 34.55 27.25 33.6 650.00 21.2 21.2 14.55 15.05 14,850 372,6000.79
283,500 -20,250 21.15 28.4 21.15 27.75 660.00 24.5 25 18.5 19 18,900 171,4500.6
345,600 -55,350 18.15 23.25 17.85 22.7 670.00 27.25 30.2 23.2 23.75 0 87,7500.25
577,800 -16,200 15 18.7 14.15 18.35 680.00 32 33.25 28.9 29.6 9,450 75,6000.13
179,550 52,650 12.15 14.9 11.25 14.65 690.00 47.85 0 4,0500.02
571,050 59,400 9.2 11.95 8.7 11.7 700.00 47.05 47.3 44 44.3 2,700 44,5500.08
147,150 51,300 7.7 9.3 6.8 9.05 710.00no data
205,200 9,450 5.6 7.35 5.1 7.1 720.00 75.8 0 2,7000.01
70,200 -12,150 4.6 5.5 3.9 5.35 730.00 68.5 0 1,3500.02
186,300 20,250 3.4 4.2 2.9 4.15 740.00no data
176,850 -1,350 2.3 3.15 2.2 3.1 750.00 92.2 92.2 92.2 92.2 1,350 1,3500.01
83,700 12,150 1.85 2.4 1.65 2.35 760.00no data
67,500 14,850 1.35 1.75 1.3 1.75 770.00no data
130,950 24,300 1 1.35 1 1.35 780.00no data
110,700 -5,400 0.8 1 0.7 1 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.95 0.95 0.4 0.45 10,800 32,400
520.00 0.15 0 2,700
540.00 3 0 2,700
2,700 0 104 550.00 1.6 2.25 1.55 1.75 33,750 301,050111.5
4,050 0 90 560.00 3.95 3.95 0.7 2.25 24,300 33,7508.33
2,700 0 108 570.00 2.3 3.8 2.3 3.15 22,950 44,55016.5
2,700 1,350 73.5 75.55 73.5 75.55 580.00 4.25 5.1 3.8 4.1 -8,100 202,50075
590.00 6 6.55 5 5.55 98,550 152,550
82,350 2,700 59.8 59.85 53.5 58.55 600.00 5.85 8.65 5.85 7.15 -4,050 413,1005.02
5,400 1,350 48.45 48.45 48.45 48.45 610.00 7 11.15 6.4 9.3 -10,800 60,75011.25
17,550 1,350 44.85 44.85 41.8 42.4 620.00 12.4 14.25 11 11.8 -33,750 198,45011.31
14,850 8,100 36.95 36.95 35.3 36.2 630.00 15.55 18 13.95 15 0 179,55012.09
103,950 70,200 31.6 33.95 27.2 30.25 640.00 18.9 22.35 17.7 18.95 139,050 387,4503.73
515,700 81,000 29 29 22.25 24.95 650.00 20.9 27.35 20.9 23.45 -6,750 357,7500.69
303,750 4,050 23.5 29 18.05 20.2 660.00 25 32.7 23.5 28.6 -67,500 152,5500.5
400,950 12,150 20.05 20.85 14.55 16.35 670.00 32.75 39.6 32.75 34.8 -41,850 87,7500.22
594,000 87,750 14.35 16.1 11.5 13.05 680.00 42.2 46.5 40.65 41.95 -4,050 66,1500.11
126,900 -2,700 13.65 13.65 9.25 10.35 690.00 49.2 49.2 47.85 47.85 1,350 4,0500.03
511,650 -180,900 10.1 10.75 7.25 8.25 700.00 57 61.95 57 57 1,350 41,8500.08
95,850 43,200 7.6 7.8 5.85 6.4 710.00no data
195,750 -21,600 6.3 6.3 4.4 4.9 720.00 75.8 75.8 75.8 75.8 1,350 2,7000.01
82,350 21,600 4.2 4.3 3.5 3.9 730.00 68.5 0 1,3500.02
166,050 -12,150 4 4.25 2.7 3.05 740.00no data
178,200 -12,150 3.25 3.25 2.15 2.25 750.00no data
71,550 -22,950 2.2 2.2 1.7 1.75 760.00no data
52,650 17,550 2.05 2.05 1.3 1.35 770.00no data
106,650 -14,850 1.7 1.85 1.05 1.05 780.00no data
116,100 6,750 1.75 1.75 0.8 0.9 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.95 0.95 0.3 0.3 0 21,600
520.00 0.15 0 2,700
540.00 3 0 2,700
2,700 0 104 550.00 2.05 2.05 1.2 1.25 91,800 267,30099
4,050 0 90 560.00 3.5 0 9,4502.33
2,700 0 108 570.00 2.05 2.55 1.95 2.05 17,550 21,6008
1,350 0 72 580.00 3.4 3.85 2.55 2.7 13,500 210,600156
590.00 4.45 4.95 3.4 3.5 31,050 54,000
79,650 13,500 67.35 77 67.25 76.9 600.00 6.45 6.6 4.3 4.5 49,950 417,1505.24
4,050 4,050 67.35 68.8 67.35 68.8 610.00 7.5 7.65 5.7 5.95 64,800 71,55017.67
16,200 2,700 53.25 61.25 53.25 61.25 620.00 9.55 10.3 7.3 7.7 75,600 232,20014.33
6,750 4,050 52.5 52.55 52 52 630.00 12.25 12.75 9.4 9.85 44,550 179,55026.6
33,750 1,350 42 46 41.25 44.55 640.00 19.95 19.95 11.9 12.5 70,200 248,4007.36
434,700 41,850 29.85 39.8 29.85 37.35 650.00 21.95 22 14.95 15.8 47,250 364,5000.84
299,700 -14,850 25.05 33.9 24 31.65 660.00 24.4 25 18.6 19.8 164,700 220,0500.73
388,800 182,250 19.95 28.35 19.95 26.35 670.00 29.45 30.15 23 24.55 120,150 129,6000.33
506,250 257,850 16.95 23.3 16.95 21.75 680.00 34.6 34.6 28.15 29.85 16,200 70,2000.14
129,600 112,050 14.3 19.1 14.3 17.8 690.00 37.15 37.15 37.15 37.15 2,700 2,7000.02
692,550 276,750 11.9 15.6 11.45 14.5 700.00 49.8 50.5 41.5 42.35 4,050 40,5000.06
52,650 51,300 10.3 12.4 9.95 11.5 710.00no data
217,350 95,850 7.5 10.05 7.4 9.15 720.00 70 0 1,3500.01
60,750 60,750 7 7.95 6.5 7.4 730.00 68.5 0 1,3500.02
178,200 110,700 5 6.3 4.85 5.8 740.00no data
190,350 62,100 3.55 5.05 3.5 4.7 750.00no data
94,500 55,350 3 4 3 3.6 760.00no data
35,100 25,650 2.5 3.2 2.4 2.9 770.00no data
121,500 82,350 1.6 2.55 1.6 2.3 780.00no data
109,350 31,050 1.5 2.1 1.5 1.85 790.00 138 0 1,3500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 1 0.95 0.95 6,750 21,600
520.00 0.15 0.15 0.15 0.15 0 2,700
540.00 3 0 2,700
2,700 0 104 550.00 1.8 2.25 1.65 2.15 -4,050 175,50065
4,050 0 90 560.00 3.5 0 9,4502.33
2,700 0 108 570.00 3 0 4,0501.5
1,350 0 72 580.00 3.3 5.15 3.3 5 33,750 197,100146
590.00 4.95 6.55 4.75 6.4 17,550 22,950
66,150 12,150 65.95 67.2 64.3 65 600.00 6.2 8.55 5.85 8.1 54,000 367,2005.55
610.00 8.5 10 8 10 4,050 6,750
13,500 5,400 50.45 50.5 48.4 48.4 620.00 10.1 13.6 9.9 12.95 -1,350 156,60011.6
2,700 1,350 43.4 43.4 43.4 43.4 630.00 15 16.95 12.3 16.4 39,150 135,00050
32,400 0 34 640.00 17.55 20.75 15.75 20.05 62,100 178,2005.5
392,850 41,850 29.5 33.7 26.5 27.25 650.00 21.45 26.8 19.7 24.5 60,750 317,2500.81
314,550 171,450 25 28.5 22 22.95 660.00 25.3 30.3 24.3 30.25 20,250 55,3500.18
206,550 66,150 20.7 23.8 18.2 18.7 670.00 31 34.4 30.05 34.4 1,350 9,4500.05
248,400 35,100 17.5 19.5 14.8 15.35 680.00 37.05 37.5 36.4 37.5 45,900 54,0000.22
17,550 6,750 14.2 14.95 14.2 14.75 690.00no data
415,800 72,900 12.05 13.05 9.95 10.3 700.00 52.55 52.6 49.25 52.5 5,400 36,4500.09
1,350 1,350 9.05 9.05 9.05 9.05 710.00no data
121,500 28,350 7.5 8.4 6.3 6.55 720.00 70 0 1,3500.01
730.00 68.5 0 1,350
67,500 33,750 4.5 5.15 4 4.1 740.00no data
128,250 29,700 3.8 4.25 3.1 3.25 750.00no data
39,150 16,200 2.35 3.35 2 2.65 760.00no data
9,450 -8,100 2 2.6 1.9 2 770.00no data
39,150 8,100 1.75 2.1 1.45 1.55 780.00no data
78,300 41,850 1.5 1.8 1.2 1.25 790.00 138 0 1,3500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.25 1.5 0.8 0.8 12,150 14,850
520.00 0.75 0 2,700
540.00 3 0 2,700
2,700 1,350 104 104 104 104 550.00 1.75 2.3 1.7 2 17,550 179,55066.5
4,050 0 90 560.00 3.5 0 9,4502.33
2,700 0 108 570.00 3 3 3 3 2,700 4,0501.5
1,350 0 72 580.00 5.35 5.35 4.1 4.2 27,000 163,350121
590.00 5 5.5 5 5.2 4,050 5,400
54,000 4,050 61 61 61 61 600.00 7.1 8.4 6.9 7.15 37,800 313,2005.8
610.00 16.1 0 2,700
8,100 2,700 48.4 48.4 44.5 44.5 620.00 12.25 13.6 11.4 11.8 67,500 157,95019.5
1,350 0 42.5 630.00 15.7 17 14.65 14.95 41,850 95,85071
32,400 2,700 33.6 34.05 32 34 640.00 19.4 21.3 18.05 18.75 17,550 116,1003.58
351,000 32,400 27.95 30.7 26.7 28.55 650.00 23.7 26.25 22.4 23.25 22,950 256,5000.73
143,100 68,850 26 26 22.35 24 660.00 30 31.85 28.05 28.7 5,400 35,1000.25
140,400 40,500 21.55 21.55 18.55 19.9 670.00 33.2 36.6 33.2 36.6 5,400 8,1000.06
213,300 36,450 17.05 17.6 15.2 16.4 680.00 45 45 42.5 42.5 4,050 8,1000.04
10,800 1,350 14.2 14.2 14.2 14.2 690.00no data
342,900 97,200 11.1 11.7 10 10.9 700.00 57.45 59 54.3 59 9,450 31,0500.09
93,150 32,400 7.3 7.5 6.4 6.9 720.00 70 0 1,3500.01
730.00 68.5 0 1,350
33,750 22,950 4.4 4.4 3.9 4.3 740.00no data
98,550 8,100 3.85 3.85 3 3.25 750.00no data
22,950 16,200 2.5 2.9 2.35 2.35 760.00no data
17,550 10,800 2 2.1 1.9 1.9 770.00no data
31,050 -1,350 1.55 1.7 1.35 1.55 780.00no data
36,450 32,400 1.15 1.4 1 1.1 790.00 138 138 138 138 1,350 1,3500.04
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
540.00 3 0 2,700
1,350 0 104 550.00 3.2 3.2 1.7 1.8 14,850 162,000120
4,050 0 90 560.00 3.5 3.5 3.5 3.5 1,350 9,4502.33
2,700 0 108 570.00 3 3 3 3 1,350 1,3500.5
1,350 0 72 580.00 4.5 5.25 4.2 4.35 32,400 136,350101
590.00 12.5 0 1,350
49,950 6,750 64 64 60 64 600.00 11.6 11.65 7 7.55 52,650 275,4005.51
610.00 16.1 0 2,700
5,400 5,400 48 49 35 48.5 620.00 16.9 16.9 11.55 12.2 39,150 90,45016.75
1,350 1,350 42.5 42.5 42.5 42.5 630.00 18.9 19 15 15.6 33,750 54,00040
29,700 1,350 35.25 35.5 32.3 35.3 640.00 25.35 29 18.75 19.45 37,800 98,5503.32
318,600 191,700 23.15 32.25 23.15 29.95 650.00 25.05 29.05 22.7 23.65 55,350 233,5500.73
74,250 33,750 22.85 27 21.5 25.25 660.00 33.2 33.2 27.7 28 9,450 29,7000.4
99,900 37,800 19.75 22.55 16.75 21.1 670.00 41.95 0 2,7000.03
176,850 62,100 14.45 18.75 14.45 17.4 680.00 45 0 4,0500.02
9,450 6,750 12 14.55 11.7 14.55 690.00no data
245,700 98,550 9.9 12.55 9.5 12 700.00 57.7 57.75 55.85 56 6,750 21,6000.09
60,750 37,800 7.5 8.2 6.3 7.8 720.00 70 0 1,3500.02
730.00 68.5 0 1,350
10,800 0 4.35 4.4 4.35 4.4 740.00no data
90,450 6,750 3.95 4.5 2.95 3.95 750.00no data
6,750 1,350 3.9 3.9 2.9 2.9 760.00no data
6,750 0 2.05 2.05 2.05 2.05 770.00no data
32,400 4,050 2.1 2.1 1.45 1.65 780.00no data
4,050 -1,350 1.55 1.55 1.3 1.3 790.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
540.00 3 0 2,700
1,350 1,350 104 104 104 104 550.00 4.1 4.1 2 3.2 48,600 147,150109
4,050 4,050 98 98 90 90 560.00 0.2 4.35 0.2 3.45 1,350 8,1002
2,700 0 108 570.00no data
1,350 1,350 72 72 72 72 580.00 6 6.85 5.35 6.55 43,200 103,95077
590.00 12.5 12.5 12.5 12.5 1,350 1,350
43,200 0 71.35 71.35 65.55 65.6 600.00 8 11.1 8 10.75 62,100 222,7505.16
610.00 17 17 16.1 16.1 2,700 2,700
620.00 15 17.35 14.2 16.8 33,750 51,300
630.00 17 21 17 20.5 16,200 20,250
28,350 5,400 37.05 38 27 32.7 640.00 23.85 26.15 21.55 25.35 16,200 60,7502.14
126,900 44,550 44 44 26.35 27.05 650.00 24.95 31.05 22.4 30.2 71,550 178,2001.4
40,500 36,450 30.55 30.55 22.2 22.5 660.00 32.1 36 30.75 35.65 16,200 20,2500.5
62,100 60,750 27.75 28.15 18.5 19.15 670.00 41.95 41.95 41.95 41.95 0 2,7000.04
114,750 47,250 23.25 25.5 15.3 15.9 680.00 45 45 45 45 1,350 4,0500.04
2,700 1,350 13.35 13.35 13.35 13.35 690.00no data
147,150 60,750 17.9 17.9 10.15 10.75 700.00 54.95 59 54.95 59 -1,350 14,8500.1
22,950 14,850 9.7 10.95 6.75 7.05 720.00 70 70 70 70 1,350 1,3500.06
730.00 68.5 0 1,350
10,800 2,700 5.5 5.6 4.35 4.35 740.00no data
83,700 -13,500 7 7 3.6 3.9 750.00no data
5,400 1,350 3.8 3.8 3.8 3.8 760.00no data
6,750 4,050 3.9 3.9 2.4 2.4 770.00no data
28,350 17,550 3.25 3.25 2 2.05 780.00no data
5,400 5,400 1.9 2.2 1.7 1.7 790.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
540.00 3 3 3 3 2,700 2,700
550.00 3.1 0 98,550
560.00 22 0 6,750
2,700 0 108 570.00no data
580.00 6.3 0 60,750
43,200 0 83 83 76 76.4 600.00 6.45 8 6.25 7.7 17,550 160,6503.72
620.00 14 14 11.5 11.55 -9,450 17,550
630.00 32.4 0 4,050
22,950 0 52.85 640.00 9 0 44,5501.94
82,350 0 44 650.00 18.75 22.65 18.5 21.95 45,900 106,6501.3
4,050 0 40 40 40 40 660.00 22.95 0 4,0501
1,350 1,350 28.25 28.25 28.25 28.25 670.00 30 30 30 30 2,700 2,7002
67,500 16,200 30.75 31.25 25.5 26.65 680.00 36 36 36 36 1,350 2,7000.04
1,350 1,350 25.4 25.4 25.4 25.4 690.00no data
86,400 28,350 22.5 22.5 18.65 19.35 700.00 45.95 47.2 45.95 47.2 4,050 16,2000.19
8,100 6,750 15.55 15.55 13.8 13.8 720.00no data
730.00 68.5 68.5 68.5 68.5 1,350 1,350
8,100 0 11 740.00no data
97,200 17,550 8 9.3 7.95 8.35 750.00no data
4,050 1,350 7.45 7.45 7.45 7.45 760.00no data
2,700 0 9.7 770.00no data
10,800 6,750 3.7 5.45 3.7 4.9 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
550.00 3.1 0 98,550
560.00 22 0 6,750
2,700 2,700 109 109 108 108 570.00no data
580.00 6.3 0 60,750
43,200 0 85.1 85.4 83 85 600.00 6.4 6.8 6 6.2 12,150 143,1003.31
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 52.85 640.00 9 0 44,5501.94
82,350 0 44 650.00 20 20 17.75 17.75 5,400 60,7500.74
4,050 0 41.9 660.00 22.95 0 4,0501
51,300 2,700 30 33 30 31.65 680.00 44 0 1,3500.03
58,050 20,250 22 23.5 22 23.5 700.00 47.35 47.35 42 42 4,050 12,1500.21
1,350 0 14.4 720.00no data
8,100 5,400 11 11 11 11 740.00no data
79,650 10,800 8.25 10 8.25 8.8 750.00no data
2,700 1,350 7.5 7.5 7.5 7.5 760.00no data
2,700 0 9.7 770.00no data
4,050 2,700 4.2 5.5 4.2 4.85 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
550.00 3.1 0 98,550
560.00 22 0 6,750
580.00 6.3 0 60,750
43,200 -2,700 85 85.05 82.1 83.1 600.00 7.95 7.95 6.7 6.85 -4,050 130,9503.03
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 52.85 640.00 9 0 44,5501.94
82,350 -2,700 46.95 46.95 44 44 650.00 18 21.25 18 19 25,650 55,3500.67
4,050 0 41.9 660.00 22.95 0 4,0501
48,600 10,800 34.45 34.45 29.05 29.05 680.00 44 44 44 44 1,350 1,3500.03
37,800 4,050 22 23.5 22 22.45 700.00 47 47 47 47 0 8,1000.21
1,350 1,350 14.4 14.4 14.4 14.4 720.00no data
2,700 2,700 8.9 10.9 8.9 10.9 740.00no data
68,850 37,800 10 10.35 8.8 9.05 750.00no data
1,350 1,350 8 8 8 8 760.00no data
2,700 0 9.7 770.00no data
1,350 1,350 3.95 3.95 3.95 3.95 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 0 2,700
520.00 0.75 0 2,700
550.00 3.1 3.1 3.1 3.1 0 98,550
560.00 22 0 6,750
580.00 6.3 0 60,750
45,900 0 82 82 82 82 600.00 7.5 7.5 5.6 7.5 -1,350 135,0002.94
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 52.1 54 52.1 52.85 640.00 9 9 9 9 1,350 44,5501.94
85,050 0 47.45 50.3 47.45 50.25 650.00 20 20.1 17.05 17.05 25,650 29,7000.35
4,050 0 41.9 41.9 41.9 41.9 660.00 18.55 22.95 18.55 22.95 1,350 4,0501
37,800 17,550 32.25 32.25 31 31.25 680.00no data
33,750 0 22.35 24.5 21.85 23.6 700.00 43.25 43.25 43.25 43.25 0 8,1000.24
31,050 13,500 9.55 10.5 9.55 10.35 750.00no data
2,700 0 9.7 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.5 1.5 1.5 1.5 0 2,700
520.00 0.75 0 2,700
550.00 3.25 3.25 3.25 3.25 0 98,550
560.00 22 0 6,750
580.00 6.3 0 60,750
45,900 0 89.25 90 89.25 90 600.00 6.8 7.5 6.1 7.15 27,000 136,3502.97
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 44 640.00 18 18 18 18 1,350 43,2001.88
85,050 0 48 650.00 17 18 16.5 18 4,050 4,0500.05
4,050 1,350 45 45.05 45 45.05 660.00 22.4 23 22.4 23 2,700 2,7000.67
20,250 20,250 34.45 37.2 33.75 34.25 680.00no data
33,750 0 26.05 26.1 26 26.05 700.00 48.2 0 8,1000.24
17,550 14,850 11.9 15.35 10.5 10.5 750.00no data
2,700 0 9.7 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 0 2,700
520.00 0.75 0 2,700
550.00 3.25 3.25 3.25 3.25 0 98,550
560.00 22 0 6,750
580.00 6.3 0 60,750
45,900 1,350 83 84 83 84 600.00 7.25 8.9 7.25 8.35 21,600 109,3502.38
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 44 640.00 18 0 41,8501.82
85,050 1,350 47.7 48.2 46.9 48 650.00no data
2,700 0 38.95 660.00no data
33,750 0 24.55 24.65 23 23.25 700.00 45.4 48.2 45.4 48.2 2,700 8,1000.24
2,700 1,350 9.9 9.9 9.9 9.9 750.00no data
2,700 0 9.7 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 0 2,700
520.00 0.75 0 2,700
550.00 4.5 0 98,550
560.00 22 0 6,750
580.00 5.8 6.3 5.8 6.3 1,350 60,750
44,550 -1,350 76.7 76.7 76.7 76.7 600.00 9.8 9.8 8.15 8.5 29,700 87,7501.97
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 44 640.00 18.55 18.55 18 18 2,700 41,8501.82
83,700 0 41.85 47.85 41.85 45.8 650.00no data
2,700 0 38.95 38.95 38.95 38.95 660.00no data
33,750 4,050 23 26 23 25.35 700.00 51.05 0 5,4000.16
1,350 0 12.5 750.00no data
2,700 0 9.7 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 0 2,700
520.00 2.5 2.5 0.75 0.75 1,350 2,700
550.00 4.5 0 98,550
560.00 22 0 6,750
580.00 5.75 5.75 5.75 5.75 1,350 59,400
45,900 0 83.6 84.35 83.6 84.35 600.00 10.5 10.5 9.6 10 -12,150 58,0501.26
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 44 640.00 18.9 21.4 18.9 19.55 12,150 39,1501.71
83,700 0 43.1 48.1 43.1 48.1 650.00no data
2,700 0 41.55 660.00no data
29,700 -1,350 24.6 24.6 24.6 24.6 700.00 51.05 0 5,4000.18
1,350 0 12.5 750.00no data
2,700 0 9.7 770.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 0 2,700
520.00 5 0 1,350
550.00 5 5 4.5 4.5 1,350 98,550
560.00 22 0 6,750
580.00 8.15 8.15 8.15 8.15 0 58,050
45,900 -2,700 86 86 84.05 84.05 600.00 10.9 11.25 10 11.2 -4,050 70,2001.53
620.00 18.35 0 27,000
630.00 32.4 0 4,050
22,950 0 44 640.00 19.35 19.35 19 19.2 2,700 27,0001.18
83,700 -1,350 52 52 52 52 650.00no data
2,700 1,350 41.55 41.55 41.55 41.55 660.00no data
31,050 1,350 26.85 26.95 24.1 25.1 700.00 52 52.05 51 51.05 5,400 5,4000.17
1,350 0 12.5 750.00no data
2,700 2,700 9.7 9.7 9.7 9.7 770.00no data