info@tamealps.com +91 94145 70283
 

Reliance Industries Limited (RELIANCE) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 2482.10 2533.95 2482.10 2527.70 1.41% 6263867 157583.40 41.36
27 Jun 2022 2544.95 2544.95 2481.55 2492.65 -0.30% 7141493 179381.05 57.79
24 Jun 2022 2480.00 2511.00 2468.00 2500.05 1.42% 6571866 163769.09 52.35
23 Jun 2022 2515.05 2525.00 2445.00 2464.95 -1.62% 8974475 223064.91
22 Jun 2022 2558.10 2558.30 2501.00 2505.60 -3.04% 4899839 123680.76 43.45
21 Jun 2022 2560.00 2593.40 2528.30 2584.10 1.61% 5408801 138598.28 35.24
20 Jun 2022 2605.00 2617.10 2521.10 2543.05 -1.81% 5568825 142169.89 43.28
17 Jun 2022 2560.00 2624.85 2556.10 2590.00 1.17% 11286988 292606.40 47.94
16 Jun 2022 2623.00 2659.05 2554.00 2560.00 -1.40% 7896943 205601.74 46.41
15 Jun 2022 2617.55 2637.30 2584.40 2596.30 -1.21% 5166738 135027.08 36.56
14 Jun 2022 2650.05 2671.85 2613.45 2628.10 -1.31% 6790653 179101.40 48.60
13 Jun 2022 2650.00 2672.80 2616.30 2662.90 -1.89% 8131998 215196.68
10 Jun 2022 2771.90 2789.90 2701.50 2714.25 -3.02% 8349943 228789.44 55.20
09 Jun 2022 2710.00 2803.00 2710.00 2798.75 2.74% 7973935 220388.90 53.95
08 Jun 2022 2772.75 2781.00 2716.30 2724.05 -1.76% 5759172 157862.94 52.31
07 Jun 2022 2769.90 2791.10 2752.05 2772.75 0.19% 5703333 158154.86 47.56
06 Jun 2022 2780.00 2814.00 2751.80 2767.55 -0.43% 5119488 142106.00 32.83
03 Jun 2022 2744.00 2817.35 2742.00 2779.50 2.03% 11048210 308614.50 46.49
02 Jun 2022 2634.00 2732.45 2634.00 2724.30 3.45% 10211408 275841.04 46.89
01 Jun 2022 2634.30 2655.20 2616.20 2633.50 0.03% 4512079 119035.43 45.93
31 May 2022 2641.40 2678.80 2615.70 2632.65 -1.21% 32591420 859938.99 60.55
30 May 2022 2615.00 2674.00 2594.20 2664.80 3.48% 6393341 168820.84 42.50
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 2668.45 2686 2648 2678.05 73 10,000 0% INF%
04 Apr, 2022 2680 2705.4 2670.25 2689.4 157 26,250 0.42% 162.5%
05 Apr, 2022 2688.15 2688.15 2650.15 2654.7 128 40,000 -1.29% 52.38% Fresh Short
06 Apr, 2022 2633.8 2661.2 2623.95 2642.25 125 52,250 -0.47% 30.63%
07 Apr, 2022 2622.05 2624.65 2597.55 2600.35 176 63,500 -1.59% 21.53% Fresh Short
08 Apr, 2022 2604.2 2651 2602.7 2645.55 87 63,250 1.74% -0.4% Short Covering
11 Apr, 2022 2631.2 2660.6 2606.25 2631.9 116 71,250 -0.52% 12.65%
12 Apr, 2022 2615.1 2621 2581 2586.4 129 89,000 -1.73% 24.91% Fresh Short
13 Apr, 2022 2595.25 2616 2570 2575.7 82 94,250 -0.41% 5.9%
18 Apr, 2022 2568.85 2575 2547 2568.55 108 105,750 -0.28% 12.2%
19 Apr, 2022 2580.25 2682 2579.1 2651.3 414 99,500 3.22% -6.7% Short Covering
20 Apr, 2022 2679.9 2745 2673 2733.55 478 111,000 3.1% 11.56% Fresh Long
21 Apr, 2022 2756.55 2799.3 2748.45 2793.45 422 133,750 2.19% 20.5% Fresh Long
22 Apr, 2022 2780 2811.65 2765 2773.85 442 139,250 -0.7% 4.11%
25 Apr, 2022 2748.15 2768 2675.1 2705.15 362 144,750 -2.48% 3.95% Fresh Short
26 Apr, 2022 2731.05 2803 2729.85 2790 422 171,500 3.14% 18.48% Fresh Long
27 Apr, 2022 2790 2839.4 2778 2789.95 722 216,500 -0% 26.24%
28 Apr, 2022 2810.05 2859 2795.95 2830.65 1106 261,250 1.46% 20.67% Fresh Long
29 Apr, 2022 2849.8 2855.25 2797 2806.75 1223 291,750 -0.84% 11.67%
02 May, 2022 2782.25 2814.9 2770.05 2793.6 890 321,250 -0.47% 10.11%
04 May, 2022 2793.4 2793.4 2693.55 2709.9 2567 542,750 -3% 68.95% Fresh Short
05 May, 2022 2735 2746.7 2649.4 2657.4 1961 645,000 -1.94% 18.84% Fresh Short
06 May, 2022 2625.3 2670 2609.5 2636.3 2035 713,250 -0.79% 10.58%
09 May, 2022 2591.8 2603.8 2515.25 2524.55 2340 826,500 -4.24% 15.88% Fresh Short
10 May, 2022 2531 2539.55 2472 2483.65 2222 918,500 -1.62% 11.13% Fresh Short
11 May, 2022 2470.15 2496.05 2436.3 2463.6 2095 1,043,750 -0.81% 13.64%
13 May, 2022 2444 2481.75 2423.65 2433.45 3365 1,534,500 -1.22% 13.14% Fresh Short
16 May, 2022 2442 2485.5 2423.9 2438.05 4089 1,838,000 0.19% 19.78%
17 May, 2022 2443.85 2543.7 2443.85 2535.95 3323 1,860,750 4.02% 1.24% Fresh Long
18 May, 2022 2551.45 2573 2512 2542.25 5059 1,942,250 0.25% 4.38%
19 May, 2022 2501.55 2517 2470 2481.45 6669 2,564,000 -2.39% 32.01% Fresh Short
20 May, 2022 2514.4 2643.2 2504.95 2625.9 16662 3,355,000 5.82% 30.85% Fresh Long
23 May, 2022 2627.6 2654 2594 2606.3 22885 5,744,750 -0.75% 71.23%
24 May, 2022 2632.9 2638.7 2597.3 2617.25 37874 10,690,250 0.42% 86.09%
25 May, 2022 2631.25 2656.9 2601.1 2611.7 49216 17,992,000 -0.21% 68.3%
27 May, 2022 2604 2611.4 2548 2580.9 35623 26,943,750 -1.18% 0.75% Fresh Short
30 May, 2022 2604 2680 2597.3 2672.3 38446 27,284,000 3.54% 1.26% Fresh Long
31 May, 2022 2652.05 2677.45 2612.2 2629.15 71450 27,432,500 -1.61% 0.54% Fresh Short
01 Jun, 2022 2633.3 2649.5 2610.3 2627.95 26905 27,211,250 -0.05% -0.82%
02 Jun, 2022 2633.15 2726.8 2630.45 2717.6 60433 26,068,750 3.41% -4.58% Short Covering
03 Jun, 2022 2737 2809.85 2733.9 2780.8 61456 24,940,250 2.33% -4.74% Short Covering
06 Jun, 2022 2782.05 2812.45 2756 2773.7 33981 24,904,750 -0.26% -0.14%
07 Jun, 2022 2500 3051.1 2500 2775.75 26719 24,579,000 0.07% -1.34%
08 Jun, 2022 2778.95 2783.95 2721.6 2731.5 32925 23,977,500 -1.59% -2.57% Long Unwinding
09 Jun, 2022 2722.35 2799 2719.9 2794.95 41692 24,607,000 2.32% 2.63% Fresh Long
10 Jun, 2022 2772.75 2789.5 2707.55 2720.65 46209 23,989,500 -2.66% -2.64% Long Unwinding
13 Jun, 2022 2650 2668.8 2623.05 2661.25 39654 23,686,000 -2.18% -1.3% Long Unwinding
14 Jun, 2022 2655 2674.95 2618.6 2634.25 34153 23,503,750 -1.01% -0.78% Long Unwinding
15 Jun, 2022 2635 2641.9 2591.05 2599.95 30804 23,408,750 -1.3% -0.41% Long Unwinding
16 Jun, 2022 2620 2656.6 2551.05 2555.95 45792 22,903,000 -1.69% -2.26% Long Unwinding
17 Jun, 2022 2565 2621.4 2553.5 2591.95 48933 22,264,500 1.41% -2.95% Short Covering
20 Jun, 2022 2610 2618.6 2518.3 2540.5 39404 22,095,000 -1.98% -0.77% Long Unwinding
21 Jun, 2022 2560 2598 2531.7 2584.05 37263 22,163,000 1.71% 0.31% Fresh Long
22 Jun, 2022 2560.1 2560.15 2500.85 2505.25 35239 22,484,500 -3.05% 1.45% Fresh Short
23 Jun, 2022 2510.3 2528.6 2443 2470.5 53753 21,125,250 -1.39% -6.88% Long Unwinding
24 Jun, 2022 2482.55 2515.5 2473.1 2506.35 30345 20,420,750 1.45% -3.57% Short Covering
27 Jun, 2022 2551.25 2551.25 2487.65 2497.95 41469 16,194,250 -0.34% -35.32%
28 Jun, 2022 2484 2537 2484 2532.2 45363 11,423,000 1.37% -71.73% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 661.45 1840.00 0.35 0.7 0.2 0.35 -14,000 40,50018
1900.00 0.3 0.45 0.25 0.35 -3,500 25,250
1,000 0 525 2000.00 0.2 0.2 0.1 0.2 -17,500 138,250138.25
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 0.2 0.2 0.1 0.15 -9,500 193,75048.44
750 0 452.2 2120.00 0.1 0.1 0.05 0.05 0 1,0001.33
1,000 0 508.5 2140.00 0.25 0 1,0001
1,000 0 617.15 2180.00 0.1 0.15 0.1 0.15 -750 25,75025.75
5,250 0 301.1 2200.00 0.45 0.45 0.15 0.2 -27,250 358,00068.19
2220.00 0.4 0.4 0.15 0.2 -1,250 24,750
2240.00 0.55 0.55 0.1 0.3 -60,250 38,000
2260.00 0.6 0.6 0.25 0.3 -4,750 49,750
2280.00 0.7 0.75 0.3 0.4 -13,500 58,000
8,000 -1,750 208.1 223 208.1 223 2300.00 1.2 1.2 0.4 0.45 -73,250 581,00072.63
1,000 0 152.5 2320.00 1.05 1.1 0.45 0.5 -11,250 59,50059.5
6,750 0 185 2340.00 1.35 1.45 0.5 0.6 -22,000 307,75045.59
5,250 -500 166 168.45 166 168.45 2360.00 2.1 2.25 0.85 1 -10,250 153,00029.14
1,750 -750 145 147.5 141 147.5 2380.00 3.9 3.95 1.2 1.35 11,000 275,000157.14
87,250 -30,500 103.8 136 96.95 133.7 2400.00 5.55 5.65 1.9 2.1 -44,750 979,00011.22
12,250 -2,500 81.25 117.5 81.25 114.75 2420.00 8.95 8.95 2.65 2.95 -46,500 231,25018.88
53,250 -7,500 64.9 99.25 64.9 96.8 2440.00 12.7 12.9 3.75 4.25 32,000 448,5008.42
93,750 -18,750 49.3 81 48.8 79.15 2460.00 16.05 18.9 5.8 6.8 273,750 600,2506.4
132,750 -23,750 31 65 31 62.3 2480.00 22.05 25.7 8.5 10.25 38,250 358,7502.7
645,000 -321,000 26.6 49.5 20.15 47.1 2500.00 36.05 36.05 13 15.4 245,000 1,174,5001.82
395,250 -174,750 23 36 13.85 33.9 2520.00 49.5 49.5 18.8 22.05 67,000 220,5000.56
893,500 -24,000 11.5 25 10.15 23.3 2540.00 56 58.55 28 31.35 2,000 226,0000.25
1,003,500 -21,000 8.05 16.5 7.6 15.15 2560.00 74.6 75 39.55 43.35 -16,000 122,2500.12
504,750 64,000 5 14 5 10.15 2580.00 105.5 105.5 55.05 57.55 -6,000 76,7500.15
2,551,250 -130,500 4.5 7.75 3.4 6.85 2600.00 110 110 70.55 74 -35,250 439,0000.17
552,750 16,500 2.9 5.5 2.8 4.6 2620.00 116.65 117.45 87.75 91.7 -10,500 110,5000.2
632,750 -142,500 2.45 4 2 3.15 2640.00 141.8 141.8 109.45 112.55 -18,750 83,5000.13
593,000 -90,500 4 4 1.55 2.25 2660.00 143.25 150 127.5 128.35 -6,500 107,7500.18
551,500 -65,000 1.85 2.4 1.15 1.7 2680.00 165 165 149 149 -2,500 63,0000.11
2,482,750 -31,250 1.3 1.9 0.95 1.35 2700.00 200 200 165 169.4 -39,750 496,0000.2
564,750 -57,750 1 1.45 0.75 0.95 2720.00 201 201 195 197 -750 94,5000.17
436,250 -72,500 1.1 1.25 0.65 0.8 2740.00 230.15 230.15 206.95 208.65 -8,000 135,7500.31
395,750 -42,000 1 1.1 0.55 0.75 2760.00 239.1 240 225 225 -750 99,5000.25
522,500 -131,000 0.9 1.05 0.55 0.65 2780.00 264.75 266 247.2 247.2 -4,750 84,5000.16
2,472,750 -594,750 0.75 0.8 0.45 0.6 2800.00 290 294.5 266.6 270.1 -16,250 248,2500.1
377,000 -16,750 0.6 0.7 0.45 0.5 2820.00 301.65 301.65 292.3 292.3 0 32,5000.09
406,000 -34,500 0.65 0.65 0.4 0.45 2840.00 335 335 306 306 -2,750 34,2500.08
246,750 -47,250 0.45 0.5 0.25 0.35 2860.00 338 338 336 336 -500 55,5000.22
150,000 -44,750 0.4 0.5 0.25 0.35 2880.00 355 355 355 355 0 12,2500.08
1,058,250 -119,500 0.4 0.45 0.15 0.2 2900.00 375 384.95 375 377.4 -11,250 82,5000.08
97,250 -23,000 0.2 0.4 0.1 0.25 2920.00 368.5 0 1,0000.01
113,750 1,250 0.25 0.4 0.15 0.25 2940.00 450 0 1,0000.01
101,000 -14,500 0.25 0.35 0.1 0.2 2960.00 191.95 0 7500.01
40,750 -7,750 0.3 0.35 0.2 0.35 2980.00 384.05 0 2500.01
1,001,000 -231,750 0.35 0.35 0.1 0.2 3000.00 482 482 467 467 -2,250 17,2500.02
73,250 -3,250 0.35 0.35 0.2 0.3 3020.00no data
33,000 -1,250 0.3 0.35 0.2 0.35 3040.00no data
67,000 -5,500 0.3 0.3 0.2 0.25 3060.00no data
29,500 -1,250 0.4 0.4 0.2 0.25 3080.00no data
291,750 -33,500 0.25 0.25 0.1 0.15 3100.00 580 580 580 580 -1,000 7500
21,000 500 0.4 0.4 0.4 0.4 3120.00no data
27,250 -1,000 0.2 2 0.2 0.2 3140.00 565 0 1,0000.04
27,250 -4,250 0.15 0.3 0.15 0.2 3160.00no data
38,000 0 0.3 3180.00no data
262,250 -59,500 0.15 0.15 0.05 0.1 3200.00no data
130,500 -7,250 0.2 0.25 0.2 0.2 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 661.45 1840.00 0.35 0.55 0.3 0.35 -1,250 54,50024.22
1900.00 0.35 0.35 0.35 0.35 -250 28,750
1,000 -500 526 526 525 525 2000.00 0.25 0.3 0.15 0.25 -2,250 155,750155.75
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 0.3 0.35 0.1 0.2 -8,500 203,25050.81
750 0 452.2 2120.00 0.1 0.1 0.1 0.1 0 1,0001.33
1,000 0 508.5 2140.00 0.25 0.25 0.25 0.25 -1,250 1,0001
1,000 0 617.15 2180.00 0.5 0.55 0.15 0.25 -2,250 26,50026.5
5,250 250 313.85 325 301.1 301.1 2200.00 1.05 1.1 0.35 0.4 -25,000 385,25073.38
2220.00 0.65 0.8 0.45 0.45 -6,000 26,000
2240.00 1.35 1.35 0.5 0.6 -19,000 98,250
2260.00 1.8 1.8 0.6 0.7 -19,750 54,500
2280.00 1.1 1.35 0.7 0.9 -7,250 71,500
9,750 -1,500 229.55 229.55 218 218 2300.00 1.55 1.55 0.85 1.05 -130,750 654,25067.1
1,000 0 152.5 2320.00 2.5 2.5 0.95 1.15 -11,250 70,75070.75
6,750 -1,750 183.5 187 182.5 185 2340.00 2.15 2.15 1.1 1.5 -42,500 329,75048.85
5,750 -1,000 170 170 158.9 165 2360.00 2.3 2.8 1.55 2.25 -21,250 163,25028.39
2,500 0 132.5 2380.00 3.75 4.35 2.2 3.55 -71,000 264,000105.6
117,750 -34,750 132.3 136 95 103.05 2400.00 4.35 6.75 3.15 5.5 70,250 1,023,7508.69
14,750 -250 114.9 114.9 103 105.9 2420.00 6.1 9.9 4.55 8.2 -30,750 277,75018.83
60,750 -24,250 98.6 99 63.5 68.6 2440.00 15 15 5.35 11.5 100,000 416,5006.86
112,500 -37,000 95.05 95.1 48.55 53.05 2460.00 11.05 20 8.5 16.65 -4,250 326,5002.9
156,500 -33,500 72.95 73 36.15 40.65 2480.00 15.05 28.3 8.8 23.75 -7,000 320,5002.05
966,000 -238,750 60.4 68 26.5 30.45 2500.00 19.7 38.6 14 33.05 -72,500 929,5000.96
570,000 108,000 45.3 47.9 19.05 21.8 2520.00 28.7 50.85 24.15 44.1 54,000 153,5000.27
917,500 61,250 31.9 36.3 13.15 15.05 2540.00 30.05 64.8 30.05 58.55 -42,000 224,0000.24
1,024,500 218,750 25.35 27.5 9.2 10.5 2560.00 42.65 81.05 42.65 71.65 -17,000 138,2500.13
440,750 21,750 20.7 20.7 6.75 7.4 2580.00 65.65 92.9 64 88 -7,250 82,7500.19
2,681,750 75,500 15.95 15.95 4.95 5.35 2600.00 76.4 116.55 74.1 106.6 -54,250 474,2500.18
536,250 -27,500 10.2 11 3.8 4.05 2620.00 94.8 130.3 94.65 125.55 -11,500 121,0000.23
775,250 -167,750 10.1 10.1 2.95 3.25 2640.00 115.7 154.8 115 144.45 -55,750 102,2500.13
683,500 -117,750 6.9 6.95 2.35 2.6 2660.00 130.55 168.8 130.55 162.75 -5,000 114,2500.17
616,500 81,250 6.05 6.05 1.85 2.05 2680.00 163 185.05 156.95 185.05 1,500 65,5000.11
2,514,000 -117,000 4.25 7.9 1.5 1.7 2700.00 167.45 211.05 167.45 201.55 -56,500 535,7500.21
622,500 750 2.8 3.65 1.1 1.25 2720.00 194 200 194 197 -1,000 95,2500.15
508,750 -127,500 3.3 3.3 1.05 1.2 2740.00 215 230 215 230 -3,250 143,7500.28
437,750 -57,000 2.35 2.35 0.9 1.05 2760.00 238 248.75 230.9 248.35 -19,500 100,2500.23
653,500 59,500 2.05 2.05 0.9 0.95 2780.00 251 276 251 269 -25,500 89,2500.14
3,067,500 -436,750 1.6 1.95 0.75 0.85 2800.00 271.6 289.05 270 288.55 -31,500 264,5000.09
393,750 -46,000 2 2 0.65 0.75 2820.00 306 328.1 306 323.6 -1,000 32,5000.08
440,500 -28,500 1.25 1.25 0.55 0.65 2840.00 346.2 0 37,0000.08
294,000 -32,500 1.05 1.05 0.5 0.6 2860.00 335.2 348.9 333.5 333.5 250 56,0000.19
194,750 -10,750 0.85 0.85 0.4 0.55 2880.00 369 0 12,2500.06
1,177,750 -162,750 1.05 1.05 0.4 0.5 2900.00 375.15 385 375.15 384 -2,750 93,7500.08
120,250 6,750 0.7 0.7 0.25 0.45 2920.00 368.5 0 1,0000.01
112,500 -7,750 0.7 0.9 0.35 0.45 2940.00 450 0 1,0000.01
115,500 -23,250 0.55 0.55 0.3 0.4 2960.00 191.95 0 7500.01
48,500 -1,750 0.35 0.45 0.15 0.4 2980.00 384.05 0 2500.01
1,232,750 -157,500 0.55 0.75 0.3 0.4 3000.00 463.45 480 463.45 480 0 19,5000.02
76,500 -4,000 0.45 1.2 0.2 0.35 3020.00no data
34,250 -500 0.4 0.45 0.2 0.3 3040.00no data
72,500 3,500 0.3 0.6 0.15 0.4 3060.00no data
30,750 -4,750 0.1 0.5 0.1 0.4 3080.00no data
325,250 -28,000 0.25 0.3 0.1 0.3 3100.00 568.9 0 1,7500.01
20,500 -3,500 0.15 0.4 0.15 0.4 3120.00no data
28,250 1,250 0.5 0.5 0.2 0.2 3140.00 565 0 1,0000.04
31,500 -3,250 0.35 0.4 0.25 0.25 3160.00no data
38,000 -1,750 0.35 0.35 0.25 0.3 3180.00no data
321,750 -37,000 0.15 0.2 0.1 0.15 3200.00no data
137,750 -9,500 0.35 0.35 0.2 0.3 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 0 661.45 1840.00 0.35 0.35 0.15 0.25 -4,250 55,75024.78
1900.00 0.65 0.65 0.35 0.35 -500 29,000
1,500 0 471.7 2000.00 0.4 0.65 0.25 0.3 1,750 158,000105.33
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 0.5 0.75 0.4 0.55 -750 211,75052.94
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.25 0.25 0.25 0.25 -250 2,2502.25
1,000 0 617.15 2180.00 1.25 1.35 0.85 1.1 11,500 28,75028.75
5,000 0 259.2 2200.00 1.65 1.65 1 1.3 39,500 410,25082.05
2220.00 1.7 2 1.4 1.55 -2,500 32,000
2240.00 2.35 2.35 1.45 1.8 36,000 117,250
2260.00 2.7 2.95 1.6 2 -4,000 74,250
2280.00 3.25 3.65 1.8 2.25 27,500 78,750
11,250 -1,250 202 210.1 179 210.1 2300.00 5 5 2.2 2.6 161,000 785,00069.78
1,000 0 152.5 2320.00 5.3 5.75 2.7 3 26,250 82,00082
8,500 250 145.9 145.9 145.9 145.9 2340.00 6.4 7.15 3.05 3.4 -5,750 372,25043.79
6,750 -250 139.85 139.85 139.85 139.85 2360.00 11.6 11.6 4.55 4.9 -39,000 184,50027.33
2,500 0 124.9 132.5 124.9 132.5 2380.00 13 13.2 6.15 6.65 -32,500 335,000134
152,500 34,750 106.65 124 92 115.8 2400.00 15 17.85 8.65 9.25 -30,250 953,5006.25
15,000 1,750 82.95 104.6 77.75 97.5 2420.00 18.9 23.15 11.6 12.3 -17,500 308,50020.57
85,000 -19,500 71.95 91.1 63.95 83 2440.00 24.4 30.25 15.55 16.35 27,000 316,5003.72
149,500 -74,500 54.9 76 51.9 68.05 2460.00 38 38.35 20.3 21.65 -6,000 330,7502.21
190,000 -93,750 46.95 62.05 41.5 54.95 2480.00 52.85 52.85 26.55 28.4 98,750 327,5001.72
1,204,750 -254,750 35.7 49.9 32.05 43.4 2500.00 53.4 58.4 33.95 36.75 -42,250 1,002,0000.83
462,000 -26,250 29.95 39.1 24.4 33.7 2520.00 59 70 43.25 46.7 -50,250 99,5000.22
856,250 11,750 22.7 30.2 18.05 25.35 2540.00 72.35 84.1 54.3 58.55 -24,500 266,0000.31
805,750 -48,750 17.25 23.2 13.5 18.9 2560.00 86.7 98.1 66.45 72.45 -15,250 155,2500.19
419,000 -33,500 15.85 17.8 10.5 14.15 2580.00 102.35 114.75 80.65 86.9 -21,750 90,0000.21
2,606,250 -44,250 10.3 13.6 8.05 10.5 2600.00 117 134 96.4 103.85 -28,000 528,5000.2
563,750 3,750 9.1 10.5 6.4 8.05 2620.00 122.55 149.65 116 120 -8,250 132,5000.24
943,000 6,000 7.1 8.15 5.05 6.15 2640.00 150 162 132.6 138.4 -3,500 158,0000.17
801,250 -189,500 5.8 8.15 4.05 4.95 2660.00 171.1 188.3 150.25 156.65 -8,500 119,2500.15
535,250 -93,250 4.3 5.6 3.3 4 2680.00 192 205 177.45 178 -1,750 64,0000.12
2,631,000 -169,250 3.5 4.7 2.7 3.3 2700.00 210.75 227.15 187.85 196.95 -17,750 592,2500.23
621,750 -52,750 2.5 3.65 2.25 2.65 2720.00 232.65 247 211.55 214.1 -750 96,2500.15
636,250 -99,250 2.85 2.95 1.95 2.2 2740.00 227.45 252.75 227.45 237.7 -1,500 147,0000.23
494,750 -57,500 2.45 2.65 1.75 2 2760.00 271.6 276.95 247.7 259 -1,000 119,7500.24
594,000 10,250 2.2 2.75 1.55 1.7 2780.00 276.8 300.8 272 277.6 -750 114,7500.19
3,504,250 -25,750 2.15 2.15 1.35 1.5 2800.00 306.85 324.8 287 296.7 -10,750 296,0000.08
439,750 -78,250 2 2 1.2 1.35 2820.00 330 330 330 330 -250 33,5000.08
469,000 -42,750 1.65 2.1 1.05 1.2 2840.00 346.2 346.2 346.2 346.2 0 37,0000.08
326,500 -16,500 1.4 1.5 0.85 1 2860.00 362.3 377 358.55 358.55 -5,500 55,7500.17
205,500 -26,500 1.3 1.3 0.85 0.95 2880.00 369 0 12,2500.06
1,340,500 -197,000 1.15 1.15 0.75 0.8 2900.00 406.25 414.7 393.35 393.35 250 96,5000.07
113,500 -24,000 1 1 0.6 0.7 2920.00 368.5 0 1,0000.01
120,250 -24,500 0.95 0.95 0.5 0.55 2940.00 450 450 450 450 0 1,0000.01
138,750 -5,500 0.75 0.75 0.55 0.55 2960.00 191.95 0 7500.01
50,250 -3,000 0.75 0.75 0.5 0.55 2980.00 384.05 0 2500
1,390,250 -65,500 0.65 1.05 0.45 0.55 3000.00 507.7 515 500 515 -1,250 19,5000.01
80,500 1,750 0.6 1.75 0.4 0.55 3020.00no data
34,750 -5,000 0.75 0.75 0.5 0.5 3040.00no data
69,000 -8,500 0.45 0.7 0.3 0.35 3060.00no data
35,500 -2,250 0.45 0.6 0.3 0.3 3080.00no data
353,250 -31,750 0.45 0.65 0.2 0.3 3100.00 568.9 0 1,7500
24,000 -250 0.6 0.6 0.5 0.5 3120.00no data
27,000 -750 0.35 1 0.35 0.5 3140.00 565 0 1,0000.04
34,750 -500 0.2 0.8 0.2 0.5 3160.00no data
39,750 1,250 0.45 0.45 0.45 0.45 3180.00no data
358,750 -9,000 0.55 0.55 0.1 0.2 3200.00no data
147,250 -1,000 0.5 0.6 0.3 0.35 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 250 661.45 661.45 661.45 661.45 1840.00 0.7 0.75 0.25 0.35 4,750 60,00026.67
1900.00 0.6 0.6 0.35 0.4 2,000 29,500
1,500 0 513.65 513.65 471.7 471.7 2000.00 0.9 0.9 0.45 0.5 7,750 156,250104.17
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 0.9 1.3 0.5 0.8 23,000 212,50053.13
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.4 0 2,5002.5
1,000 0 617.15 2180.00 1.85 2.5 0.95 1.9 500 17,25017.25
5,000 750 288.65 288.65 251 259.2 2200.00 2 3 1.1 2.3 20,750 370,75074.15
2220.00 2.35 3.55 1.25 2.75 14,250 34,500
2240.00 2.6 4.4 1.45 3.3 24,000 81,250
2260.00 2.95 5.35 1.65 3.9 32,000 78,250
2280.00 4 6.6 2 4.7 10,500 51,250
12,500 -2,000 222 222 159.8 175.75 2300.00 4.5 8.45 2.5 5.9 186,250 624,00049.92
1,000 500 146 152.5 146 152.5 2320.00 5.15 10.75 3.1 7.3 14,250 55,75055.75
8,250 7,000 159.55 180.4 121.45 141.55 2340.00 6.65 14 3.9 9.15 42,500 378,00045.82
7,000 5,000 141 164.95 104.9 125.5 2360.00 9.75 18.5 5.45 12.05 34,500 223,50031.93
2,500 1,250 128.95 147 92.55 106.6 2380.00 10.7 23.95 7.25 15.8 124,500 367,500147
117,750 21,250 111.85 139 75.25 89.65 2400.00 15.55 31.1 10 20.95 14,250 983,7508.35
13,250 5,750 95.7 119.85 62.75 78.35 2420.00 18.5 38.7 12.95 27.15 58,500 326,00024.6
104,500 89,000 80.15 105.75 51.7 64.7 2440.00 25.2 47.6 17 34 15,250 289,5002.77
224,000 186,750 65 90.05 42.1 52.7 2460.00 32.35 58 21.8 42.9 129,250 336,7501.5
283,750 222,250 64.55 76.6 33.75 42.95 2480.00 40.2 69.25 27.7 52.85 52,000 228,7500.81
1,459,500 821,500 54 64 26.55 34.2 2500.00 42.4 82.5 35 64.15 -336,000 1,044,2500.72
488,250 231,000 42 52.55 20.85 27.4 2520.00 57.2 96.9 43.4 76.25 -56,250 149,7500.31
844,500 243,500 31.35 42.2 16.25 21.25 2540.00 68.4 110 53 88.5 -45,000 290,5000.34
854,500 145,750 25.5 33.45 13 16.5 2560.00 77.9 128 65.25 105.15 -64,750 170,5000.2
452,500 -59,750 18.95 25.9 10.45 13 2580.00 94.25 145.35 78 119.65 -19,000 111,7500.25
2,650,500 244,250 15.6 20.25 8.5 10.3 2600.00 111.4 163.3 90.6 139.6 -68,500 556,5000.21
560,000 56,000 13.5 15.65 7.05 8.25 2620.00 143 179.05 109.5 155.6 -25,500 140,7500.25
937,000 13,750 9.9 12.25 5.85 6.55 2640.00 158.55 196 125 172.1 -3,250 161,5000.17
990,750 -110,750 8.15 9.55 4.75 5.2 2660.00 170 213.2 141.1 195.05 -5,750 127,7500.13
628,500 7,750 6.65 7.85 4.15 4.45 2680.00 188.3 230 167.9 230 -7,750 65,7500.1
2,800,250 -127,500 5.75 6.6 3.55 3.85 2700.00 210 259.05 177.15 233.2 -28,750 610,0000.22
674,500 -126,000 4.3 5.3 3 3.2 2720.00 229 273.5 209.2 247.5 -5,500 97,0000.14
735,500 49,250 3.7 4.45 2.55 2.75 2740.00 239.95 279.95 239.95 276.6 -250 148,5000.2
552,250 3,500 3.5 3.8 2.25 2.45 2760.00 253.75 288.35 244.4 288.35 1,000 120,7500.22
583,750 12,750 2.95 3.45 2.05 2.2 2780.00 282.55 333 260 312.3 -1,250 115,5000.2
3,530,000 12,000 2.9 3 1.85 2.05 2800.00 310.5 354 284.5 333.6 -24,750 306,7500.09
518,000 -33,000 2.55 2.6 1.65 1.75 2820.00 328 361.95 328 361.95 -750 33,7500.07
511,750 -33,750 2.45 2.45 1.4 1.55 2840.00 390 390 365 365 -500 37,0000.07
343,000 -42,500 2.15 2.15 1.25 1.4 2860.00 366.85 366.85 335.4 342.35 -3,250 61,2500.18
232,000 -22,000 1.8 1.9 1.15 1.25 2880.00 369 0 12,2500.05
1,537,500 -105,250 1.8 1.8 1 1.1 2900.00 389.55 456 389.55 435.65 -1,250 96,2500.06
137,500 -1,750 1.35 1.55 1 1.05 2920.00 368.5 0 1,0000.01
144,750 -17,000 1.15 1.35 0.85 0.95 2940.00 379.5 0 1,0000.01
144,250 -8,750 1.35 1.35 0.75 0.85 2960.00 191.95 0 7500.01
53,250 -8,750 1.05 1.15 0.75 0.75 2980.00 384.05 0 2500
1,455,750 -134,750 1.25 1.25 0.65 0.75 3000.00 500.2 500.2 480 480 -1,500 20,7500.01
78,750 -8,250 0.8 1.2 0.6 0.6 3020.00no data
39,750 -8,500 0.7 0.85 0.65 0.75 3040.00no data
77,500 -1,750 0.8 0.8 0.6 0.7 3060.00no data
37,750 -6,500 0.5 0.7 0.45 0.55 3080.00no data
385,000 -59,000 0.65 0.75 0.4 0.5 3100.00 568.9 0 1,7500
24,250 2,000 0.75 0.75 0.6 0.6 3120.00no data
27,750 0 0.7 0.8 0.5 0.7 3140.00 565 0 1,0000.04
35,250 -750 0.35 0.5 0.35 0.5 3160.00no data
38,500 0 0.45 3180.00no data
367,750 -24,750 0.4 0.45 0.2 0.35 3200.00no data
148,250 -5,750 0.35 0.55 0.35 0.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 668 668 668 668 1840.00 0.5 1.4 0.35 0.5 5,000 55,25027.63
1900.00 0.5 0.7 0.5 0.65 -250 27,500
1,500 -500 538.45 538.45 505 505 2000.00 0.75 0.95 0.5 0.8 -14,250 148,50099
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 0.85 1.15 0.65 0.95 -4,500 189,50047.38
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.4 0.4 0.4 0.4 0 2,5002.5
1,000 0 617.15 2180.00 1.8 3.3 1.3 2.55 -1,750 16,75016.75
4,250 -1,000 315 315 308.45 310 2200.00 1.7 2.25 1.45 1.95 2,000 350,00082.35
2220.00 2 2.5 1.65 2.15 2,250 20,250
2240.00 2.15 3 1.9 2.5 -3,250 57,250
2260.00 1.8 3.55 1.8 2.95 3,500 46,250
2280.00 2.7 4.2 2.6 3.55 12,750 40,750
14,500 0 250 250 211 211 2300.00 3.6 5.2 3.05 4.3 50,500 437,75030.19
500 0 406 2320.00 3.75 7.35 3.75 5.3 16,250 41,50083
1,250 1,000 203.9 203.9 170 170.05 2340.00 4.5 7.75 4.5 6.25 236,750 335,500268.4
2,000 750 170.5 170.5 159.5 159.5 2360.00 5.2 9.9 5.2 8.55 84,000 189,00094.5
1,250 1,250 161 161 141.5 141.5 2380.00 6.1 12.65 6.1 11.15 -12,500 243,000194.4
96,500 22,750 159 165.85 118 120.95 2400.00 8.8 16.6 8.25 14.9 59,000 969,50010.05
7,500 5,000 72.5 72.5 69.5 71.75 2420.00 12.15 21 10.8 18.85 136,500 267,50035.67
15,500 1,750 118.05 118.05 88.45 90.3 2440.00 15.1 26.5 13.7 24.55 103,750 274,25017.69
37,250 19,750 109.95 114.4 75 76.6 2460.00 17.8 39 17.15 31 46,500 207,5005.57
61,500 37,250 95 97.6 61.1 63.65 2480.00 23.9 41.15 21.8 38.5 41,750 176,7502.87
638,000 243,500 80 86.1 51 52.95 2500.00 24.05 50 23.05 47.55 16,750 1,380,2502.16
257,250 189,750 66.95 71 41.65 42.95 2520.00 36.85 60.25 34.8 57.1 34,000 206,0000.8
601,000 427,750 53.7 60.5 33 34.3 2540.00 41.2 71.55 37 68.15 -48,750 335,5000.56
708,750 350,500 50.1 50.1 25.65 27.05 2560.00 55 84.75 51.4 80.55 -147,000 235,2500.33
512,250 249,750 41.05 41.05 19.5 20.95 2580.00 56.65 98 56.65 93.05 -73,250 130,7500.26
2,406,250 473,750 34 34 15.5 16.3 2600.00 72 113.7 72 110.2 -75,750 625,0000.26
504,000 99,000 20.2 25.85 12.3 12.85 2620.00 89.9 129.25 89.7 126.5 -3,250 166,2500.33
923,250 127,000 26.9 26.9 9.7 10.15 2640.00 95.3 146.45 95.3 144.45 -1,500 164,7500.18
1,101,500 209,250 17.8 20 7.8 8.1 2660.00 125 166.25 124.75 162.45 -9,000 133,5000.12
620,750 111,500 11.15 12.35 6.5 6.75 2680.00 144.2 181.5 144.15 179.85 -4,000 73,5000.12
2,927,750 -31,250 10 14.2 5.5 5.8 2700.00 157.9 203 154.95 199.1 -24,750 638,7500.22
800,500 -21,750 11.45 11.45 4.65 4.8 2720.00 180 221.05 180 219.4 -3,500 102,5000.13
686,250 24,250 7.95 7.95 3.95 4.1 2740.00 205 240.4 205 239.65 -5,500 148,7500.22
548,750 69,500 6.5 6.5 3.45 3.55 2760.00 225 257.65 225 256.35 -1,500 119,7500.22
571,000 12,500 5.9 5.9 3.05 3.25 2780.00 242.2 270.05 242.2 264.65 -250 116,7500.2
3,518,000 269,250 5.55 5.85 2.75 2.85 2800.00 251.55 298 251.55 294.7 -14,000 331,5000.09
551,000 30,000 4.55 4.55 2.4 2.55 2820.00 312.3 312.3 304.65 305.2 1,000 34,5000.06
545,500 -1,500 4.05 4.05 2.15 2.4 2840.00 333 333 333 333 0 37,5000.07
385,500 -58,500 3.05 3.55 1.95 2.2 2860.00 278.7 0 64,5000.17
254,000 21,000 2.7 3.15 1.8 2 2880.00 369 369 369 369 0 12,2500.05
1,642,750 -91,000 2.6 2.75 1.6 1.8 2900.00 364.95 400.25 364.95 396.35 -750 97,5000.06
139,250 7,750 2.9 2.9 1.55 1.7 2920.00 368.5 0 1,0000.01
161,750 -5,250 1.75 1.75 0.9 1.55 2940.00 379.5 0 1,0000.01
153,000 -8,250 1.5 1.6 1.2 1.4 2960.00 191.95 0 7500
62,000 -6,500 1.35 1.45 1.2 1.25 2980.00 384.05 0 2500
1,590,500 -137,250 1.7 1.7 1.1 1.2 3000.00 451.3 491 451.3 490 -1,250 22,2500.01
87,000 -7,000 1.5 1.5 0.9 1.05 3020.00no data
48,250 -7,250 0.95 1.05 0.75 1 3040.00no data
79,250 -25,000 0.95 1 0.8 0.95 3060.00no data
44,250 -1,500 0.8 0.8 0.7 0.75 3080.00no data
444,000 -21,750 0.8 0.95 0.55 0.7 3100.00 568.9 0 1,7500
22,250 1,000 0.6 1 0.6 0.7 3120.00no data
27,750 -1,500 0.7 0.7 0.7 0.7 3140.00 565 0 1,0000.04
36,000 -2,000 0.65 0.75 0.6 0.75 3160.00no data
38,500 1,250 0.55 0.6 0.45 0.45 3180.00no data
392,500 -15,000 0.5 0.6 0.25 0.45 3200.00no data
154,000 -24,000 0.55 0.8 0.3 0.55 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 696 1840.00 1 1 0.3 0.45 2,250 50,25025.13
1900.00 1.1 1.1 0.35 0.45 3,000 27,750
2,000 0 577.8 577.8 577.8 577.8 2000.00 1 1 0.55 0.7 4,250 162,75081.38
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.25 1.3 0.65 0.95 6,000 194,00048.5
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.4 0.4 0.4 0.4 -250 2,5002.5
1,000 0 617.15 2180.00 1.6 1.8 1.15 1.45 2,250 18,50018.5
5,250 -750 347 358 347 358 2200.00 1.95 2.3 1.15 1.75 -14,500 348,00066.29
2220.00 2.1 2.6 1.35 2 -1,500 18,000
2240.00 2.75 3.05 1.55 2.15 14,250 60,500
2260.00 2.8 3.7 1.85 2.4 -3,750 42,750
2280.00 3.25 4.55 2.2 2.75 -7,500 28,000
14,500 -750 259 287.55 243.5 287.55 2300.00 4.9 5.5 2.65 3.15 -37,250 387,25026.71
500 0 406 2320.00 4.9 6.65 3.05 3.6 -3,750 25,25050.5
250 0 265.75 2340.00 6.8 8.4 3.65 4.25 -2,750 98,750395
1,250 750 185.5 208 185.5 208 2360.00 7.4 10.2 4.5 5.15 9,750 105,00084
2380.00 9.15 12.7 5.55 6.1 184,250 255,500
73,750 -2,750 175 201.9 148 192.85 2400.00 14.2 15.85 7.05 7.9 16,250 910,50012.35
2,500 0 206 2420.00 18.95 19.05 8.7 9.55 24,750 131,00052.4
13,750 0 138 138 138 138 2440.00 17.5 22.95 10.8 11.85 11,250 170,50012.4
17,500 -2,000 107.6 139.55 107.6 139.4 2460.00 20 27.75 13.3 14.5 16,000 161,0009.2
24,250 2,500 109.1 126.4 88.6 122.9 2480.00 38 38 16.4 17.75 -4,000 135,0005.57
394,500 -750 90.9 117.25 72.9 106.2 2500.00 35 40.4 20.2 22.2 2,000 1,363,5003.46
67,500 -40,250 75 102.45 61 92.45 2520.00 33 48.1 25 26.95 -78,750 172,0002.55
173,250 -58,250 64 88 49.85 77.5 2540.00 49.4 57.6 30.65 33.4 36,500 384,2502.22
358,250 -32,500 50.4 74.85 40.5 65.05 2560.00 55 67.75 37.45 40.8 36,500 382,2501.07
262,500 12,250 41.95 62.85 32.25 53.85 2580.00 59.9 79.65 45 49.15 38,750 204,0000.78
1,932,500 -200,500 34.35 52 25.45 43.85 2600.00 70.4 92.5 54.05 59.45 -80,750 700,7500.36
405,000 -85,000 28.1 42.4 20.05 35.2 2620.00 83.8 105.95 64.6 70.45 -18,750 169,5000.42
796,250 -87,250 18.15 34.2 15.75 27.95 2640.00 100 121.45 76.6 83.6 -6,000 166,2500.21
892,250 -158,250 17.35 27.4 12.5 22.1 2660.00 108.1 134 92 96.45 -10,000 142,5000.16
509,250 -29,750 14.4 22.15 9.95 17.6 2680.00 125.9 155.5 107.05 112.25 -1,000 77,5000.15
2,959,000 -14,750 12.5 18.25 8.25 14.1 2700.00 145.1 175 120 130.35 -40,250 663,5000.22
822,250 13,250 9.95 14.55 6.75 11.2 2720.00 159 188.5 140.65 148.05 -5,500 106,0000.13
662,000 -43,000 8.9 11.8 5.7 9.3 2740.00 177.5 209 153.55 162 -6,750 154,2500.23
479,250 -123,000 6.95 9.95 4.95 7.85 2760.00 203 228.5 171.55 180.85 -7,000 121,2500.25
558,500 -29,000 5.9 8.4 4.3 6.65 2780.00 224 246 190.35 199.5 -1,250 117,0000.21
3,248,750 -359,500 4.8 7.5 3.7 5.85 2800.00 253 265.05 210 224.4 -35,750 345,5000.11
521,000 -2,250 4.45 6.2 3.25 5.05 2820.00 285 289.85 242.95 245.9 -500 33,5000.06
547,000 -29,500 4 5.4 2.9 4.35 2840.00 250.8 0 37,5000.07
444,000 22,250 3.2 4.6 2.6 3.8 2860.00 300.45 300.45 272.05 278.7 250 64,5000.15
233,000 -16,000 3.3 4 2.3 3.35 2880.00 341.5 341.5 341.5 341.5 0 12,2500.05
1,733,750 -98,500 2.75 3.5 2 2.8 2900.00 363.95 363.95 320 320 -1,000 98,2500.06
131,500 5,250 2.65 3.05 1.95 2.6 2920.00 368.5 0 1,0000.01
167,000 -7,750 2.15 2.65 1.7 2.35 2940.00 379.5 379.5 379.5 379.5 -250 1,0000.01
161,250 -14,750 2.45 2.45 1.5 2.1 2960.00 191.95 0 7500
68,500 -1,750 2.05 2.25 1.35 1.9 2980.00 384.05 0 2500
1,727,750 -151,000 1.9 1.95 1.3 1.75 3000.00 437 454 422 422 -3,000 23,5000.01
94,000 -3,000 1.7 1.7 1.2 1.5 3020.00no data
55,500 -17,500 1.35 1.55 1 1.35 3040.00no data
104,250 -3,250 1.1 1.4 1 1.3 3060.00no data
45,750 2,750 1 1.1 0.75 1.1 3080.00no data
465,750 -14,250 1.15 1.15 0.65 0.85 3100.00 568.9 0 1,7500
21,250 -1,250 0.8 1.15 0.65 0.85 3120.00no data
29,250 -2,500 1 1 0.7 0.95 3140.00 565 0 1,0000.03
38,000 2,000 0.8 0.9 0.8 0.9 3160.00no data
37,250 7,000 0.8 1 0.6 0.6 3180.00no data
407,500 -53,500 0.65 0.7 0.45 0.6 3200.00no data
178,000 -4,750 0.85 0.95 0.5 0.6 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 500 745.7 745.7 664 696 1840.00 1.55 1.55 0.45 0.7 14,750 48,00024
1900.00 1 1.1 0.85 1.1 250 24,750
2,000 0 653 2000.00 1.25 1.6 1 1.25 2,500 158,50079.25
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 2 2.4 1.1 1.5 16,750 188,00047
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.15 0 2,7502.75
1,000 0 617.15 2180.00 2.7 3.15 2.15 2.3 2,000 16,25016.25
6,000 -250 350 350 347 347 2200.00 2.85 3.6 2.3 2.6 11,250 362,50060.42
2220.00 3.35 4.1 2.75 3 2,000 19,500
2240.00 3.75 4.7 3.25 3.5 10,500 46,250
2260.00 4.3 5.3 3.7 4.1 16,750 46,500
2280.00 4.9 6.25 4.45 4.9 0 35,500
15,250 0 253.9 253.9 232 247 2300.00 5.5 7.5 5.25 5.8 11,000 424,50027.84
500 0 406 2320.00 7 9.1 6.3 7.25 6,750 29,00058
250 0 265.75 2340.00 7.6 10.95 7.45 8.8 5,000 101,500406
500 250 174.5 174.5 174.5 174.5 2360.00 10.35 13.5 8.65 10.75 11,000 95,250190.5
2380.00 10.15 16.35 10 13 7,750 71,250
76,500 10,000 210.1 210.3 140.05 157.65 2400.00 11.35 20.35 11.25 15.85 102,500 894,25011.69
2,500 0 206 2420.00 13.3 24.35 13.3 18.95 15,500 106,25042.5
13,750 -500 128 129.5 113 129.5 2440.00 15.3 29 13.6 22.85 6,500 159,25011.58
19,500 1,750 124.65 124.65 96 107.75 2460.00 17.4 35 17 27.05 -26,750 145,0007.44
21,750 -1,250 114 114 81 93.3 2480.00 20.75 41.65 19.5 32.35 -32,750 139,0006.39
395,250 22,000 134 134 68.2 78.95 2500.00 24.95 49.7 22.5 39.15 2,250 1,361,5003.44
107,750 65,750 110.45 110.45 57 66.05 2520.00 31 58.2 26.95 46.75 69,500 250,7502.33
231,500 185,750 107.7 107.75 47.1 55.35 2540.00 31.8 68.45 31.75 55.05 43,250 347,7501.5
390,750 208,250 91.5 94.3 38.4 45.65 2560.00 43.6 79.3 37.1 65.6 -50,500 345,7500.88
250,250 110,750 77.25 80.95 30.7 37.1 2580.00 48.05 91.45 43.05 76.85 -63,500 165,2500.66
2,133,000 605,250 61.4 67.35 24.4 29.65 2600.00 52.15 105 40 88.8 -168,500 781,5000.37
490,000 151,250 52.05 56.6 19.6 23.9 2620.00 60.25 118.3 59.25 102.05 -40,500 188,2500.38
883,500 185,750 43.6 47 15.65 19 2640.00 74.4 134.65 74.4 116.95 -20,500 172,2500.19
1,050,500 345,750 34.1 38.5 12.5 15.4 2660.00 83.45 152 82.95 132 -24,500 152,5000.15
539,000 112,500 30.4 31.3 10.4 12.45 2680.00 103.85 166.6 103.85 152.6 -8,250 78,5000.15
2,973,750 160,750 23 25.95 8.75 10.4 2700.00 110.05 188 110 169.05 -75,750 703,7500.24
809,000 -91,500 18.95 20.05 7.35 8.55 2720.00 169.45 207.25 169.3 185.6 -4,250 111,5000.14
705,000 -137,000 16 16.55 6.4 7.45 2740.00 162.8 221.2 162.8 207.9 -3,250 161,0000.23
602,250 3,250 13.45 13.65 5.55 6.25 2760.00 173 241 173 227.6 -4,000 128,2500.21
587,500 -57,750 10.65 11.7 4.9 5.45 2780.00 222.7 254 218 242.5 -3,750 118,2500.2
3,608,250 -294,250 9.5 9.85 4.25 4.75 2800.00 211.75 281.45 211.75 260.2 -16,750 381,2500.11
523,250 6,250 8.4 9.2 3.85 4.3 2820.00 282 282 273.7 276.5 -500 34,0000.06
576,500 -20,250 6.45 8 3.45 3.85 2840.00 250.8 0 37,5000.07
421,750 -49,000 4.1 6.1 3.1 3.45 2860.00 262.2 0 64,2500.15
249,000 31,000 5.45 5.45 2.8 3.05 2880.00 321.85 0 12,2500.05
1,832,250 -147,500 4.65 4.65 2.4 2.8 2900.00 325 378.55 325 357.6 -3,500 99,2500.05
126,250 -21,750 3.5 5 2.25 2.55 2920.00 368.5 368.5 368.5 368.5 -1,000 1,0000.01
174,750 -144,250 3.1 3.55 1.95 2.3 2940.00 206 0 1,2500.01
176,000 -26,000 2.95 3.1 1.8 2.15 2960.00 191.95 0 7500
70,250 -19,000 2.15 2.95 1.65 2 2980.00 384.05 0 2500
1,878,750 -109,000 2.9 2.9 1.55 1.9 3000.00 457.4 471 448 460 -7,000 26,5000.01
97,000 -19,750 2 2.45 1.35 1.7 3020.00no data
73,000 2,250 1.8 2.25 1.3 1.5 3040.00no data
107,500 -4,250 1.75 2.1 1.2 1.5 3060.00no data
43,000 -2,750 1.8 1.85 1.1 1.3 3080.00no data
480,000 -31,000 1.55 1.75 1 1.2 3100.00 568.9 568.9 568.9 568.9 -250 1,7500
22,500 -2,000 1.45 1.5 0.85 1.1 3120.00no data
31,750 -500 1.6 1.6 0.9 1.15 3140.00 565 0 1,0000.03
36,000 -3,250 1.05 1.1 0.9 1 3160.00no data
30,250 -1,500 0.75 0.9 0.75 0.85 3180.00no data
461,000 -4,000 1.2 1.2 0.65 0.8 3200.00no data
182,750 7,000 1.15 1.15 0.75 0.85 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.65 2.15 0.65 0.8 11,000 33,25022.17
1900.00 0.9 1.2 0.8 1 1,750 24,500
2,000 0 653 2000.00 1.45 1.5 0.95 1.3 7,250 156,00078
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 2 2.3 1.15 1.7 -500 171,25042.81
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.15 0 2,7502.75
1,000 0 617.15 2180.00 3.4 3.8 2.5 2.8 -1,750 14,25014.25
6,250 0 430.35 2200.00 4.15 4.25 2.2 3.15 16,500 351,25056.2
2220.00 4.35 4.9 3.2 3.6 6,250 17,500
2240.00 5.3 5.75 3.6 4.3 2,750 35,750
2260.00 5.55 6.7 4.3 4.75 4,250 29,750
2280.00 7.1 7.85 4.75 5.55 1,750 35,500
15,250 1,000 303 305 288.4 300 2300.00 8.8 9.55 5.5 6.5 -17,250 413,50027.11
500 0 406 2320.00 10.3 11.1 6.3 7.4 -3,500 22,25044.5
250 0 265.75 2340.00 11.95 13 7.3 8.65 12,750 96,500386
250 0 231.4 2360.00 14.05 15.25 8.5 10.3 -12,750 84,250337
2380.00 15.8 17.75 10 12.1 -5,250 63,500
66,500 2,250 188.8 230 188.8 211.5 2400.00 21.8 24.2 11.65 13.5 65,500 791,75011.91
2,500 0 206 2420.00 22.15 23.8 13.6 16.15 750 90,75036.3
14,250 -500 175 189.95 165 167.5 2440.00 28.9 28.9 15.75 18.85 21,250 152,75010.72
17,750 250 145 145 145 145 2460.00 32 32 18.3 22.15 17,750 171,7509.68
23,000 0 132.95 143 125 132.75 2480.00 38.45 38.45 21.3 25.95 4,750 171,7507.47
373,250 65,750 102.75 145 102.75 121.8 2500.00 45 45.85 24.75 30 250 1,359,2503.64
42,000 -1,000 93 127.2 91.6 106.6 2520.00 50.7 50.75 28.95 35.5 6,750 181,2504.32
45,750 -11,500 83.45 113.15 77 94.4 2540.00 61 61 33.8 41.45 43,000 304,5006.66
182,500 -16,250 63.05 100.6 63.05 80.5 2560.00 70.5 70.5 39.45 48.4 64,250 396,2502.17
139,500 -18,500 61 87.25 55.75 68.4 2580.00 71.9 74.35 46 56.9 63,250 228,7501.64
1,527,750 79,000 46 74.6 45 57.65 2600.00 93.25 93.25 53.3 65.25 77,500 950,0000.62
338,750 -12,000 42 63.4 38.8 47.8 2620.00 94.2 95 61.85 76.05 500 228,7500.68
697,750 -117,500 31.95 53.25 31.55 40.1 2640.00 108.45 108.45 71.65 88.85 -30,250 192,7500.28
704,750 -103,750 29.8 44.35 26.3 32.9 2660.00 132.85 132.85 82.9 101.35 -18,750 177,0000.25
426,500 -14,500 21.75 36.4 21.6 26.8 2680.00 136 136 96.3 113.05 -13,000 86,7500.2
2,813,000 -67,750 22.75 30 17 22.2 2700.00 165.95 165.95 109.4 129.3 -59,000 779,5000.28
900,500 500 16.05 24.4 15 17.95 2720.00 168.45 168.45 124.55 145.4 -5,000 115,7500.13
842,000 9,000 13.25 20.05 12.8 14.65 2740.00 176 178 148.15 163.85 -3,000 164,2500.2
599,000 -53,000 12.1 16.75 11.2 12.5 2760.00 202.95 202.95 156.5 175.9 -5,250 132,2500.22
645,250 -39,000 9.95 14.15 9.65 10.8 2780.00 195 213 186.05 186.55 -1,250 122,0000.19
3,902,500 -216,750 8.55 12.05 8 9.4 2800.00 233.35 240 190 221.35 -18,250 398,0000.1
517,000 -62,250 7.7 10.35 7.5 8.2 2820.00 246.65 246.65 242 242 -1,750 34,5000.07
596,750 -11,250 7.2 9 6.7 7.1 2840.00 250 257.4 250 250.8 -250 37,5000.06
470,750 -13,500 5.95 7.7 5.9 6.2 2860.00 266.65 286.6 250.2 262.2 -500 64,2500.14
218,000 5,750 5.95 6.6 5.2 5.45 2880.00 321.85 0 12,2500.06
1,979,750 -135,750 4.85 5.7 4.5 4.75 2900.00 330.55 330.55 285.8 294 -1,000 102,7500.05
148,000 6,250 4.25 5.1 4.1 4.25 2920.00 184 0 2,0000.01
319,000 69,750 3.9 4.4 3.55 3.7 2940.00 206 0 1,2500
202,000 -3,500 3.5 3.95 3.15 3.35 2960.00 191.95 0 7500
89,250 -9,500 3.5 3.6 2.8 3.05 2980.00 384.05 0 2500
1,987,750 19,250 3 3.35 2.65 2.85 3000.00 400 411.5 400 408 -500 33,5000.02
116,750 -5,250 2.95 2.95 2.35 2.5 3020.00no data
70,750 6,750 2.3 2.75 2.15 2.35 3040.00no data
111,750 -4,750 2.5 2.55 2.05 2.25 3060.00no data
45,750 -3,750 1.95 2.15 1.8 1.9 3080.00no data
511,000 -52,750 2 2.1 1.65 1.8 3100.00 498.7 498.7 498.7 498.7 0 2,0000
24,500 -1,750 1.55 1.85 1.5 1.5 3120.00no data
32,250 -1,000 1.45 1.95 1.45 1.75 3140.00 565 0 1,0000.03
39,250 500 1.85 1.85 1.3 1.45 3160.00no data
31,750 250 1.45 1.45 1.25 1.3 3180.00no data
465,000 -20,500 1.15 1.25 0.9 1.1 3200.00no data
175,750 -15,000 1.2 1.3 0.95 1.05 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.55 0.75 0.55 0.65 -500 22,25014.83
1900.00 0.95 1.45 0.75 0.95 0 22,750
2,000 0 653 2000.00 1.2 1.45 0.95 1.4 1,000 148,75074.38
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.55 2.2 1.2 1.95 -7,500 171,75042.94
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 0.15 0.15 0.15 0.15 -250 2,7502.75
1,000 0 617.15 2180.00 2.05 3.4 1.7 3.2 9,500 16,00016
6,250 0 430.35 2200.00 3.15 4.1 1.9 3.85 18,000 334,75053.56
2220.00 3.95 4.7 2.05 4.35 1,000 11,250
2240.00 2.75 5.55 2.4 5.3 9,500 33,000
2260.00 3.1 6.55 2.65 6.15 0 25,500
2280.00 3.4 7.9 3.15 7.45 5,750 33,750
14,250 1,000 345 345 265 266.4 2300.00 5.45 9.5 3.25 8.95 14,000 430,75030.23
500 0 406 2320.00 5.3 11.2 3.7 10.45 6,000 25,75051.5
250 0 265.75 2340.00 6.2 13.1 4.25 12.5 8,750 83,750335
250 -250 231.4 231.4 231.4 231.4 2360.00 7.1 15.5 4.9 14.7 12,250 97,000388
2380.00 8.4 18.25 5.85 17.3 -5,750 68,750
64,250 750 260.6 260.6 175 182.15 2400.00 10.05 21.65 6.75 20.55 -30,000 726,25011.3
2,500 0 206 2420.00 13.85 25.1 7.95 24.1 -500 90,00036
14,750 250 179 179 144.1 144.4 2440.00 12.55 29.05 9.2 28 3,500 131,5008.92
17,500 -2,750 192 192 122.3 125.65 2460.00 15.05 34.15 11 32.4 9,750 154,0008.8
23,000 -1,250 178.05 183.5 113.7 113.7 2480.00 19.85 39.75 13.05 38.4 48,500 167,0007.26
307,500 50,000 160.35 172.35 98.15 100.3 2500.00 24.7 46.1 15.75 44.3 -151,000 1,359,0004.42
43,000 4,250 130.7 146.5 85 87.35 2520.00 21.65 52.95 18.75 51 14,250 174,5004.06
57,250 25,500 126 137.45 73.45 75.8 2540.00 41.85 61.2 22.45 59.1 3,750 261,5004.57
198,750 113,750 111.45 123 62.1 65.1 2560.00 36.35 71 27.05 68.75 -8,500 332,0001.67
158,000 73,000 93 109.1 53.05 55.4 2580.00 43.5 81 32.15 78.85 3,000 165,5001.05
1,448,750 274,750 79.95 95.4 44.35 46.35 2600.00 50 92.35 38 89.7 -262,000 872,5000.6
350,750 50,500 68.05 83 37.1 39.05 2620.00 54.05 104.8 45.45 102.75 -95,500 228,2500.65
815,250 208,000 57.4 72 30.7 32.8 2640.00 62.95 118.85 54.3 116.5 -22,000 223,0000.27
808,500 204,250 51 62.1 25.85 27.5 2660.00 77.55 134.5 63 130.85 -28,250 195,7500.24
441,000 110,500 46.75 52.55 21.2 22.8 2680.00 86.1 148.4 75.05 146.7 -20,250 99,7500.23
2,880,750 360,250 35.9 44.4 18 19.15 2700.00 102.8 165.45 87 162.95 -173,250 838,5000.29
900,000 133,750 30.45 37.3 14.8 16.1 2720.00 105.6 181 101 179.3 -2,750 120,7500.13
833,000 -24,500 26.7 31.55 12.75 13.75 2740.00 120.05 199 116.55 198.45 -6,500 167,2500.2
652,000 -12,500 22.95 27 11.05 11.9 2760.00 136.3 215 132.55 214.7 -8,500 137,5000.21
684,250 -13,500 19.9 23.1 9.55 10.35 2780.00 148.7 236.8 148.7 234.7 -13,500 123,2500.18
4,119,250 -90,000 14.5 20 8.75 9.45 2800.00 194.4 257 163.15 253.1 -46,000 416,2500.1
579,250 24,500 12.7 17.4 7.65 8.45 2820.00 230.25 274.05 227.6 274.05 -250 36,2500.06
608,000 18,500 11.85 14.95 6.7 7.45 2840.00 204.75 285 204.75 285 -750 37,7500.06
484,250 -32,000 9.85 12.95 5.9 6.75 2860.00 235.25 301.7 235.25 301.7 -1,000 64,7500.13
212,250 -6,250 9 11.15 5.3 5.9 2880.00 236.35 321.85 236.35 321.85 500 12,2500.06
2,115,500 160,500 7.25 9.55 4.45 5.05 2900.00 256 351.15 253.25 347.75 -2,000 103,7500.05
141,750 -6,750 7.05 8.2 4.2 4.55 2920.00 184 0 2,0000.01
249,250 -20,000 6.15 7.1 3.7 4.05 2940.00 206 0 1,2500.01
205,500 -16,750 5.8 6.3 3.4 3.75 2960.00 191.95 0 7500
98,750 -17,750 5.25 5.65 3.05 3.5 2980.00 384.05 0 2500
1,968,500 10,500 3.8 5.15 2.8 3.15 3000.00 347.8 443 347.8 443 -500 34,0000.02
122,000 11,000 4.55 4.55 2.75 2.9 3020.00no data
64,000 -8,500 3.95 4.05 2.5 2.65 3040.00no data
116,500 -3,000 3.7 3.75 2.35 2.5 3060.00no data
49,500 -250 3.15 3.25 2.2 2.3 3080.00no data
563,750 -55,000 2.8 3.05 1.8 2 3100.00 325 0 2,0000
26,250 -2,500 2.65 2.75 2 2 3120.00no data
33,250 1,000 2.8 2.95 1.65 1.8 3140.00 565 0 1,0000.03
38,750 500 2.45 2.45 1.6 1.75 3160.00no data
31,500 -250 1.05 1.6 1.05 1.55 3180.00no data
485,500 -38,000 1.6 1.7 1.05 1.15 3200.00no data
190,750 -11,500 1.75 1.75 1.05 1.15 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.75 0.9 0.5 0.5 2,500 22,75015.17
1900.00 1 1.1 0.95 0.95 1,750 22,750
2,000 0 653 2000.00 1.15 1.5 1.05 1.35 1,000 147,75073.88
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.85 2.25 1.6 2 0 179,25044.81
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 0 508.5 2140.00 1.65 1.65 1.65 1.65 0 3,0003
1,000 0 617.15 2180.00 2.5 3.15 2.35 3.15 2,000 6,5006.5
6,250 0 430.35 2200.00 2.9 3.9 2.9 3.45 10,000 316,75050.68
2220.00 4.5 4.5 3.55 4 -1,000 10,250
2240.00 4.05 4.7 4 4.65 2,500 23,500
2260.00 5.65 5.95 4.55 5.25 -3,500 25,500
2280.00 4.4 7 4.4 6.05 2,000 28,000
13,250 0 315 336.75 302.9 303.45 2300.00 6.35 8.35 5.05 7.1 24,250 416,75031.45
500 0 406 2320.00 7.45 9.85 5.9 8.3 4,000 19,75039.5
250 -250 265.75 265.75 265.75 265.75 2340.00 7.45 11.6 7.45 9.75 11,500 75,000300
500 0 365.45 2360.00 9.65 13.55 9.25 11.55 9,250 84,750169.5
2380.00 12.5 15.9 10.9 13.6 250 74,500
63,500 -4,500 223.2 252 212.65 218.25 2400.00 14.05 18.7 12.35 16 6,250 756,25011.91
2,500 -250 203 214 203 206 2420.00 15.85 21.65 14.6 18.6 2,750 90,50036.2
14,500 0 200 200 200 200 2440.00 18.05 25 16.4 21.65 2,250 128,0008.83
20,250 -750 187.85 187.85 164.8 164.8 2460.00 20.75 28.95 19.4 25.15 1,250 144,2507.12
24,250 0 148.6 164.5 147 148.05 2480.00 23.95 33.55 22.55 29.25 -6,500 118,5004.89
257,500 -9,750 161.45 167.3 130 133.65 2500.00 27.45 39 26.1 34.15 -14,000 1,510,0005.86
38,750 1,750 137.5 148.45 117.6 119.35 2520.00 32.5 44.3 30 39.4 -42,750 160,2504.14
31,750 6,250 123.55 133 103.5 106.05 2540.00 37.45 51 34.65 45.35 25,250 257,7508.12
85,000 6,750 110.05 119.95 89.6 92.95 2560.00 42.2 59 40.05 52.9 6,750 340,5004.01
85,000 18,000 101.25 108.15 78.65 81.1 2580.00 49.45 67.25 46.25 60.65 35,750 162,5001.91
1,174,000 198,250 85 95 67.65 70 2600.00 56.45 77 53.15 69.35 -24,750 1,134,5000.97
300,250 181,000 78.05 83.9 58.35 60.4 2620.00 65.95 86.9 61.35 79.15 7,500 323,7501.08
607,250 176,000 65.05 72.8 49.65 51.6 2640.00 77.35 98.3 70.85 90.55 -13,000 245,0000.4
604,250 78,750 55.5 62.5 41.85 43.8 2660.00 85.45 110.2 80.15 102.35 -4,750 224,0000.37
330,500 50,750 47.05 53.1 35.4 36.8 2680.00 100.5 121.15 91.9 115.75 -6,000 120,0000.36
2,520,500 379,000 43.1 45 29.35 30.8 2700.00 113.4 137.8 103 129.7 -161,250 1,011,7500.4
766,250 54,500 35.75 38.1 23.2 26.1 2720.00 135.3 152.35 116 145.15 5,000 123,5000.16
857,500 118,750 24.25 32.35 18.05 21.95 2740.00 141.8 169.35 133.35 161.2 -1,500 173,7500.2
664,500 15,500 26.85 27.5 18 18.85 2760.00 162 182.7 149.45 178.45 -3,250 146,0000.22
697,750 -2,000 23.8 23.85 15.7 16.45 2780.00 175.7 196.7 168.3 194.2 -2,500 136,7500.2
4,209,250 207,000 18.3 20.1 13.5 14.2 2800.00 190 222.05 178 213.65 -5,000 462,2500.11
554,750 26,500 17.5 17.5 11.7 12.4 2820.00 235 235 209.95 220 -1,000 36,5000.07
589,500 22,750 15 15 10.15 10.75 2840.00 252 253 237 237 -250 38,5000.07
516,250 -41,000 11.45 12.9 9 9.35 2860.00 268 272 241.95 264.6 -500 65,7500.13
218,500 34,500 10.3 10.7 7.85 8.1 2880.00 265.75 0 11,7500.05
1,955,000 119,250 8.7 9.45 6.8 7.05 2900.00 301 311 268.45 304.3 -1,750 105,7500.05
148,500 13,250 7.45 7.8 5.95 6.15 2920.00 184 0 2,0000.01
269,250 -23,250 7.35 7.4 5.25 5.4 2940.00 206 0 1,2500
222,250 -25,750 6.3 6.6 4.65 4.8 2960.00 191.95 0 7500
116,500 7,000 5.75 5.8 4.25 4.35 2980.00 384.05 0 2500
1,958,000 112,250 4.9 4.95 3.75 3.95 3000.00 390 390 390 390 0 34,5000.02
111,000 -2,750 4.15 4.25 3.45 3.6 3020.00no data
72,500 -8,500 3.7 3.7 3.2 3.35 3040.00no data
119,500 -113,000 3.2 3.3 2.85 3.05 3060.00no data
49,750 -10,750 2.65 3 2.65 2.8 3080.00no data
618,750 -21,000 2.95 2.95 2.3 2.5 3100.00 325 0 2,0000
28,750 -6,250 2.3 2.6 2.25 2.3 3120.00no data
32,250 -750 2.4 2.4 2.05 2.2 3140.00 565 0 1,0000.03
38,250 -750 2.3 2.3 1.85 1.95 3160.00no data
31,750 -250 1.9 1.9 1.9 1.9 3180.00no data
523,500 -14,250 1.95 1.95 1.35 1.45 3200.00no data
202,250 -12,750 1.7 1.7 1.4 1.5 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.55 0.95 0.55 0.75 500 20,25013.5
1900.00 0.65 0 21,000
2,000 0 653 2000.00 1.5 1.5 1.1 1.15 250 146,75073.38
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.75 2.2 1.45 1.85 -4,750 179,25044.81
750 0 452.2 2120.00 4.05 0 1,0001.33
1,000 1,000 508.9 508.9 508.5 508.5 2140.00 2 2.8 1.25 1.3 2,250 3,0003
1,000 0 617.15 2180.00 3.3 3.3 2.5 2.5 4,250 4,5004.5
6,250 0 456.4 456.4 430.35 430.35 2200.00 2.95 3.45 2.6 3.1 6,500 306,75049.08
2220.00 3.3 3.85 2.9 3.5 -250 11,250
2240.00 3.6 4.15 3.2 4.05 2,750 21,000
2260.00 4.2 5.25 3.55 4.55 1,750 29,000
2280.00 4.05 5.75 4.05 5.3 7,250 26,000
13,250 0 350.05 356.25 328.1 338.3 2300.00 6 6.75 4.9 6.2 17,000 392,50029.62
500 0 406 2320.00 6.85 7.95 5.8 7.25 -5,500 15,75031.5
500 0 383.55 2340.00 7.2 9.35 6.8 8.45 5,750 63,500127
500 0 365.45 2360.00 8.4 11.05 7.95 9.9 14,000 75,500151
2380.00 9.9 13.15 9.2 11.6 7,500 74,250
68,000 -1,250 265.65 265.65 241.1 247.85 2400.00 11.2 15.6 10.65 13.75 10,250 750,00011.03
2,750 -250 240 240 240 240 2420.00 13.5 18.4 12.25 15.8 13,000 87,75031.91
14,500 0 210.1 2440.00 15.15 21.4 14.1 18.25 17,750 125,7508.67
21,000 0 188.5 188.5 188.5 188.5 2460.00 19.75 24.75 16.35 20.8 17,000 143,0006.81
24,250 750 199.45 199.45 170.3 178.15 2480.00 20.95 28.5 18.95 24.15 -14,750 125,0005.15
267,250 7,250 190 192 153 161.45 2500.00 23.55 33.25 20.3 27.9 69,500 1,524,0005.7
37,000 10,250 153.3 153.3 137.25 143.1 2520.00 27.2 37.85 24.6 31.85 71,250 203,0005.49
25,500 3,500 144.8 144.8 123 132.45 2540.00 30.45 43.4 27.4 36.55 -31,000 232,5009.12
78,250 4,000 131 132.25 110 116.3 2560.00 35.7 50 32.15 42.2 62,500 333,7504.27
67,000 4,250 123.5 123.5 96.75 103.2 2580.00 36.95 57.2 36.5 48.6 1,750 126,7501.89
975,750 227,500 115 115 84.8 90.2 2600.00 47.3 65.7 41.4 56.05 -24,250 1,159,2501.19
119,250 37,000 95.85 101.5 74.3 79.2 2620.00 54.25 74.9 47.55 64.5 50,750 316,2502.65
431,250 196,250 80.65 90.3 64.4 68.6 2640.00 59.55 84.9 54.4 73.6 250 258,0000.6
525,500 204,000 79.75 79.75 55.35 59.1 2660.00 85 95.7 62.15 83.9 -47,250 228,7500.44
279,750 66,750 63.6 67 47.2 50.35 2680.00 79.65 107.45 71.45 96.2 -20,250 126,0000.45
2,141,500 654,000 48.05 58 40 42.85 2700.00 88.35 119.9 81.85 107.5 -43,250 1,173,0000.55
711,750 179,500 42.25 49.45 34.25 36.5 2720.00 98.45 133.25 97.25 121.15 5,250 118,5000.17
738,750 87,750 38.6 42.2 29.3 31.2 2740.00 114.3 149.25 110.5 134.6 -10,750 175,2500.24
649,000 53,250 32.3 36.05 25.25 26.8 2760.00 127 165.1 127 151 -11,250 149,2500.23
699,750 32,250 28.95 31.3 21.85 23.2 2780.00 153.65 182.25 153.65 166 -11,000 139,2500.2
4,002,250 343,750 25 26.85 18.9 20.1 2800.00 163 198.25 160 185.3 -21,250 467,2500.12
528,250 18,750 21.35 23 16.4 17.45 2820.00 173.4 215.95 171.3 209 -1,250 37,5000.07
566,750 73,000 17.55 19.55 14.1 14.95 2840.00 197.95 208.85 197.95 206.4 4,000 38,7500.07
557,250 43,000 15.95 16.45 12.15 12.8 2860.00 224.05 242 215.65 237.95 -7,000 66,2500.12
184,000 14,250 13.4 13.8 10.5 11.1 2880.00 265.7 265.75 265.7 265.75 0 11,7500.06
1,835,750 6,750 11.65 12 9.05 9.6 2900.00 250.25 283.75 250.25 275.5 -3,750 107,5000.06
135,250 10,250 9.3 9.9 7.75 8.2 2920.00 184 0 2,0000.01
292,500 5,500 7.85 8.45 6.65 7 2940.00 206 0 1,2500
248,000 27,750 6.75 7.2 5.6 6.1 2960.00 191.95 0 7500
109,500 -4,000 6.05 6.35 5.1 5.45 2980.00 384.05 0 2500
1,845,750 68,000 4.05 5.8 4.05 4.85 3000.00 336 372 334 369.35 -2,500 34,5000.02
113,750 -6,000 4.6 4.9 3.9 4.2 3020.00no data
81,000 -5,500 3.8 4.35 3.4 3.75 3040.00no data
232,500 -1,250 3.4 3.85 2.95 3.35 3060.00no data
60,500 5,250 3.05 3.5 2.7 3 3080.00no data
639,750 4,750 3.1 3.15 2.5 2.85 3100.00 325 0 2,0000
35,000 -250 2.6 2.95 2.3 2.6 3120.00no data
33,000 1,750 2.45 2.7 2.4 2.45 3140.00 565 0 1,0000.03
39,000 2,000 2.45 2.6 2.05 2.35 3160.00no data
32,000 2,000 2.25 2.25 1.8 1.95 3180.00no data
537,750 -27,250 1.7 1.85 1.4 1.6 3200.00no data
215,000 500 1.65 1.85 1.5 1.65 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.65 0.9 0.65 0.85 4,500 19,75013.17
1900.00 0.75 0.75 0.65 0.65 0 21,000
2,000 0 653 2000.00 1.3 1.5 1.05 1.35 3,250 146,50073.25
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.3 1.9 1.1 1.75 5,750 184,00046
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 0.7 0.7 0.7 0.7 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 2.5 3.3 2.2 3 3,250 300,25048.04
2220.00 3 3.45 2.8 3.35 750 11,500
2240.00 1.15 3.9 1.15 3.6 0 18,250
2260.00 3.7 4.75 3.55 4.2 4,750 27,250
2280.00 3.75 5.5 3.75 4.75 -250 18,750
13,250 -750 351 364.45 334.5 334.5 2300.00 4.1 6.4 4.1 5.45 -79,000 375,50028.34
500 0 406 2320.00 5.5 7.55 5.05 6.3 8,750 21,25042.5
500 0 383.55 2340.00 6.1 9 6.1 7.2 -3,750 57,750115.5
500 0 365.45 2360.00 7.5 10.65 6.95 8.35 -7,250 61,500123
2380.00 10 12.7 8.3 9.6 12,000 66,750
69,250 -7,500 252.35 276 238.95 272.35 2400.00 9 15 8.3 11.25 -4,250 739,75010.68
3,000 0 230 252 230 252 2420.00 11.35 17.65 11.35 12.85 11,250 74,75024.92
14,500 250 219.6 219.6 210.1 210.1 2440.00 13.85 20.6 13.25 15.1 -19,000 108,0007.45
21,000 0 277.35 2460.00 15.75 24.35 14.65 17.25 9,500 126,0006
23,500 -2,500 181 206.05 171.5 174.2 2480.00 18.3 28 18.2 20.15 -5,250 139,7505.95
260,000 14,750 170 190 155 186.2 2500.00 18.65 33 18.65 23.2 -113,000 1,454,5005.59
26,750 3,750 160 172.25 141.9 165.5 2520.00 26.9 36.55 24.7 26.5 -20,500 131,7504.93
22,000 -6,250 132.25 155 124.55 149.4 2540.00 30.1 41.8 28.45 30.7 71,250 263,50011.98
74,250 -1,750 131.05 141 111 134.95 2560.00 34.75 47.5 32.95 35.7 45,750 271,2503.65
62,750 -1,500 104.2 126.55 97.55 121.85 2580.00 39.9 54.1 38.1 40.6 -16,000 125,0001.99
748,250 125,250 97.6 113.45 84.6 107.3 2600.00 48.65 62 44.1 46.75 -23,500 1,183,5001.58
82,250 4,750 86.2 100.4 74 94.15 2620.00 54 70.45 43.2 54.25 24,250 265,5003.23
235,000 50,750 77.45 88.3 63.5 82.35 2640.00 63.4 80 58.05 61.9 11,750 257,7501.1
321,500 139,000 80.85 80.85 54.25 71.9 2660.00 71.15 91.15 66.9 70.8 250 276,0000.86
213,000 95,500 62.95 67.3 46 62.1 2680.00 81.15 102.95 76.05 79.6 -45,250 146,2500.69
1,487,500 318,000 55.5 57.8 38.85 52.85 2700.00 99 115.2 87 91.5 -238,000 1,216,2500.82
532,250 90,250 50 52.8 33 45.3 2720.00 105.75 128.95 98.95 102.85 -81,750 113,2500.21
651,000 12,000 48.7 48.7 28.15 38.65 2740.00 123 144.8 111 117.55 -53,250 186,0000.29
595,750 43,750 40.75 40.75 24 33 2760.00 129 160 124.6 132.3 -66,500 160,5000.27
667,500 37,250 29.75 31.9 20.35 28.4 2780.00 150 176.5 143.55 147.7 -33,000 150,2500.23
3,658,500 202,500 21 29.9 12.4 24.15 2800.00 147 193.15 147 163.05 -115,750 488,5000.13
509,500 -4,500 21.05 23.55 14.3 20.75 2820.00 188 210 174.65 174.65 -4,000 38,7500.08
493,750 -29,250 26 26 12.3 17.55 2840.00 207.45 227 191.3 197 -1,250 34,7500.07
514,250 29,750 16.05 17.2 10.25 14.9 2860.00 225 242 207.05 213.75 -5,750 73,2500.14
169,750 -20,750 13 15.6 8.45 12.7 2880.00 172.45 0 11,7500.07
1,829,000 -607,750 7.7 12.6 7 10.8 2900.00 255.2 281 242.7 247.2 -14,500 111,2500.06
125,000 -38,000 8 10.7 6.2 9.15 2920.00 184 0 2,0000.02
287,000 -750 9.05 9.5 5.3 7.8 2940.00 206 0 1,2500
220,250 -33,250 9.8 9.8 4.75 6.75 2960.00 191.95 0 7500
113,500 -56,250 6.4 7.05 4.3 6 2980.00 384.05 0 2500
1,777,750 -174,000 8 8 3.8 5.35 3000.00 350 372.2 336 336 -3,000 37,0000.02
119,750 -15,250 5.3 5.8 3.35 4.6 3020.00no data
86,500 5,500 5 5 3.05 4.1 3040.00no data
233,750 2,500 3.95 4.4 2.65 3.6 3060.00no data
55,250 -7,000 4.05 4.05 2.5 3.3 3080.00no data
635,000 -34,250 3.2 3.5 2.45 3.05 3100.00 325 0 2,0000
35,250 -5,750 3.55 3.55 2.15 2.85 3120.00no data
31,250 750 2.9 3.75 2 2.6 3140.00 565 0 1,0000.03
37,000 3,250 2.95 2.95 1.85 2.5 3160.00no data
30,000 2,500 2.3 2.35 1.7 2.25 3180.00no data
565,000 -129,250 2.45 2.45 1.4 1.9 3200.00no data
214,500 15,000 2.55 2.55 1.5 1.9 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.55 0.6 0.55 0.6 -250 15,25010.17
1900.00 0.75 0.75 0.55 0.7 -250 21,000
2,000 0 653 2000.00 0.9 1.25 0.9 1.15 14,250 143,25071.63
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.25 1.35 1 1.3 -12,000 178,25044.56
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 1.85 2.1 1.5 1.85 -5,250 297,00047.52
2220.00 2 2.1 2 2.1 0 10,750
2240.00 2.35 2.35 1.6 1.6 250 18,250
2260.00 2.1 2.1 1.6 1.85 500 22,500
2280.00 2.25 0 19,000
14,000 0 454 2300.00 3.05 3.75 2.2 3.1 -37,750 454,50032.46
500 0 406 2320.00 3.9 3.9 2.9 3 -1,500 12,50025
500 0 383.55 2340.00 3.05 5.15 2.9 4.3 16,250 61,500123
500 0 365.45 2360.00 4.3 5.8 3 4.9 -250 68,750137.5
2380.00 4.6 6.6 3.85 5.65 11,000 54,750
76,750 -2,000 380.05 382 318 327 2400.00 5.25 7.8 4.4 6.5 -159,250 744,0009.69
3,000 0 339.2 2420.00 5.8 8.85 5.15 7.4 22,750 63,50021.17
14,250 -250 342.1 342.1 342.1 342.1 2440.00 5.65 10.1 5.6 8.55 5,250 127,0008.91
21,000 -500 281.7 281.7 275 277.35 2460.00 7.05 11.7 6.4 9.8 11,250 116,5005.55
26,000 0 262 262 255 255 2480.00 7.7 13.65 7.25 11.5 51,250 145,0005.58
245,250 -39,000 290.85 296 222.95 229.6 2500.00 8.95 16.1 8.1 13.55 147,750 1,567,5006.39
23,000 500 207 207 207 207 2520.00 10 18.2 9.4 15.25 41,000 152,2506.62
28,250 -10,250 248 248 202.65 202.75 2540.00 11.3 20.95 10.7 17.55 9,500 192,2506.81
76,000 1,000 225.4 230.1 175 179.6 2560.00 14.05 24.2 10.2 20.55 3,500 225,5002.97
64,250 2,000 211.7 213.5 155.95 169.2 2580.00 15 28.5 14.25 23.9 1,000 141,0002.19
623,000 -13,750 194.8 200.45 141 149.7 2600.00 20.15 33.5 17 28.75 -129,250 1,207,0001.94
77,500 -3,750 186 186 128.6 134.8 2620.00 20.45 39 19.7 33.55 8,500 241,2503.11
184,250 3,000 160.95 169.85 113.95 119.15 2640.00 26.9 45.45 23 39.1 -43,000 246,0001.34
182,500 4,250 145 155.1 101 108.25 2660.00 29 53.35 27.5 46.25 28,750 275,7501.51
117,500 -8,000 133.25 141.05 89.4 94.45 2680.00 35.05 61.5 32.05 53.95 -34,500 191,5001.63
1,169,500 187,000 112 127.9 78.7 83.35 2700.00 43 71.15 38.35 62.6 112,500 1,454,2501.24
442,000 144,250 102.6 113.75 69.3 73.75 2720.00 51.05 81.4 45.15 72.85 -37,000 195,0000.44
639,000 347,250 89.95 102 60.9 64.8 2740.00 51.5 92.3 51.5 83.1 -28,250 239,2500.37
552,000 187,000 76.7 91.3 52.8 56.95 2760.00 68 103.8 61.65 94.35 -38,000 227,0000.41
630,250 293,000 69 81 45.5 49.05 2780.00 77.05 117.1 70.75 105.85 -15,750 183,2500.29
3,456,000 1,028,250 63.65 71 39 42.2 2800.00 86.05 131 80.55 121.75 -87,000 604,2500.17
514,000 75,750 57.7 62.1 33.1 36.1 2820.00 94.25 143.3 92.4 134.4 -8,500 42,7500.08
523,000 100,750 51.85 53.8 28.15 30.85 2840.00 110 157.5 104 148.25 -13,000 36,0000.07
484,500 107,750 42.65 46.5 23.8 25.55 2860.00 130 175.4 117.45 162.8 11,250 79,0000.16
190,500 55,250 40.95 40.95 20.25 22.05 2880.00 146 172.45 146 172.45 -750 11,7500.06
2,436,750 492,000 30.05 34.35 16.7 18.55 2900.00 161.5 208.25 145.15 195.8 7,500 125,7500.05
163,000 44,500 24.8 29.2 14.35 16.15 2920.00 184 0 2,0000.01
287,750 -10,500 21.25 25 12 13.7 2940.00 206 0 1,2500
253,500 12,000 18.7 21.55 10.45 11.8 2960.00 191.95 0 7500
169,750 32,750 15.75 18.5 9 10.1 2980.00 384.05 0 2500
1,951,750 160,250 14.6 15.95 7.75 8.7 3000.00 235.3 282 230.2 282 5,000 40,0000.02
135,000 41,500 11.65 13.45 6.65 7.35 3020.00no data
81,000 12,750 10.55 11.65 5.8 6.7 3040.00no data
231,250 250 8.55 9.95 4.95 5.75 3060.00no data
62,250 7,500 7.55 8.65 4.4 5 3080.00no data
669,250 91,250 6.5 7.7 3.95 4.45 3100.00 325 0 2,0000
41,000 9,750 5.75 6.75 3.45 4 3120.00no data
30,500 2,000 5 5.9 3.15 3.65 3140.00 565 0 1,0000.03
33,750 -4,750 5.55 5.55 2.95 3.3 3160.00no data
27,500 -1,000 4.3 4.8 2.45 2.85 3180.00no data
694,250 71,000 3.15 4.6 2.2 2.6 3200.00no data
199,500 60,000 4.55 4.6 2.35 2.6 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.55 0.55 0.55 0.55 0 15,50010.33
1900.00 0.75 0.75 0.75 0.75 500 21,250
2,000 0 653 2000.00 1.2 1.4 0.75 0.85 -2,500 129,00064.5
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.4 1.7 1 1.25 5,250 190,25047.56
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 3 3.25 1.55 1.8 -66,000 302,25048.36
2220.00 2.9 2.9 1.8 2 -750 10,750
2240.00 1.85 1.85 1.85 1.85 0 18,000
2260.00 2.55 2.55 2.1 2.1 -500 22,000
2280.00 3.1 3.1 2.1 2.25 -1,250 19,000
14,000 0 454 2300.00 4 4.3 2.25 2.6 -34,500 492,25035.16
500 0 406 2320.00 3.85 3.85 2.35 3.1 250 14,00028
500 0 383.55 2340.00 4.8 4.8 2.7 3.15 -7,500 45,25090.5
500 0 365.45 2360.00 5.1 5.1 3.15 3.4 -7,250 69,000138
2380.00 5.8 6.5 3.85 4.05 -10,500 43,750
78,750 1,000 330 400.45 330 397.15 2400.00 7.25 7.25 4.25 4.5 40,500 903,25011.47
3,000 0 339.2 339.2 339.2 339.2 2420.00 7.3 7.9 4.85 5.05 750 40,75013.58
14,500 0 341.8 2440.00 8.2 9.1 5.5 5.65 -5,500 121,7508.4
21,500 0 330 2460.00 9.6 10.25 6.2 6.35 -2,500 105,2504.9
26,000 -250 265.75 279.9 265.75 279.9 2480.00 10.7 11.8 7.05 7.2 5,000 93,7503.61
284,250 250 250.6 310 250.6 304.85 2500.00 12.9 13.5 8.1 8.3 97,500 1,419,7504.99
22,500 -250 240.75 241.55 236.3 239.75 2520.00 13.5 15.4 9.05 9.25 3,250 111,2504.94
38,500 250 205.1 249.65 205.1 249.65 2540.00 17 17.55 10.15 10.45 -2,500 182,7504.75
75,000 -1,250 195.75 248.65 195.75 244.5 2560.00 18.85 20.55 11.75 12 29,750 222,0002.96
62,250 -750 184.2 227.25 184.2 227.25 2580.00 23.05 24.15 13.6 13.95 3,250 140,0002.25
636,750 -18,250 161.45 213.2 161.45 210.2 2600.00 28.05 28.8 16 16.4 122,500 1,336,2502.1
81,250 -2,500 143.95 195.95 143.95 192.5 2620.00 30.6 33.95 18.45 18.95 -31,000 232,7502.86
181,250 -9,000 128.35 179.5 128.35 176.5 2640.00 37.15 39.5 21.8 22.35 -250 289,0001.59
178,250 1,250 111 164 108.95 161.1 2660.00 46.85 46.85 25.7 26.45 18,250 247,0001.39
125,500 -14,250 96.85 148 96.85 145.4 2680.00 54.4 54.65 30.4 31.35 37,500 226,0001.8
982,500 -67,750 85.65 133.8 85.05 130.65 2700.00 59.55 63.45 35.55 36.85 182,250 1,341,7501.37
297,750 7,500 76 120 74.4 117.75 2720.00 69.05 73.15 42.05 43.45 47,000 232,0000.78
291,750 -50,250 69.9 107.45 65.75 105.1 2740.00 82 83.55 49.5 50.9 113,000 267,5000.92
365,000 -114,500 60.7 95.75 57.15 93.8 2760.00 90.05 94.1 57.3 59.1 52,500 265,0000.73
337,250 -277,500 53.1 84.95 49.55 83 2780.00 104.05 104.05 66.1 68.15 22,000 199,0000.59
2,427,750 -106,500 45.75 75 41.55 73.05 2800.00 115.05 120.55 76 77.9 112,750 691,2500.28
438,250 23,000 34.9 65.5 34.9 63.95 2820.00 128 128 87 88.9 15,250 51,2500.12
422,250 10,750 32.9 57 30.85 55.7 2840.00 141 141 98.05 100.25 4,750 49,0000.12
376,750 34,250 28.05 49.4 26.1 48.3 2860.00 153 153 110.5 113.75 2,500 67,7500.18
135,250 -3,500 23.75 42.9 22.2 41.8 2880.00 168.2 168.2 124.35 125.9 750 12,5000.09
1,944,750 56,750 20 37 18.65 35.9 2900.00 184.4 184.4 138 140.75 -4,750 118,2500.06
118,500 3,250 16.6 31.75 15.7 30.75 2920.00 186.5 186.5 182.5 184 750 2,0000.02
298,250 21,000 14.5 27.1 13.65 26.5 2940.00 206 0 1,2500
241,500 -14,750 12.7 23.4 12 22.75 2960.00 191.95 0 7500
137,000 -8,000 10.85 20.3 10.85 19.55 2980.00 384.05 0 2500
1,791,500 75,500 9.05 17.6 8.6 17 3000.00 270 270 215.95 220.15 -5,250 35,0000.02
93,500 2,250 7.9 15 6.85 14.4 3020.00no data
68,250 -36,000 7.1 13 6.75 12.5 3040.00no data
231,000 -7,000 6.15 11.1 5.75 10.85 3060.00no data
54,750 3,500 5.9 9.85 5.45 9.45 3080.00no data
578,000 45,500 4.75 8.8 4.65 8.3 3100.00 325 0 2,0000
31,250 -500 4.4 7.75 4.25 7.4 3120.00no data
28,500 2,500 4 6.95 3.05 6.6 3140.00 565 0 1,0000.04
38,500 1,500 3.75 6.1 3.5 5.9 3160.00no data
28,500 3,000 3.25 5.65 2.85 5.2 3180.00no data
623,250 85,500 2.7 5.2 2.45 4.75 3200.00no data
139,500 -10,500 3.05 4.65 2.5 4.2 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.55 0.6 0.4 0.5 -2,250 15,50010.33
1900.00 0.7 0.7 0.7 0.7 -250 20,750
2,000 0 653 2000.00 1.2 1.4 1.15 1.25 -500 131,50065.75
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.7 1.7 1.4 1.55 0 185,00046.25
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 2.45 2.55 2 2.5 -29,750 368,25058.92
2220.00 1.8 3 1.8 3 -500 11,500
2240.00 2 3.4 2 2.25 0 18,000
2260.00 2.5 3.4 2.3 3 -1,000 22,500
2280.00 2 3.3 2 3.2 -1,000 20,250
14,000 0 454 454 454 454 2300.00 3.5 3.85 2.9 3.65 8,250 526,75037.63
500 0 406 2320.00 3.45 3.45 2.65 3 250 13,75027.5
500 0 383.55 2340.00 3.15 4.6 2.4 4.4 5,500 52,750105.5
500 0 365.45 2360.00 4.8 5.1 4.05 4.85 1,750 76,250152.5
2380.00 5.6 5.8 4.5 5.5 3,500 54,250
77,750 -250 374.45 374.45 330.3 333.75 2400.00 5.25 6.65 5.1 6.35 -14,000 862,75011.1
3,000 0 381 2420.00 6.85 7.55 5.65 7 -21,500 40,00013.33
14,500 0 341.8 2440.00 7.95 8.6 6.35 8 -35,250 127,2508.78
21,500 0 330 2460.00 9.05 10 7.4 9.3 -17,500 107,7505.01
26,250 -1,000 279 279 278.5 278.5 2480.00 9.9 11.5 8.35 10.6 -13,250 88,7503.38
284,000 -2,500 280.6 280.6 234.5 244.85 2500.00 10.95 13.5 9.6 12.35 -32,250 1,322,2504.66
22,750 -750 247.6 248.4 222.95 227.4 2520.00 13.1 15.5 11 14.25 11,250 108,0004.75
38,250 -1,500 243.35 243.35 207.05 210.3 2540.00 15.4 17.9 12.65 16.3 -21,000 185,2504.84
76,250 -5,500 210 223.05 183.8 187.5 2560.00 16.85 21.05 14.8 19.2 -41,750 192,2502.52
63,000 -9,000 209.05 210.7 167 174.25 2580.00 20.25 24.8 17.3 22.5 -14,500 136,7502.17
655,000 -59,500 197.85 197.85 151 157.8 2600.00 22.05 29.4 20.3 26.75 -221,750 1,213,7501.85
83,750 -8,000 176 176 137.15 144.15 2620.00 26.4 34.4 23.75 31.2 6,750 263,7503.15
190,250 -14,250 151.8 157.4 122.55 128.45 2640.00 30.5 40.4 28 36.75 -32,000 289,2501.52
177,000 -55,000 145.85 145.85 109.2 116.1 2660.00 35 47.3 32.9 43.3 -47,750 228,7501.29
139,750 -13,000 132 132.25 97.75 102.2 2680.00 40.25 55.25 38.7 50.75 -26,000 188,5001.35
1,050,250 -45,750 121.8 128.25 86.15 90.85 2700.00 47.55 64 44.55 59.25 -204,500 1,159,5001.1
290,250 1,750 111.3 111.3 75.65 80.45 2720.00 55.65 73.55 52.75 68.2 -2,250 185,0000.64
342,000 91,000 99.6 101.1 66.6 71.2 2740.00 61.35 84.3 61.15 78.5 -16,250 154,5000.45
479,500 177,750 89 91 58.45 62.35 2760.00 69.95 95.75 69.1 89.6 -40,500 212,5000.44
614,750 14,000 80.8 81.85 50.8 54.1 2780.00 79.9 108 79.8 101.65 -70,000 177,0000.29
2,534,250 244,250 68.35 71.3 43.65 46.75 2800.00 88.25 120.5 88.25 114 -21,250 578,5000.23
415,250 26,500 62.15 62.55 37.7 40.25 2820.00 105.95 134.4 104 127.7 -2,250 36,0000.09
411,500 -2,750 50 55 32.1 34.45 2840.00 120 147.1 118.35 140.75 1,500 44,2500.11
342,500 -14,750 45.6 47.9 27.4 29.5 2860.00 128.75 164.5 128.75 156.25 11,500 65,2500.19
138,750 -14,250 40.15 41.2 23.45 25.2 2880.00 147.3 165.4 145.05 163 -750 11,7500.08
1,888,000 -13,500 36.05 36.1 19.75 21.4 2900.00 164 197.5 158.55 189.05 -8,250 123,0000.07
115,250 -14,000 31.15 31.15 17 18.2 2920.00 187.65 187.65 186.5 186.5 0 1,2500.01
277,250 22,250 26.9 26.9 14.3 15.6 2940.00 206 206 206 206 250 1,2500
256,250 -26,750 23.7 24 12.5 13.4 2960.00 191.95 0 7500
145,000 6,250 20.2 20.9 10.75 11.55 2980.00 384.05 0 2500
1,716,000 -101,500 17.95 18.5 9.35 9.9 3000.00 245 284.15 245 277 250 40,2500.02
91,250 -2,250 15.4 16.35 8 8.45 3020.00no data
104,250 42,750 12.75 13.3 6.9 7.3 3040.00no data
238,000 117,500 11.5 11.5 6 6.3 3060.00no data
51,250 13,000 10.6 10.6 5.3 5.5 3080.00no data
532,500 -138,250 7.95 8.95 4.7 4.95 3100.00 325 0 2,0000
31,750 -10,500 6.9 6.9 4.2 4.35 3120.00no data
26,000 -9,250 6.1 6.1 3.75 3.85 3140.00 565 0 1,0000.04
37,000 2,500 5.6 6.2 3.4 3.55 3160.00no data
25,500 -250 4.9 4.9 3 3.1 3180.00no data
537,750 -41,000 4.4 4.7 2.55 2.7 3200.00no data
150,000 8,250 4 4 2.5 2.65 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.65 0.65 0.65 0.65 -500 17,75011.83
1900.00 1.1 1.1 0.9 1 0 21,000
2,000 0 653 2000.00 1.5 1.5 1.2 1.4 2,250 132,00066
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.85 1.95 1.05 1.7 -12,000 185,00046.25
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 2.5 2.55 2.2 2.45 10,250 398,00063.68
2220.00 2.25 2.3 2 2 -500 12,000
2240.00 1.85 2 1.85 2 0 18,000
2260.00 2.15 3.05 2.15 2.5 -250 23,500
2280.00 3.6 0 21,250
14,000 0 475 2300.00 3.3 3.95 3.25 3.55 -18,000 518,50037.04
500 0 406 2320.00 4 5.9 3.45 3.45 500 13,50027
500 0 383.55 2340.00 4.85 4.95 2.45 3.15 -1,750 47,25094.5
500 0 365.45 2360.00 5.35 5.35 4.5 4.7 20,250 74,500149
2380.00 5.1 6.1 5.05 5.35 -19,500 50,750
78,000 3,000 385 392 370 383.7 2400.00 5.75 7 5.75 6.1 -61,250 876,75011.24
3,000 0 381 2420.00 6.25 7.7 6.25 6.7 3,000 61,50020.5
14,500 -250 341.8 341.8 341.8 341.8 2440.00 7 8.65 7 7.6 5,500 162,50011.21
21,500 0 330 2460.00 9.45 10.05 8.4 8.7 -2,750 125,2505.83
27,250 0 248.1 2480.00 8.95 11.45 8.95 9.95 -5,500 102,0003.74
286,500 -8,000 290.5 298.75 276 288.3 2500.00 11.45 13.2 9 11.35 -89,250 1,354,5004.73
23,500 0 267 267 267 267 2520.00 12.8 14.75 12.3 12.85 -9,750 96,7504.12
39,750 -1,250 248.3 264.3 245 252.2 2540.00 15.95 16.95 13.7 14.6 6,750 206,2505.19
81,750 -4,500 237 244.5 228 232.7 2560.00 18.3 19.1 15.85 16.9 3,250 234,0002.86
72,000 -7,250 210 225.5 209.2 215.15 2580.00 20.45 22.2 18.3 19.55 14,750 151,2502.1
714,500 -24,250 202 211.65 190 196.7 2600.00 18.05 26 18.05 22.9 -39,000 1,435,5002.01
91,750 250 185 195.45 174.55 180.1 2620.00 25.1 29.9 24.5 26.2 -12,500 257,0002.8
204,500 -7,250 163.5 179 159.5 165.1 2640.00 30 34.7 28.45 30.3 10,250 321,2501.57
232,000 -12,500 154.55 164.2 144.3 150.85 2660.00 37.4 40.25 32.8 35 -24,500 276,5001.19
152,750 -5,750 137 148.85 131.15 136.65 2680.00 38.75 46 38 40.9 -10,250 214,5001.4
1,096,000 -13,750 144.25 144.25 115.8 123.1 2700.00 49.05 53.3 35.4 47.8 -25,000 1,364,0001.24
288,500 10,000 112 123.5 104.1 111.35 2720.00 52.85 61 50.65 54.7 -33,500 187,2500.65
251,000 2,500 102.05 110 93.05 99 2740.00 54.55 69.7 54.55 63.25 4,750 170,7500.68
301,750 58,750 100 100 82.45 88.5 2760.00 74.8 79.5 65.05 72.5 43,000 253,0000.84
600,750 245,000 85 89.2 72.95 79.15 2780.00 84 89.7 75.5 82.3 41,750 247,0000.41
2,290,000 177,250 75.3 90 63 69.25 2800.00 88.6 100 85.2 92.55 28,250 599,7500.26
388,750 2,250 61.45 68.75 55.85 60.95 2820.00 103.75 111 96.6 104.5 -3,000 38,2500.1
414,250 24,250 57 71.95 48.3 53.3 2840.00 121 123 107.35 115.2 -3,500 42,7500.1
357,250 500 46.2 52.4 42.2 46.25 2860.00 132 135.6 120 130.25 4,250 53,7500.15
153,000 -12,000 40.55 45.5 36.5 40.15 2880.00 146.95 150 139.5 139.95 1,500 12,5000.08
1,901,500 48,000 41.1 41.1 31.4 34.35 2900.00 161.3 166.9 146.6 157.95 9,000 131,2500.07
129,250 10,250 35 35 27.25 30.3 2920.00 178.85 0 1,2500.01
255,000 1,500 26.4 29.5 23.4 25.8 2940.00 186 186 186 186 250 1,0000
283,000 -15,750 24.8 25.65 20.45 22.55 2960.00 191.95 0 7500
138,750 3,250 21.05 22 17.75 19.6 2980.00 384.05 0 2500
1,817,500 89,250 21.95 25.25 15.5 16.85 3000.00 245 245 226.8 237.95 0 40,0000.02
93,500 28,000 14.9 16.75 13.3 14.55 3020.00no data
61,500 -3,750 14.2 14.25 11.55 12.6 3040.00no data
120,500 3,500 11.65 12.35 10.1 10.85 3060.00no data
38,250 1,000 10 11.05 8.8 9.55 3080.00no data
670,750 27,000 8.55 9.55 7.6 8.2 3100.00 325 0 2,0000
42,250 5,250 8.45 8.5 6.95 7.25 3120.00no data
35,250 500 6.8 7.3 6 6.3 3140.00 565 0 1,0000.03
34,500 500 6.15 6.45 5.45 5.7 3160.00no data
25,750 -250 5.4 5.8 4.85 5.15 3180.00no data
578,750 51,750 5.4 5.4 4.2 4.7 3200.00no data
141,750 4,750 4.6 4.7 3.85 4.25 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.8 0.85 0.65 0.7 0 18,25012.17
1900.00 1 1.6 0.9 1 500 21,000
2,000 0 653 2000.00 1.5 1.6 1.2 1.35 8,250 129,75064.88
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 1.8 1.9 1.65 1.8 -4,750 197,00049.25
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 0 617.15 2180.00 4.25 0 2500.25
6,250 0 581.95 2200.00 3.55 3.75 2.35 2.45 -22,250 387,75062.04
2220.00 3.2 3.2 2.2 2.3 0 12,500
2240.00 3.35 0 18,000
2260.00 2.85 3.7 2.8 3.4 -750 23,750
2280.00 3.1 3.7 3.1 3.6 -250 21,250
14,000 -250 475 475 475 475 2300.00 4.5 4.5 3.7 3.85 -2,250 536,50038.32
500 0 406 2320.00 6.05 6.05 3.95 3.95 -1,750 13,00026
500 0 383.55 2340.00 5.55 5.9 4.65 4.85 4,000 49,00098
500 0 365.45 2360.00 5.95 6.45 5.2 5.35 4,750 54,250108.5
2380.00 6.55 7.25 5.9 6 1,750 70,250
75,000 1,750 398.25 398.25 364 364 2400.00 7.5 11.9 6.5 6.8 17,000 938,00012.51
3,000 0 381 2420.00 8.4 9.1 7.3 7.5 -19,750 58,50019.5
14,750 0 364.6 2440.00 9.85 10.2 8.15 8.4 -1,250 157,00010.64
21,500 0 330 2460.00 12.3 12.3 9.3 9.7 5,750 128,0005.95
27,250 0 248.1 2480.00 12.05 13.15 10.5 10.95 6,000 107,5003.94
294,500 3,000 311 317.1 273.7 284 2500.00 13.95 15.15 12 12.65 107,250 1,443,7504.9
23,500 -1,000 274.55 286.15 267.55 286 2520.00 14.95 17.05 13.35 14.05 10,750 106,5004.53
41,000 -6,000 241.85 270.05 238.95 254.25 2540.00 16 19.4 14 15.95 13,750 199,5004.87
86,250 -4,250 250 258.05 223.9 230 2560.00 19.5 21.95 17.35 18.35 -6,500 230,7502.68
79,250 -750 240 240 202.6 213.8 2580.00 22.05 25.2 19.9 21.15 -7,750 136,5001.72
738,750 -20,000 216 230.65 183.55 196.85 2600.00 27 29 22.5 24.45 5,000 1,474,5002
91,500 -2,750 214 214 170.55 180.9 2620.00 29.35 32.95 25.4 27.95 -500 269,5002.95
211,750 -10,500 185 200 154.25 165.05 2640.00 32.9 37.5 29 32.25 -14,000 311,0001.47
244,500 -4,000 170.45 181.05 139.85 150.35 2660.00 39.7 43 33 37.45 -14,750 301,0001.23
158,500 -750 153.55 168.65 128.15 136.5 2680.00 42.6 49.3 37.85 43.15 11,000 224,7501.42
1,109,750 -50,500 138.05 154.65 112.1 123.1 2700.00 57.7 57.7 43.05 49.75 -53,500 1,389,0001.25
278,500 -8,500 131.95 140 100.7 110.35 2720.00 53.85 64.55 49 57.15 -13,000 220,7500.79
248,500 -9,750 112.65 126.55 89.85 99.4 2740.00 65.05 73.9 56.05 65.55 -30,250 166,0000.67
243,000 72,000 103.3 115.8 80 88.8 2760.00 80 83.8 63.9 74.8 9,750 210,0000.86
355,750 112,500 88.65 103.95 70.4 78.95 2780.00 80.45 94.45 71.85 84.7 -13,000 205,2500.58
2,112,750 290,250 77.05 93 62.05 69.6 2800.00 94 105 80.25 95.2 -143,250 571,5000.27
386,500 61,500 70.05 83 54.3 61.1 2820.00 100 117.55 90.3 107.5 -3,750 41,2500.11
390,000 22,750 60 73.65 47.2 53.35 2840.00 109.85 130.4 101.85 118.95 -1,000 46,2500.12
356,750 15,250 50.05 64.95 41.1 46.65 2860.00 121.55 143.4 114.5 131.35 3,750 49,5000.14
165,000 23,000 48.6 57.5 35.65 40.55 2880.00 137.15 153.5 137.15 149.1 -750 11,0000.07
1,853,500 29,750 39.75 50.55 30.7 35.05 2900.00 147 171.2 138 160.3 14,750 122,2500.07
119,000 25,000 35.9 44 26.75 30.35 2920.00 181.5 181.5 174.5 178.85 -250 1,2500.01
253,500 500 32 38.4 23.35 26.35 2940.00 178 178 178 178 250 7500
298,750 -61,500 27.1 33.5 20.3 23.05 2960.00 191.95 0 7500
135,500 -250 23.5 29.45 17.7 20 2980.00 384.05 0 2500
1,728,250 140,500 19.8 26.2 15.35 17.3 3000.00 229.95 252.5 215 238.55 -1,500 40,0000.02
65,500 6,750 17.15 22.4 13.3 14.95 3020.00no data
65,250 500 14.6 19.55 11.5 12.95 3040.00no data
117,000 33,750 13.65 17.05 10.15 11.4 3060.00no data
37,250 8,500 12.35 14.75 8.75 9.85 3080.00no data
643,750 30,500 9.65 12.9 7.6 8.5 3100.00 318 325 318 325 0 2,0000
37,000 12,000 8.45 11.25 7.1 7.5 3120.00no data
34,750 5,250 7.6 10 6.05 6.75 3140.00 565 0 1,0000.03
34,000 11,000 6.55 8.8 5.45 6 3160.00no data
26,000 7,250 5.8 7.75 4.95 5.4 3180.00no data
527,000 149,000 5.45 7 4.35 4.8 3200.00no data
137,000 30,000 6.05 6.75 4 4.45 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 0.95 1.25 0.6 0.65 10,750 18,25012.17
1900.00 1 1.35 1 1.05 3,500 20,500
2,000 0 653 2000.00 1.8 1.8 1.3 1.65 16,000 121,50060.75
1,000 0 510.9 2060.00no data
4,000 0 592.6 2100.00 2.2 2.9 1.6 2.35 500 201,75050.44
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
1,000 1,000 617.15 617.15 617.15 617.15 2180.00 4.25 0 2500.25
6,250 0 578.7 607.55 578.7 581.95 2200.00 3.15 3.35 2.6 3 23,000 410,00065.6
2220.00 2.95 3.45 2.9 3.4 2,250 12,500
2240.00 3.4 4.55 3 3.35 -250 18,000
2260.00 3.8 3.85 3.1 3.55 -13,250 24,500
2280.00 4.15 4.15 3.65 3.9 -3,500 21,500
14,250 250 470 501.05 470 498 2300.00 5.6 5.6 4 4.3 -122,750 538,75037.81
500 0 406 2320.00 5.4 6 4.75 5.05 -2,750 14,75029.5
500 0 383.55 2340.00 7.2 7.25 5 5.5 8,500 45,00090
500 0 365.45 2360.00 8.8 8.8 5.8 6.25 -19,250 49,50099
2380.00 9.7 9.7 6.35 6.95 -1,250 68,500
73,250 -4,000 361.3 409.25 361.3 388.65 2400.00 11 11 7.1 7.75 -8,250 921,00012.57
3,000 0 381 381 381 381 2420.00 10.85 10.85 7.95 8.6 -3,000 78,25026.08
14,750 -250 364.6 364.6 364.6 364.6 2440.00 12.05 12.05 8.85 9.7 5,000 158,25010.73
21,500 0 306.5 330 306.5 330 2460.00 12.5 12.55 10.1 11.25 4,500 122,2505.69
27,250 0 248.1 2480.00 14.4 17.8 11.15 12.9 26,000 101,5003.72
291,500 -34,250 254.25 320 254.2 293.7 2500.00 20 20 12.75 14.35 287,500 1,336,5004.58
24,500 -2,500 271.85 300.9 271.85 274.55 2520.00 16.25 17.7 14.5 16.4 17,250 95,7503.91
47,000 -8,000 257 279.25 256.7 257.2 2540.00 25.25 25.25 16.3 18.3 39,500 185,7503.95
90,500 3,750 210 264.9 210 240.7 2560.00 24.6 24.85 18.55 20.9 33,500 237,2502.62
80,000 3,250 207 245.25 200.15 222 2580.00 30 30 21.35 24 5,000 144,2501.8
758,750 -78,750 174.9 231 174 205.85 2600.00 37.95 37.95 24.2 27.15 164,000 1,469,5001.94
94,250 -35,500 177.65 214.75 172 189.8 2620.00 36.5 36.5 27.15 30.75 -47,000 270,0002.86
222,250 -26,000 140 199 140 174.3 2640.00 42.55 45.9 30.85 34.95 77,250 325,0001.46
248,500 -49,250 126.95 183 126.95 159.4 2660.00 48.7 48.7 35.5 40.1 63,000 315,7501.27
159,250 -37,250 121 168.65 117.4 145.35 2680.00 48.85 57.75 40.65 45.7 -17,000 213,7501.34
1,160,250 -509,500 96.2 154.85 96 132.3 2700.00 68.6 69.6 46 52.05 626,250 1,442,5001.24
287,000 -47,500 100 141.5 92.3 118.85 2720.00 79.95 79.95 52.8 59.2 91,750 233,7500.81
258,250 -139,750 84.95 128.95 83.15 106.85 2740.00 80 89.45 60 66.95 144,000 196,2500.76
171,000 -46,750 75.05 117 75 95.9 2760.00 104.6 104.6 68 75.65 158,500 200,2501.17
243,250 91,750 65.55 106.35 63 85.55 2780.00 100.9 100.9 76.9 85.1 205,750 218,2500.9
1,822,500 -444,250 54.4 95.65 54.4 75.6 2800.00 112.6 112.6 86 94.95 547,750 714,7500.39
325,000 85,500 50.85 86.05 49.55 66.8 2820.00 122.55 122.85 96.45 106 20,000 45,0000.14
367,250 106,000 43 76.95 43 58.95 2840.00 136.55 136.55 107.3 118.15 45,500 47,2500.13
341,500 2,500 38 68.55 37 51.35 2860.00 141.55 141.55 118.3 131.15 19,250 45,7500.13
142,000 -42,000 34.6 60.7 32.6 44.75 2880.00 158.6 158.6 131.55 144.4 11,750 11,7500.08
1,823,750 204,500 29.9 53.9 27 39.05 2900.00 175 176 143.6 157.2 74,500 107,5000.06
94,000 7,250 24.05 47.5 24.05 33.9 2920.00 176.5 176.5 160 160 1,500 1,5000.02
253,000 148,750 31 41.6 20.7 29.35 2940.00 172 187.5 172 187.5 500 5000
360,250 262,750 19.95 36.65 18.65 25.5 2960.00 204.6 204.6 191.95 191.95 250 7500
135,750 95,250 17.6 32.6 16.55 22.2 2980.00 384.05 0 2500
1,587,750 341,500 14 28.9 12.7 19.4 3000.00 269.45 269.45 219 237.65 20,750 41,5000.03
58,750 32,750 12.75 25.25 11.7 16.7 3020.00no data
64,750 35,000 10.1 22.1 10.1 14.4 3040.00no data
83,250 41,250 8.85 19.55 8.8 12.45 3060.00no data
28,750 17,500 7.2 17.05 7.1 10.75 3080.00no data
613,250 300,750 7.25 15.1 7.05 9.3 3100.00 315.75 315.75 308.45 312 500 2,0000
25,000 11,500 5.8 13.2 5.8 8.15 3120.00no data
29,500 20,000 6.95 11.5 6.35 7.3 3140.00 565 0 1,0000.03
23,000 17,250 5.35 10.2 5.3 6.3 3160.00no data
18,750 10,500 4.95 8.8 4.95 5.65 3180.00no data
378,000 152,000 4.05 7.95 4 5.05 3200.00no data
107,000 34,000 3.65 7 3.65 4.5 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 1 1 1 1 250 7,5005
1900.00 1.15 1.6 1.15 1.15 500 17,000
2,000 0 653 2000.00 2.4 2.4 1.35 1.8 2,750 105,50052.75
1,000 0 510.9 2060.00no data
4,000 2,250 593.9 593.9 592.6 592.6 2100.00 3.45 3.45 2.15 2.35 5,250 201,25050.31
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 3.4 0 750
2180.00 4.25 0 250
6,250 0 447.5 2200.00 5.25 5.85 3.5 3.75 -15,750 387,00061.92
2220.00 6.15 6.6 4.1 4.15 -5,250 10,250
2240.00 6.8 7.25 4.3 4.7 1,250 18,250
2260.00 7.1 8.05 4.85 5.1 -500 37,750
2280.00 9.15 9.15 5.6 5.75 -11,000 25,000
14,000 -250 405 430 395 426 2300.00 9.9 10.2 6.2 6.5 17,000 661,50047.25
500 0 406 406 406 406 2320.00 10.55 11.35 6.95 7.2 -16,000 17,50035
500 0 383.55 383.55 383.55 383.55 2340.00 11.75 12.55 7.75 8.05 -4,750 36,50073
500 0 365.45 365.45 365.45 365.45 2360.00 15.4 15.4 8.55 8.9 250 68,750137.5
2380.00 19 19 9.6 10 12,500 69,750
77,250 -11,750 268 335 268 328.2 2400.00 19 19.05 10.7 11.3 194,750 929,25012.03
3,000 -500 270 307 270 307 2420.00 18.25 20.15 11.9 12.4 12,250 81,25027.08
15,000 -500 255.4 293 255.4 293 2440.00 21.35 22.95 13.3 13.75 87,500 153,25010.22
21,500 -250 238.5 238.5 236 236 2460.00 25.05 26 15 15.55 25,000 117,7505.48
27,250 -500 234.2 248.1 234.2 248.1 2480.00 27.65 29.9 17.05 17.95 17,750 75,5002.77
325,750 -25,500 173.5 245.1 173.5 237.8 2500.00 38.25 38.25 19.5 20.3 288,000 1,049,0003.22
27,000 -6,250 165.15 225 163.05 222.95 2520.00 38.2 39 22 23.2 7,750 78,5002.91
55,000 -13,500 152.35 206.65 151 204 2540.00 43.45 44.95 25.3 26.8 25,750 146,2502.66
86,750 -23,750 137.5 194.55 137 184.4 2560.00 50.2 50.8 29 29.9 35,250 203,7502.35
76,750 -9,750 115.9 179.4 114.8 171.75 2580.00 59.45 59.45 33.25 35.1 20,250 139,2501.81
837,500 -272,250 104.65 164.3 103.65 155.95 2600.00 72.75 74.1 37.8 39.95 383,500 1,305,5001.56
129,750 -92,250 93.25 149.25 92.45 142.65 2620.00 75.85 75.85 43 45.65 71,500 317,0002.44
248,250 -365,500 83 136 79.5 128.95 2640.00 92.95 92.95 49 52.15 102,750 247,7501
297,750 -412,000 74.1 123.4 74 116.55 2660.00 98.6 98.6 57 60.2 97,250 252,7500.85
196,500 -224,500 64.95 111.75 62 104.05 2680.00 115.9 115.9 64 68.45 187,750 230,7501.17
1,669,750 -465,000 60 100 55.95 93.35 2700.00 125 125 73 77.35 484,000 816,2500.49
334,500 -20,000 53.2 89.7 53.2 83.75 2720.00 125.4 125.4 83.5 87.6 108,750 142,0000.42
398,000 119,500 45.45 80 44.9 74.25 2740.00 134.6 134.6 93.15 97.9 21,250 52,2500.13
217,750 69,750 40.4 70.85 40.35 65.9 2760.00 151.6 152.55 104.95 106.85 17,750 41,7500.19
151,500 57,750 33 62.6 33 58.05 2780.00 146.6 150 118 121.3 -750 12,5000.08
2,266,750 238,250 27.9 55.35 27.9 51 2800.00 181.5 181.5 128.55 133.75 4,750 167,0000.07
239,500 76,250 26.35 48.15 26.35 44.1 2820.00 185.5 185.5 140.15 144.95 -8,000 25,0000.1
261,250 66,750 23 42 23 38.4 2840.00 183 183 158.2 159 1,000 1,7500.01
339,000 65,750 18.85 36.6 18.85 33.45 2860.00 187.5 195.4 171 175.7 750 26,5000.08
184,000 37,750 16.9 31.85 16.9 28.9 2880.00no data
1,619,250 437,000 13.75 27.75 13.5 25.3 2900.00 235 237.5 200.5 205.55 9,000 33,0000.02
86,750 26,750 12.6 23.85 12.6 21.65 2920.00no data
104,250 19,500 11.55 20.65 10.8 18.65 2940.00no data
97,500 39,000 6.7 17.8 6.7 16.25 2960.00 386.45 0 5000.01
40,500 -8,500 8.6 15.5 6 14.15 2980.00 384.05 0 2500.01
1,246,250 62,250 7.45 13.5 6.05 12.25 3000.00 310.5 320.25 288.05 301.35 1,500 20,7500.02
26,000 -9,500 6.95 11.65 6.65 10.7 3020.00no data
29,750 4,500 5.95 10.1 5.95 9.1 3040.00no data
42,000 24,250 5.25 8.9 5.25 8.1 3060.00no data
11,250 1,750 6 7.8 6 7.1 3080.00no data
312,500 11,500 3.75 6.85 3.75 6.3 3100.00 482 0 1,5000
13,500 5,750 6.2 6.25 4.4 5.5 3120.00no data
9,500 2,500 5.5 5.5 3.55 4.95 3140.00 565 0 1,0000.11
5,750 0 3.95 4.65 3.65 4.3 3160.00no data
8,250 1,000 3.55 4.15 3.2 3.95 3180.00no data
226,000 60,000 2.15 3.8 2.1 3.5 3200.00no data
73,000 20,750 2.3 4.85 2.3 3.25 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 1 1 1 1 250 7,2504.83
1900.00 1.75 1.75 1.35 1.4 750 16,500
2,000 0 653 2000.00 2.1 2.2 2.05 2.1 -1,500 102,75051.38
1,000 0 510.9 2060.00no data
1,750 0 556.15 2100.00 3.45 3.7 2.95 3.4 3,500 196,000112
750 0 452.2 2120.00 4.05 0 1,0001.33
2140.00 4 4 3.4 3.4 0 750
2180.00 2.55 4.25 2.55 4.25 0 250
6,250 250 447.5 447.5 447.5 447.5 2200.00 6.15 6.2 4.9 5.65 15,750 402,75064.44
2220.00 6.25 7.05 5.6 6.4 6,250 15,500
2240.00 7.25 7.85 6.2 7.2 3,750 17,000
2260.00 8.1 8.75 6.85 8.2 3,750 38,250
2280.00 9.65 9.9 7.7 9.15 18,250 36,000
14,250 0 346.2 353.65 337.1 353.65 2300.00 12.05 12.05 8.7 10.5 21,250 644,50045.23
500 -250 322.45 322.45 322.45 322.45 2320.00 11.7 12.7 9.75 11.85 9,000 33,50067
500 -250 307.55 307.55 307.55 307.55 2340.00 14.25 14.45 11.05 13.25 8,250 41,25082.5
500 0 250.65 2360.00 16.4 16.4 12.5 15.1 1,750 68,500137
2380.00 18.25 18.7 14.2 17.15 4,000 57,250
89,000 1,250 258 266 238.4 248.95 2400.00 21.65 21.65 16.25 19.6 21,750 734,5008.25
3,500 0 239.05 2420.00 23.45 24.4 18.7 22.15 -2,000 69,00019.71
15,500 250 221.9 221.9 210.1 210.15 2440.00 26.45 28.35 21.55 25.45 4,000 65,7504.24
21,750 250 206 206 190.5 190.5 2460.00 30.3 32.35 24.8 29.1 -2,250 92,7504.26
27,750 -3,250 187.5 197.25 178.9 190.25 2480.00 35.15 37.25 28.7 33.65 -9,250 57,7502.08
351,250 9,500 174.4 183 155.2 165.3 2500.00 40.85 43 33 38.5 54,500 761,0002.17
33,250 2,750 158.45 161.75 142.7 151.7 2520.00 47.9 48.9 38 44 -9,000 70,7502.13
68,500 -500 150.3 153.1 131.6 138.15 2540.00 60 60 43.55 50.45 -9,750 120,5001.76
110,500 -4,000 130.85 139.8 116.25 124.3 2560.00 60.65 63.75 49.5 56.85 -16,750 168,5001.52
86,500 5,750 119.95 126.95 104.4 112.65 2580.00 66.8 72 56.5 65.2 -46,750 119,0001.38
1,109,750 -152,250 106.15 115.65 93 102.05 2600.00 80 81.6 63.8 73.3 68,500 922,0000.83
222,000 51,250 97 103.9 83.2 91.4 2620.00 84.35 91.5 72.5 82.9 112,000 245,5001.11
613,750 186,000 85.6 93.4 74 81.95 2640.00 101 102.4 81.8 93.7 13,250 145,0000.24
709,750 58,000 75.85 83.35 65.6 72.8 2660.00 104.55 113.2 92.05 103.95 5,000 155,5000.22
421,000 -70,000 67.95 73.7 57.85 64.35 2680.00 117.1 123.9 102.85 116.25 -250 43,0000.1
2,134,750 119,500 55.65 64.8 50.35 56.7 2700.00 128.9 137.55 114 127.25 24,500 332,2500.16
354,500 175,500 51.55 56.75 44.1 49.5 2720.00 134.75 150.6 126.75 140.25 15,250 33,2500.09
278,500 30,000 43.55 49.6 38.4 43.45 2740.00 153.5 158.8 140.6 158.8 1,750 31,0000.11
148,000 -11,500 38.75 43.15 33.55 38.1 2760.00 158.8 167.1 158.8 167.1 500 24,0000.16
93,750 -17,500 33.3 37.55 29 33.4 2780.00 178.75 193 178.75 193 -250 13,2500.14
2,028,500 -13,250 29.95 32.45 25.15 29.05 2800.00 196 207 181 198.75 8,500 162,2500.08
163,250 10,000 24.95 28.25 21.75 25.2 2820.00 213.45 0 33,0000.2
194,500 49,250 24.1 24.55 19.1 21.8 2840.00 240.8 0 7500
273,250 41,250 22.05 22.05 16.65 19.1 2860.00 259.25 0 25,7500.09
146,250 4,750 16.05 18.4 14.5 16.6 2880.00no data
1,182,250 137,000 15.15 15.9 12.6 14.6 2900.00 270 280.55 267 280.55 500 24,0000.02
60,000 1,000 12.3 13.9 11.1 12.6 2920.00no data
84,750 12,000 10.5 12.1 9.7 11.15 2940.00no data
58,500 21,750 11.3 11.3 8.6 9.85 2960.00 386.45 0 5000.01
49,000 -6,250 9.5 9.6 7.6 8.85 2980.00 384.05 0 2500.01
1,184,000 20,500 7.8 8.6 6.9 7.9 3000.00 365 365 361.1 361.1 -250 19,2500.02
35,500 2,500 6.85 8 6.15 6.9 3020.00no data
25,250 -1,000 6.55 6.75 5.4 6.1 3040.00no data
17,750 6,250 5.8 6 4.8 5.4 3060.00no data
9,500 750 5.15 5.35 4.4 5 3080.00no data
301,000 19,250 4.65 4.8 3.8 4.2 3100.00 482 0 1,5000
7,750 0 4.45 4.45 3.6 3.6 3120.00no data
7,000 1,500 3.75 3.75 3.05 3.35 3140.00 565 0 1,0000.14
5,750 250 3.2 3.75 1.35 3.1 3160.00no data
7,250 750 3.35 3.35 2.55 2.8 3180.00no data
166,000 750 2.75 2.95 2.25 2.45 3200.00no data
52,250 1,250 2.7 2.75 2.15 2.25 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 1.05 1.05 0.95 1 250 7,0004.67
1900.00 1.3 2 1.25 1.65 -7,250 15,750
2,000 0 653 2000.00 1.9 2.8 1.9 2.45 2,750 104,25052.13
1,000 0 510.9 2060.00no data
1,750 0 556.15 2100.00 3.6 4.5 2.8 3.95 10,250 192,500110
750 0 452.2 2120.00 4 4.2 4 4.05 1,000 1,0001.33
2140.00 5.1 5.1 4 4.9 250 750
2180.00 4.9 4.9 4.9 4.9 -250 250
6,000 0 452 469.4 452 469.4 2200.00 5.05 7.8 4.7 6.7 -12,000 387,00064.5
2220.00 6.05 8.6 5.05 7.4 -2,000 9,250
2240.00 6.9 9.7 5.75 8.1 -2,500 13,250
2260.00 7.55 10.65 6.25 9.15 3,250 34,500
2280.00 8.2 12 7 10.25 -53,500 17,750
14,250 0 357.2 357.2 331.05 331.05 2300.00 8.65 13.65 7.95 11.8 111,750 623,25043.74
750 0 330.4 2320.00 10 15.05 8.95 13.05 6,750 24,50032.67
750 0 312.45 2340.00 11.2 17.1 10 14.5 2,250 33,00044
500 0 250.65 2360.00 13.1 19 11.25 16.55 13,750 66,750133.5
2380.00 14.2 21.55 12.75 18.45 3,750 53,250
87,750 -1,750 286.75 286.75 241.8 245.15 2400.00 16.5 24.65 14.6 21.15 23,750 712,7508.12
3,500 250 242 244.15 230.95 239.05 2420.00 17.6 27.9 16.65 24.2 4,250 71,00020.29
15,250 0 244 244 208.95 218.3 2440.00 20.15 31.4 19.3 27.65 3,000 61,7504.05
21,500 750 211.15 211.15 206.5 207.7 2460.00 23 35.55 22.2 31.5 19,000 95,0004.42
31,000 0 215 215 215 215 2480.00 26.05 40.5 25.45 36.1 12,250 67,0002.16
341,750 2,000 199.9 205 158.65 168.7 2500.00 31 46.55 28.5 40.85 8,750 706,5002.07
30,500 -1,250 184.15 185.65 148.25 148.25 2520.00 33.8 52.2 32.75 45.95 3,750 79,7502.61
69,000 1,250 166 174.9 134.9 142.8 2540.00 39.85 59 37.4 52.6 8,250 130,2501.89
114,500 9,250 150.3 159.25 119.45 128.8 2560.00 46.05 66.6 42.45 60 -4,250 185,2501.62
80,750 0 139.95 144.5 108 118 2580.00 51.7 74.95 48.85 65.85 35,000 165,7502.05
1,262,000 233,000 127.2 132.9 96.7 105.85 2600.00 61.9 84 55 74.7 100,500 853,5000.68
170,750 30,250 108.4 120.25 87.05 94.8 2620.00 67.4 93.8 62.5 83.6 30,000 133,5000.78
427,750 88,250 101.1 108.65 77.7 85.6 2640.00 75.25 104.65 70.35 93.95 10,250 131,7500.31
651,750 321,750 94.05 98 68.85 76.55 2660.00 84.2 115.6 79.15 103.2 50,500 150,5000.23
491,000 243,250 82.45 87.45 60.75 67.8 2680.00 93.05 124.75 88.65 114 10,000 43,2500.09
2,015,250 276,000 76 77.5 53.05 59.4 2700.00 105.8 139.8 99 127.6 9,750 307,7500.15
179,000 33,750 68 68.6 46.9 52.7 2720.00 116.45 144.35 113.2 136.05 2,750 18,0000.1
248,500 58,000 58 60.5 40.9 46.1 2740.00 128.95 165 122.85 155.65 20,000 29,2500.12
159,500 34,250 45 53.25 35.9 40.45 2760.00 139.55 181.75 135.5 168.45 20,500 23,5000.15
111,250 54,000 44.15 46.65 30.95 35.45 2780.00 153.55 191.35 152.85 190.6 5,000 13,5000.12
2,041,750 270,750 37.7 41.05 26.8 29.95 2800.00 172.6 209.25 161.65 200.05 4,250 153,7500.08
153,250 14,000 26 35.1 23.7 26.7 2820.00 183.5 221 180.3 213.45 28,500 33,0000.22
145,250 11,000 27.45 31.05 20.15 23.05 2840.00 240.8 0 7500.01
232,000 -1,500 26.8 27 17.95 20.45 2860.00 259.25 0 25,7500.11
141,500 -4,750 21.8 23.3 15.55 17.85 2880.00no data
1,045,250 57,500 25 25 13.7 15.45 2900.00 258.35 262.25 241.5 252 12,500 23,5000.02
59,000 29,500 15 17.9 12.35 14.05 2920.00no data
72,750 8,000 14 15.65 10.9 12.15 2940.00no data
36,750 6,000 13.3 13.7 9.65 10.9 2960.00 386.45 0 5000.01
55,250 -3,000 11.7 12.05 8.55 9.45 2980.00 384.05 0 2500
1,163,500 149,250 10 10.85 7.7 8.5 3000.00 335 355.85 335 355.85 -250 19,5000.02
33,000 1,250 8.45 9.4 6.85 7.6 3020.00no data
26,250 -3,500 7.45 8.45 6.2 6.9 3040.00no data
11,500 -9,000 7.1 7.55 5.6 6.15 3060.00no data
8,750 -2,000 6.85 6.85 5.05 5.4 3080.00no data
281,750 34,250 5 6 4.5 4.8 3100.00 482 0 1,5000.01
7,750 0 4.95 5 4.2 4.5 3120.00no data
5,500 0 4.35 4.45 3.55 3.85 3140.00 565 0 1,0000.18
5,500 0 3.8 4.35 3.15 3.15 3160.00no data
6,500 750 3.7 3.7 3.25 3.35 3180.00no data
165,250 6,500 3.2 3.45 2.55 2.9 3200.00no data
51,000 8,000 3 3.25 2.35 2.7 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 1.5 1.5 0.45 1.05 750 6,7504.5
1900.00 1.9 1.9 1.15 1.25 -250 23,000
2,000 0 620 653 620 653 2000.00 3.35 3.35 1.5 1.9 7,250 101,50050.75
1,000 0 510.9 2060.00no data
1,750 1,750 556.75 556.75 556.15 556.15 2100.00 5.1 5.1 2.55 3 -16,250 182,250104.14
750 0 452.2 2120.00no data
2140.00 7.2 7.2 1.55 5.2 500 500
2180.00 4.95 4.95 4.95 4.95 0 500
6,000 0 405 2200.00 15 15 4.55 4.95 -58,750 399,00066.5
2220.00 8.15 8.3 5.15 5.55 -4,000 11,250
2240.00 8.55 9.3 5.75 6.25 -3,750 15,750
2260.00 9.8 10.45 6.5 6.85 -33,750 31,250
2280.00 11.15 12.2 7.2 7.65 250 71,250
14,250 -250 320.4 363 320.4 363 2300.00 13.95 13.95 8.05 8.55 67,500 511,50035.89
750 0 330.4 2320.00 14.55 15.65 9.05 9.55 2,750 17,75023.67
750 0 312.45 2340.00 16.55 16.55 10.2 10.65 -6,500 30,75041
500 0 250.65 2360.00 18.9 20.2 11.6 11.95 -1,250 53,000106
2380.00 21 23 13.25 13.5 -32,500 49,500
89,500 -750 233.4 294 227.05 288.6 2400.00 23.1 26.35 14.75 15.4 -82,000 689,0007.7
3,250 0 242.6 272.2 242.6 272.2 2420.00 26.9 29.65 16.8 17.4 22,250 66,75020.54
15,250 3,250 211.1 240.65 211.1 237 2440.00 31.1 33.9 19.3 19.95 -13,000 58,7503.85
20,750 6,000 180 229.45 180 229.45 2460.00 31.2 38.05 21.85 22.85 500 76,0003.66
31,000 -1,000 185 214.45 178.55 214.45 2480.00 43.8 43.8 25.3 26.2 -14,500 54,7501.77
339,750 -52,000 150.8 207.75 146.45 199.9 2500.00 47.1 48.6 28.6 29.85 74,250 697,7502.05
31,750 -10,750 134 189.7 134 187.35 2520.00 51.85 55.5 32.8 34 -18,000 76,0002.39
67,750 -33,500 128.95 174.45 121.2 166.55 2540.00 57.25 62.35 37.5 38.9 1,250 122,0001.8
105,250 -91,000 117.2 163 108.55 157.2 2560.00 65.75 70 42.9 44.15 -15,000 189,5001.8
80,750 -104,750 104.6 148.7 95.8 141.6 2580.00 79.5 79.5 48.6 50.4 1,500 130,7501.62
1,029,000 -529,250 90.85 135.55 84 128.25 2600.00 95.15 95.15 54.75 56.95 131,250 753,0000.73
140,500 -134,500 76.7 123 75.3 116.3 2620.00 100.3 100.3 62.3 64.8 24,750 103,5000.74
339,500 -104,000 72.65 111.05 67.5 104.15 2640.00 103.25 107.2 70.3 73.25 60,500 121,5000.36
330,000 49,500 67.5 100.95 59 94.1 2660.00 120 120 79.2 82.05 54,250 100,0000.3
247,750 87,750 55 90.5 51.8 85.25 2680.00 131.8 131.8 88.25 91.65 31,750 33,2500.13
1,739,250 -241,500 49.5 80.35 45.1 75.65 2700.00 140 143.3 98.55 101.6 -17,250 298,0000.17
145,250 30,000 42.2 71.5 39.45 66.7 2720.00 155.05 155.05 111.15 112.5 -1,750 15,2500.1
190,500 35,500 37.5 63.4 34.3 58.75 2740.00 171 171 122 125.3 2,000 9,2500.05
125,250 29,750 31.75 55.75 30.35 51.7 2760.00 187 187 139.7 139.7 500 3,0000.02
57,250 -44,250 25.6 49.25 25.6 46 2780.00 179.5 179.5 150.05 151.3 4,750 8,5000.15
1,771,000 211,000 20 43.35 20 40.15 2800.00 205 205 161 164.75 -1,500 149,5000.08
139,250 12,750 21 37.7 19.7 34.8 2820.00 197 198 179.9 182.05 4,500 4,5000.03
134,250 16,500 21.05 32.85 17.5 30.15 2840.00 240.8 0 7500.01
233,500 57,250 15 28.6 15 26.25 2860.00 259.25 0 25,7500.11
146,250 -4,000 13.15 25 13.15 23.25 2880.00no data
987,750 179,250 12.05 22 11.65 20.25 2900.00 282.9 282.9 246.6 246.6 250 11,0000.01
29,500 4,500 11.05 19.2 10.2 17.75 2920.00no data
64,750 5,250 9.75 16.85 9.1 15.55 2940.00no data
30,750 2,000 8.45 14.9 7.95 13.3 2960.00 386.45 0 5000.02
58,250 41,500 8.05 13.15 7.65 12.2 2980.00 384.05 0 2500
1,014,250 199,750 7.4 11.8 6.7 10.8 3000.00 384.25 384.55 350 354.1 500 19,7500.02
31,750 17,250 6.3 10.35 6.1 9.4 3020.00no data
29,750 16,000 5.75 9.2 5.75 8.4 3040.00no data
20,500 1,500 5.25 8.2 5.25 7.5 3060.00no data
10,750 0 4.7 7.25 4.7 6.6 3080.00no data
247,500 50,250 4.1 6.5 4 5.9 3100.00 482 0 1,5000.01
7,750 4,250 4.45 5.6 3.95 5.25 3120.00no data
5,500 1,500 4.4 5.05 3.55 4.85 3140.00 565 0 1,0000.18
5,500 -2,500 3.65 4.55 3.25 4.25 3160.00no data
5,750 -500 3.25 4 3 3.7 3180.00no data
158,750 -11,000 2.55 3.7 2.45 3.25 3200.00no data
43,000 13,000 2.9 3.5 2.35 3.2 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 790 1840.00 1.3 1.8 1.3 1.5 4,500 6,0004
1900.00 2.2 2.2 1.65 1.95 2,750 23,250
2,000 750 553.15 553.15 553.15 553.15 2000.00 3.9 4 3 3.5 16,750 94,25047.13
1,000 1,000 510.9 510.9 510.9 510.9 2060.00no data
2100.00 5 6.2 4.5 5 63,750 198,500
750 750 452.2 452.2 452.2 452.2 2120.00no data
2180.00 7.65 7.65 7.65 7.65 250 500
6,000 0 405 405 405 405 2200.00 7.45 10.65 7 8.6 128,000 457,75076.29
2220.00 9.25 12 7.95 9.85 13,250 15,250
2240.00 10.35 13.65 9 11.15 14,250 19,500
2260.00 11.05 15.55 10.1 12.3 46,500 65,000
2280.00 12.1 17.7 11.25 14.15 63,250 71,000
14,500 2,000 316 318 294 298 2300.00 13.95 20.25 12.8 16.4 82,000 444,00030.62
750 0 330.4 2320.00 16 23.25 14.95 19 4,500 15,00020
750 0 312.45 2340.00 17.75 26.2 16.6 21.3 2,750 37,25049.67
500 0 250.65 2360.00 20.55 30.55 19 24.3 9,000 54,250108.5
2380.00 23.2 34.6 21.85 27.5 51,000 82,000
90,250 2,500 222.6 222.6 189.05 213.25 2400.00 26.45 39.75 25 31.35 152,250 771,0008.54
3,250 250 200.85 200.85 178 181.8 2420.00 27.95 44.85 27.95 35.4 -1,500 44,50013.69
12,000 -250 201 202 161.75 179.9 2440.00 33.95 50.45 32.5 40.8 12,500 71,7505.98
14,750 5,250 180.05 181.6 148.45 156.05 2460.00 38.2 57.1 37.2 45.6 12,500 75,5005.12
32,000 4,500 134.05 154.7 134.05 150.9 2480.00 42.65 64.35 42.4 50.8 18,000 69,2502.16
391,750 38,500 155 157.05 121.75 138.5 2500.00 52 72.5 48 57.1 100,000 623,5001.59
42,500 11,750 137.3 138 110.15 126.05 2520.00 57 80.85 54.7 64.55 48,750 94,0002.21
101,250 30,500 129.85 131.4 99.65 113.9 2540.00 60.9 90.55 60.9 72.65 44,000 120,7501.19
196,250 100,750 116.55 119 89.9 102 2560.00 71.95 100.5 69.75 82 59,500 204,5001.04
185,500 81,500 105 108.25 80.45 91.6 2580.00 89.7 110.35 72.2 90.55 54,250 129,2500.7
1,558,250 439,000 92.8 98.2 71.5 81.7 2600.00 92 122.05 86.85 100.4 66,500 621,7500.4
275,000 39,750 84.65 88.55 63.8 72.55 2620.00 99.15 133.35 97.55 109.8 5,250 78,7500.29
443,500 103,500 73.05 78.35 56 64.15 2640.00 113.2 146.55 107.25 120.15 10,500 61,0000.14
280,500 38,500 65.9 71.95 49.5 56.3 2660.00 125.2 157.45 120.95 135.05 23,750 45,7500.16
160,000 28,750 61.55 62.05 43.8 49.35 2680.00 134.7 147.5 134.7 144.15 1,250 1,5000.01
1,980,750 493,500 51.75 55.65 38.1 43 2700.00 147.35 187.05 143 161.8 15,000 315,2500.16
115,250 10,500 44.05 49.95 33.8 37.75 2720.00 168.55 198.5 168.55 176.7 11,500 17,0000.15
155,000 -31,500 38.55 45 29.55 32.5 2740.00 184 204.7 184 191.5 750 7,2500.05
95,500 25,000 37.95 39.3 25.5 28.3 2760.00 208 208 202.5 202.5 250 2,5000.03
101,500 20,750 31.05 34.7 21.85 24.55 2780.00 210.15 211.4 210.15 211.4 500 3,7500.04
1,560,000 380,750 27.6 30.75 19 21.35 2800.00 228 268.15 223 240.8 52,750 151,0000.1
126,500 69,750 24 27.5 16.55 18.65 2820.00no data
117,750 52,250 22.05 24.65 14.45 16.5 2840.00 240.8 0 7500.01
176,250 48,250 19.95 21.25 12.85 14.35 2860.00 259.25 0 25,7500.15
150,250 90,750 16.85 19.5 11.15 12.55 2880.00no data
808,500 215,500 16.95 17 9.85 11.3 2900.00 360 360 360 360 500 10,7500.01
25,000 -5,000 15.15 15.15 8.8 10.15 2920.00no data
59,500 42,750 13.65 13.7 7.9 9.05 2940.00no data
28,750 16,750 11.85 11.85 7.1 8.15 2960.00 386.3 386.6 386.3 386.45 500 5000.02
16,750 6,000 10.85 11.1 6.5 7.35 2980.00 396.6 396.6 384.05 384.05 250 2500.01
814,500 151,750 8.9 10.3 5.9 6.75 3000.00 399.9 434 399.9 412.5 500 19,2500.02
14,500 10,000 8.55 8.65 5.4 6.2 3020.00no data
13,750 7,250 7.9 7.9 4.95 5.65 3040.00no data
19,000 14,500 6.95 6.95 4.55 5.25 3060.00no data
10,750 3,500 6.5 6.5 4.1 4.65 3080.00no data
197,250 34,500 6.05 6.05 3.6 4.15 3100.00 482 0 1,5000.01
3,500 1,500 5 5 3.45 3.6 3120.00no data
4,000 500 4.55 4.55 3.1 3.2 3140.00 565 0 1,0000.25
8,000 500 3.35 3.6 3 3 3160.00no data
6,250 -1,250 3.7 3.7 2.6 3.25 3180.00no data
169,750 16,000 3.4 3.4 2.1 2.55 3200.00no data
30,000 6,500 2.9 3.1 2.2 2.4 3220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 1,500 790 790 790 790 1840.00 1.35 1.35 1.3 1.3 250 1,5001
1900.00 2.95 3 1.85 2.15 8,500 14,500
1,250 0 618.6 2000.00 3.65 5 3.3 3.6 18,500 67,50054
2100.00 4.65 6.35 4.65 6 20,750 128,750
6,000 0 440.2 443.75 422.8 422.8 2200.00 8.7 9.6 6.75 9.15 18,250 266,50044.42
2220.00 9.3 9.3 8.35 8.35 250 250
2240.00 10.9 11.9 9 11.9 500 3,500
2260.00 13 13.25 10.25 12.6 4,500 6,750
2280.00 14 14 13.7 13.7 750 1,500
10,500 1,250 360 360 325 330 2300.00 15.85 17.6 11.85 16.75 27,750 296,50028.24
750 0 330.4 2320.00 14.85 18.5 14.8 18.05 1,500 3,5004.67
750 0 312.45 2340.00 18.7 22.6 16.7 21.65 -14,250 32,75043.67
500 0 250.65 2360.00 18 25.15 18 23.9 7,250 30,50061
2380.00 26.95 28.3 24.65 27.2 5,000 15,250
68,250 8,000 275 275.9 232 243.4 2400.00 28 32.3 22 30.75 203,500 543,2507.96
3,000 0 234.95 235 228 228 2420.00 25.05 35.95 25 34.95 24,500 40,00013.33
11,750 750 225.05 225.05 208 208.7 2440.00 32 40.05 29 39 10,500 58,0004.94
7,000 0 225 225 183 206.45 2460.00 37.8 46 32.35 43.95 -3,250 46,2506.61
27,500 0 196 198.6 171.2 191.45 2480.00 41.85 51.2 36.5 48.45 20,250 46,0001.67
306,000 3,250 190 195.3 155.5 166.8 2500.00 50 57.5 41.05 54.65 -33,750 439,0001.43
26,250 -3,000 180.35 181.8 152.55 160.05 2520.00 55 64.55 47.8 61.05 -6,500 31,2501.19
58,000 -11,250 167.15 167.15 133.25 140.85 2540.00 55.35 71.5 52 67.8 -1,500 67,0001.16
43,750 1,000 151.95 154.95 125.7 130.35 2560.00 67.9 80.7 59.8 75.7 1,500 103,5002.37
31,250 500 136.45 141.7 112.25 116.4 2580.00 67.95 89.75 67.95 84.25 3,500 40,2501.29
827,500 121,500 118.05 132 101.2 106 2600.00 87 99.5 74.35 93.75 111,000 428,2500.52
186,000 34,750 107.7 120 92.1 96.05 2620.00 100.05 110 83.45 103.15 23,250 101,7500.55
278,000 53,000 97.65 110 83.35 86.55 2640.00 110.3 121 93.9 114.35 21,750 46,0000.17
193,250 105,500 88.05 100.8 74.75 77.55 2660.00 108 131.3 103.4 125.45 10,000 17,5000.09
91,500 -15,500 80.7 91 67.1 69.65 2680.00 134.05 0 2500
1,160,250 325,250 70.8 82.7 60.3 62.4 2700.00 135 157.15 125.8 149.5 59,250 225,7500.19
81,000 25,750 68.95 74.3 54.25 55.7 2720.00 140 164 140 160.75 4,750 5,2500.06
89,500 4,000 58.5 68 48 49.4 2740.00 145 178.6 145 176.6 5,000 6,2500.07
87,000 33,750 54.85 61.3 42.7 44.05 2760.00 190 0 1,7500.02
52,500 26,250 48.95 55.05 38 38.95 2780.00 324.35 0 2,2500.04
1,042,500 303,250 40.95 50 34 34.85 2800.00 191.7 230 191.5 220.5 13,750 83,7500.08
46,750 24,500 38.5 45 30.5 31.3 2820.00no data
38,750 18,250 35.05 40.35 27.55 28.25 2840.00 247.9 247.9 240.8 240.8 750 7500.02
104,500 19,250 33.45 36.4 24.65 25.1 2860.00 254.45 259.25 254.45 259.25 500 25,7500.25
37,250 14,750 29.7 30 22 22.5 2880.00no data
556,500 129,250 23.45 29.65 19.7 20.15 2900.00 275.15 308 275.15 307 1,750 8,2500.01