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
23 Jul 2021 2134.45 2134.45 2102.05 2105.70 -0.71% 4585938 97178.86 48.40
22 Jul 2021 2119.00 2123.90 2098.15 2120.70 1.28% 3679260 77691.10 54.24
20 Jul 2021 2099.50 2108.00 2084.00 2093.80 -0.25% 3111185 65247.19 35.02
19 Jul 2021 2100.00 2124.00 2092.25 2098.95 -0.64% 3855577 81297.63 45.45
16 Jul 2021 2087.75 2114.75 2087.60 2112.40 1.44% 4074206 85745.69 46.18
15 Jul 2021 2095.00 2095.00 2078.50 2082.35 -0.17% 4360415 90985.50 62.28
14 Jul 2021 2100.35 2106.85 2081.25 2086.00 -0.65% 3937768 82300.65 54.21
13 Jul 2021 2100.00 2103.05 2088.05 2099.70 0.75% 3099956 65009.81 51.66
12 Jul 2021 2079.75 2101.50 2074.50 2084.10 0.62% 3962111 82735.07 40.20
09 Jul 2021 2088.00 2091.70 2066.10 2071.20 -1.02% 4170886 86538.18 48.18
08 Jul 2021 2116.95 2116.95 2081.00 2092.60 -0.83% 5162088 108278.97 52.10
07 Jul 2021 2127.75 2127.75 2098.00 2110.05 -0.69% 4824931 101798.76 51.41
06 Jul 2021 2144.95 2148.90 2120.20 2124.80 -1.18% 4647361 99302.24 53.29
05 Jul 2021 2136.45 2153.55 2131.50 2150.20 0.99% 5400604 115873.49 56.91
02 Jul 2021 2097.00 2132.90 2092.95 2129.05 1.48% 6500973 137840.75 51.74
01 Jul 2021 2118.00 2123.15 2095.00 2097.95 -0.60% 5784627 122019.08 50.56
30 Jun 2021 2096.25 2122.65 2091.05 2110.65 1.09% 9120556 192248.81 50.34
29 Jun 2021 2089.50 2109.00 2084.10 2087.80 0.09% 12526981 262054.56 53.75
28 Jun 2021 2122.00 2126.50 2081.00 2086.00 -0.88% 9357852 196543.80 46.84
25 Jun 2021 2153.50 2153.50 2081.10 2104.45 -2.28% 25546334 538010.77 38.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 2036 2052.75 2014.45 2018.05 166 28,500 0% INF%
03 May, 2021 2023.3 2023.35 1969 1980.9 214 59,500 -1.84% 108.77% Fresh Short
04 May, 2021 1980.5 1985.35 1936.4 1942.05 286 89,750 -1.96% 50.84% Fresh Short
05 May, 2021 1943 1957.5 1930.1 1942.65 223 122,750 0.03% 36.77%
06 May, 2021 1937.3 1956 1932 1952.55 373 108,750 0.51% -14.78%
07 May, 2021 1959.75 1976.65 1948.2 1953.45 208 112,250 0.05% 3.22%
10 May, 2021 1957.8 1970.1 1946.9 1950.1 190 130,250 -0.17% 16.04%
11 May, 2021 1940.35 1958.9 1940.35 1954.05 116 144,250 0.2% 10.75%
12 May, 2021 1947.7 1947.7 1926 1931.75 250 185,750 -1.14% 28.77% Fresh Short
14 May, 2021 1940.15 1961.35 1925 1956.95 261 191,750 1.3% 3.23% Fresh Long
17 May, 2021 1960.25 1982 1950.7 1978.35 170 183,750 1.09% -4.55% Short Covering
18 May, 2021 1995 2021.6 1991.1 2010.6 318 169,750 1.63% -8.99% Short Covering
19 May, 2021 1999 2035.05 1992.9 2018.75 317 179,750 0.41% 5.89%
20 May, 2021 2024.7 2027 2001 2006 237 211,250 -0.63% 17.52%
21 May, 2021 2011 2028 2005 2019.9 337 230,500 0.69% 9.11%
24 May, 2021 2021.1 2027.05 2003.15 2004.95 1613 574,000 -0.74% 149.02%
25 May, 2021 2009.85 2015 1982 1984.1 1217 824,250 -1.04% 43.6% Fresh Short
26 May, 2021 1992.3 1996.3 1983.05 1988.1 1101 1,049,500 0.2% 27.33%
27 May, 2021 1989.8 2008.65 1981 1996.6 1347 1,187,250 0.43% 13.13%
28 May, 2021 2010.05 2126.7 2010 2114.75 3144 1,236,000 5.92% 4.11% Fresh Long
31 May, 2021 2119.9 2204.2 2100 2165.85 3856 1,414,750 2.42% 14.46% Fresh Long
01 Jun, 2021 2173.15 2211.1 2161.05 2183.15 1658 1,418,500 0.8% 0.27%
02 Jun, 2021 2171 2226.85 2171 2219.55 3355 1,618,250 1.67% 14.08% Fresh Long
03 Jun, 2021 2241.95 2265 2214.4 2225 2240 1,638,500 0.25% 1.25%
04 Jun, 2021 2230 2231.7 2200.05 2206.1 1712 1,692,250 -0.85% 3.28%
07 Jun, 2021 2195.85 2257.6 2163.2 2240.55 1994 1,726,750 1.56% 2.04% Fresh Long
08 Jun, 2021 2241.85 2241.85 2213.75 2227.05 1144 1,789,000 -0.6% 3.61%
09 Jun, 2021 2229 2234.4 2174.7 2188.6 2163 1,880,500 -1.73% 5.11% Fresh Short
10 Jun, 2021 2183.3 2242.25 2183.3 2197.7 2272 1,993,000 0.42% 5.98%
11 Jun, 2021 2206.9 2246 2204 2230.4 2573 2,087,000 1.49% 4.72% Fresh Long
14 Jun, 2021 2232.25 2277.95 2211.85 2265.35 4508 2,281,250 1.57% 9.31% Fresh Long
15 Jun, 2021 2284.5 2291 2257.25 2265.95 7069 3,253,500 0.03% 42.62%
16 Jun, 2021 2257.25 2265.1 2225.35 2231.55 6294 3,854,000 -1.52% 18.46% Fresh Short
17 Jun, 2021 2213.2 2249.95 2195.55 2233.5 8266 4,640,750 0.09% 20.41%
18 Jun, 2021 2240 2248.05 2200.4 2237.65 13255 6,085,500 0.19% 31.13%
21 Jun, 2021 2214.9 2260 2213 2248.45 32369 11,279,000 0.48% 85.34%
22 Jun, 2021 2263.35 2270.3 2231.35 2236.3 45528 18,628,000 -0.54% 65.16%
23 Jun, 2021 2256.5 2260 2216.55 2220.1 50626 24,950,750 -0.72% 33.94%
24 Jun, 2021 2225 2226.2 2155 2168.45 163332 39,327,000 -2.33% 57.62% Fresh Short
25 Jun, 2021 2162 2170 2095.5 2117.9 94497 42,489,750 -2.33% 8.04% Fresh Short
28 Jun, 2021 2130 2138 2093.5 2100.05 37810 42,877,500 -0.84% 0.91%
29 Jun, 2021 2099 2118 2090.2 2098.25 51073 44,341,000 -0.09% 3.41%
30 Jun, 2021 2109.2 2129.75 2100 2116.45 44388 43,669,250 0.87% -1.56%
01 Jul, 2021 2117 2128.75 2102.65 2107.5 25624 44,083,250 -0.42% 0.95%
02 Jul, 2021 2106.95 2138 2102.35 2134.6 33768 42,919,750 1.29% -2.79% Short Covering
05 Jul, 2021 2144 2159 2136.35 2155.85 30284 41,256,250 1% -4.2%
06 Jul, 2021 2148 2155 2125.3 2130.3 25708 40,916,750 -1.19% -0.84% Long Unwinding
07 Jul, 2021 2121 2132.45 2104.15 2115.85 24411 41,622,500 -0.68% 1.72%
08 Jul, 2021 2118.4 2119.65 2084.95 2096.3 29125 41,417,250 -0.92% -0.5%
09 Jul, 2021 2090.9 2095.6 2070 2079.3 25248 41,101,000 -0.81% -0.78%
12 Jul, 2021 2077.15 2104.75 2039 2087.2 26492 40,747,750 0.38% -0.87%
13 Jul, 2021 2099.9 2106.2 2091.55 2102.7 19849 40,245,500 0.74% -1.26%
14 Jul, 2021 2105 2110 2087 2090.85 18644 40,805,750 -0.56% 1.39%
15 Jul, 2021 2062.2 2103.4 2062.2 2088.25 17603 40,993,250 -0.12% 0.46%
16 Jul, 2021 2092 2122 2091.7 2118.2 31749 40,347,000 1.43% -1.63% Short Covering
19 Jul, 2021 2099.85 2126.45 2093.5 2099.7 26459 39,426,000 -0.87% -2.39%
20 Jul, 2021 2070.15 2110.2 2018.8 2098 23553 38,251,750 -0.08% -3.17%
22 Jul, 2021 2115 2123.9 2099.1 2120.55 26553 36,740,500 1.07% -4.29% Short Covering
23 Jul, 2021 2130.1 2133.8 2101.65 2104.6 32100 34,591,000 -0.75% -6.63%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.6 0.6 0.25 0.25 -250 24,00096
1400.00 0.4 0.4 0.4 0.4 -250 9,000
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.25 0.45 0.2 0.3 -1,750 59,00023.6
4,250 -250 518.4 518.4 504.9 504.9 1600.00 0.55 0.55 0.2 0.35 -750 47,75011.24
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 420 420 420 420 1700.00 0.35 0.5 0.3 0.35 -500 98,25032.75
1780.00 0.25 1 0.25 1 0 1,500
7,750 -2,000 327.8 327.8 305 305.15 1800.00 0.9 1 0.6 0.65 -28,000 332,00042.84
1,250 0 274.1 1820.00 0.8 0.9 0.65 0.65 -1,500 11,0008.8
1840.00 1.15 1.15 0.6 0.9 -1,750 37,000
1860.00 0.8 1.25 0.8 0.9 -1,500 70,000
1,000 0 218.15 1880.00 1.45 2.9 0.85 1.15 0 48,50048.5
23,500 -6,000 227.95 229.15 205.15 205.4 1900.00 1.45 1.45 0.55 1.2 -63,500 716,50030.49
750 0 205.5 1920.00 1.6 1.6 0.8 1.3 -3,750 96,000128
2,000 250 184.45 184.45 169.55 169.55 1940.00 1.55 1.95 0.75 1.75 -17,000 171,50085.75
20,250 -250 163 163 163 163 1960.00 1.8 2.4 1 2 -17,250 352,00017.38
5,750 -500 137 137 137 137 1980.00 1.9 3.05 1.1 2.7 -20,750 254,00044.17
202,000 -59,250 126 132.5 107 108.65 2000.00 2.7 4.3 2.15 3.8 -61,250 2,244,25011.11
30,250 -3,750 110.8 113 89.75 90.85 2020.00 3.1 6.05 2.8 5.4 76,500 593,00019.6
84,750 -18,250 97 97 72.3 73.4 2040.00 5.55 9.5 4.6 8.55 55,000 890,00010.5
188,500 -28,000 78.15 80 57 59.25 2060.00 8.7 14.8 7.05 13.6 106,750 915,2504.86
319,000 -42,250 63.3 65.05 44 46.05 2080.00 15 22 11.6 20.7 25,750 525,5001.65
2,864,750 -633,000 48.95 52.5 34 35.4 2100.00 18.75 32.35 18 29.9 -225,000 2,336,7500.82
1,764,000 74,500 39.6 41.45 25.85 27.25 2120.00 34.95 43.55 26.65 41.65 44,250 437,2500.25
2,367,500 837,000 32 47.7 19 20.2 2140.00 39.7 56.8 37.05 54.8 23,250 342,7500.14
2,304,500 368,000 25 25 13.5 14.5 2160.00 52.15 83.15 52.15 68.75 -54,500 179,0000.08
2,134,250 326,250 17.25 18.7 9 10.65 2180.00 69.55 87.1 66.95 85.15 -31,000 134,2500.06
6,638,750 178,250 13.05 14.8 7.75 8.45 2200.00 81.9 104.7 80 103.4 -85,750 922,7500.14
1,159,250 180,000 11.1 12 6.25 6.75 2220.00 98 123.85 98 121.05 -25,000 122,0000.11
1,224,250 87,750 8.9 9.85 4.9 5.45 2240.00 120.4 142.8 120.4 140.8 -1,500 94,0000.08
924,500 23,500 7.25 7.45 3.85 4.3 2260.00 140.05 149.65 140.05 141.1 -4,250 58,7500.06
505,250 61,250 6.25 6.3 3.1 3.55 2280.00 162.9 168.65 162.9 168.65 0 25,2500.05
4,611,750 115,750 5 5 2.55 3 2300.00 174 198.35 172 197.75 -73,000 156,2500.03
204,250 -1,500 3.8 4.1 2.2 2.6 2320.00 208.4 0 2500
272,250 3,750 3.45 3.5 1.95 2.35 2340.00 239.95 0 4,0000.01
225,500 -13,500 3.1 3.1 1.7 2 2360.00no data
86,750 -20,500 2.7 2.7 1.5 1.85 2380.00no data
2,151,000 -201,750 2.5 2.5 1.4 1.55 2400.00 276.9 296.3 276.9 296.3 -1,000 49,7500.02
65,750 -6,750 1.8 1.85 0.95 1.15 2420.00 316.1 0 1,7500.03
71,000 -500 1.6 1.85 0.85 1.15 2440.00 344.05 0 2500
97,000 -1,000 1.5 1.5 0.75 1 2460.00no data
40,250 -5,250 1.05 1.05 0.5 1 2480.00 399.1 0 4,7500.12
1,074,750 -142,250 1 1.35 0.65 0.8 2500.00 379.35 379.35 379.35 379.35 -250 35,7500.03
25,750 -250 1 1.2 0.9 1 2520.00no data
32,000 -500 1 1.15 0.65 0.9 2540.00no data
23,000 -6,000 0.85 1.05 0.5 0.6 2560.00no data
10,250 -1,500 0.8 0.8 0.55 0.6 2580.00no data
398,500 -56,500 0.85 0.85 0.3 0.45 2600.00 494 0 1,2500
5,750 -250 0.55 0.55 0.15 0.2 2620.00no data
11,250 -500 0.4 0.5 0.4 0.5 2640.00no data
32,250 -500 0.6 0.65 0.45 0.65 2660.00no data
237,250 -3,750 0.65 0.7 0.2 0.3 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.6 0.6 0.55 0.6 -750 24,25097
1400.00 0.1 0.1 0.1 0.1 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.5 0.55 0.35 0.5 -4,750 60,75024.3
4,500 0 504.25 1600.00 0.35 0.45 0.35 0.45 500 48,50010.78
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 403 411 403 407 1700.00 0.6 0.8 0.35 0.5 -6,750 98,75032.92
1780.00 0.25 0.25 0.25 0.25 -250 1,500
9,750 750 307 320 307 317.95 1800.00 1.2 1.3 0.8 0.9 -14,250 360,00036.92
1,250 0 274.1 1820.00 1.85 1.85 0.8 0.8 -500 12,50010
1840.00 1.2 1.2 1.05 1.05 0 38,750
1860.00 1.85 2.1 1.15 1.35 1,000 71,500
1,000 0 218.15 1880.00 1.35 2 1.2 1.35 -750 48,50048.5
29,500 -2,000 208 221.55 206.5 220.5 1900.00 1.7 2.05 1.2 1.45 -29,750 780,00026.44
750 -250 188 205.5 188 205.5 1920.00 1.65 2.4 1.1 1.8 -9,000 99,750133
1,750 0 166 1940.00 2.7 2.85 1.1 1.55 -14,500 188,500107.71
20,500 -500 153 153 153 153 1960.00 2.1 3 1.45 1.8 -24,750 369,25018.01
6,250 0 146 146 146 146 1980.00 2.95 3.2 1.6 2.1 -11,500 274,75043.96
261,250 -47,250 112.9 126.1 104.25 122.55 2000.00 0.55 4.45 0.55 2.8 -201,000 2,305,5008.82
34,000 -3,500 92 108.2 86.85 107.35 2020.00 5.15 6.6 3.7 4.3 -24,250 516,50015.19
103,000 -21,000 80 91.7 70.4 87.6 2040.00 7.05 10.45 6.1 6.75 -15,500 835,0008.11
216,500 -38,500 65.75 74.9 56.6 71.4 2060.00 13.95 16.3 9.95 10.85 -53,000 808,5003.73
361,250 -96,500 52.85 60.75 43.6 57.5 2080.00 22.55 24.55 16 16.9 -23,750 499,7501.38
3,497,750 -386,000 44.95 48.9 35 46.2 2100.00 34 35 23.5 24.55 -119,250 2,561,7500.73
1,689,500 -124,750 31.45 38.25 27.25 36.25 2120.00 33.95 47.5 33.25 34.55 0 393,0000.23
1,530,500 -58,000 24.6 29.5 20.4 27.9 2140.00 51.15 60.95 44.7 46.45 -39,250 319,5000.21
1,936,500 28,000 18.6 23 15.45 20.95 2160.00 69 74.7 57.75 59.7 -24,250 233,5000.12
1,808,000 75,500 13.35 16.8 11.8 15.65 2180.00 89 91.05 72.5 73.9 -16,000 165,2500.09
6,460,500 -308,750 10.85 13.5 9.5 12.6 2200.00 100 110 89 91 -51,500 1,008,5000.16
979,250 25,250 9.5 10.6 7.6 9.7 2220.00 123.35 127 106.3 107.2 -5,500 147,0000.15
1,136,500 -159,500 8.3 8.65 6.3 8 2240.00 138 143 125.05 126.25 -8,000 95,5000.08
901,000 -28,000 6.6 7.2 5.35 6.45 2260.00 162.05 163.95 144 144.85 -5,750 63,0000.07
444,000 -11,750 6.1 6.2 4.3 5.25 2280.00 177.35 179.5 162.9 162.9 -1,000 25,2500.06
4,496,000 -185,250 5.2 5.5 3.75 4.6 2300.00 195 202.35 180 180.95 -7,000 229,2500.05
205,750 -13,250 4.6 5.1 3.15 3.75 2320.00 208.4 208.4 208.4 208.4 250 2500
268,500 -3,000 3.65 4.05 2.6 3.2 2340.00 239.95 239.95 239.95 239.95 0 4,0000.01
239,000 -20,000 3.5 3.65 2.45 2.85 2360.00no data
107,250 4,750 3.2 3.2 2.1 2.55 2380.00no data
2,352,750 -74,250 2.05 3 2.05 2.4 2400.00 295 299 278.9 280.7 -2,250 50,7500.02
72,500 -7,000 1.8 2.35 1.65 1.95 2420.00 316.1 0 1,7500.02
71,500 -1,000 2.2 2.25 1.35 1.9 2440.00 344.05 0 2500
98,000 -4,250 1.3 1.75 1.05 1.5 2460.00no data
45,500 -4,750 1.75 1.75 1.1 1.3 2480.00 399.1 0 4,7500.1
1,217,000 -107,500 1.75 1.75 1.05 1.2 2500.00 395.35 395.35 395.35 395.35 -250 36,0000.03
26,000 -500 1.5 2.95 1 1 2520.00no data
32,500 -5,250 1.35 1.35 0.8 1.05 2540.00no data
29,000 -250 1 1 0.8 0.8 2560.00no data
11,750 -250 0.75 1.35 0.75 0.8 2580.00no data
455,000 -113,250 0.95 1 0.6 0.7 2600.00 494 495 491.5 494 -2,500 1,2500
6,000 -1,250 0.9 0.9 0.6 0.65 2620.00no data
11,750 -1,750 0.65 0.65 0.6 0.6 2640.00no data
32,750 -500 0.9 0.9 0.65 0.7 2660.00no data
241,000 15,250 0.85 0.85 0.5 0.7 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.7 0.7 0.3 0.3 -500 25,000100
1400.00 0.8 0.8 0.5 0.5 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.6 0.6 0.45 0.6 -1,250 65,50026.2
4,500 0 504.25 1600.00 0.55 0.7 0.55 0.7 -250 48,00010.67
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 396 403.4 396 396 1700.00 0.8 0.8 0.45 0.7 -1,250 105,50035.17
1780.00 1.35 0 1,750
9,000 0 299 305.85 290 305.85 1800.00 1.6 1.6 1.15 1.3 -25,750 374,25041.58
1,250 0 274.1 1820.00 1.85 1.85 1.85 1.85 0 13,00010.4
1840.00 1.55 1.95 1.3 1.85 -1,750 38,750
1860.00 1.65 2.1 1.65 1.8 -4,000 70,500
1,000 0 218.15 1880.00 2.95 2.95 1.5 1.9 -2,000 49,25049.25
31,500 -1,500 205.95 209 196.75 202 1900.00 2.2 2.45 1.8 2.05 -20,500 809,75025.71
1,000 0 175.2 1920.00 1.7 3.05 1.7 2.45 -9,000 108,750108.75
1,750 -500 165 166 165 166 1940.00 2.85 3.2 2 2.5 -11,500 203,000116
21,000 -750 135 151.6 135 151.6 1960.00 2.8 3.75 2.5 2.75 -49,500 394,00018.76
6,250 0 125.45 1980.00 3.7 5.1 3 3.25 -39,750 286,25045.8
308,500 -52,250 107 115 95 103.7 2000.00 5.5 7.5 4.4 4.9 -104,250 2,506,5008.12
37,500 -3,750 89 96 79 86.85 2020.00 8.25 10.95 6.4 7.15 1,500 540,75014.42
124,000 -6,750 76.45 80.65 64.55 70.95 2040.00 9.55 16.3 9.55 11.25 -36,500 850,5006.86
255,000 -31,500 61.5 66 51 56.65 2060.00 17.65 23.95 14.95 17.3 -50,000 861,5003.38
457,750 -21,500 41.55 53.8 41 45.05 2080.00 26.7 33.85 22.3 25.65 -26,250 523,5001.14
3,883,750 83,500 37.65 43 32.65 35.8 2100.00 37.65 45 31.4 35.95 -91,000 2,681,0000.69
1,814,250 -72,750 28.95 33.9 25.4 28.15 2120.00 49.7 58.4 42.6 48.85 -33,000 393,0000.22
1,588,500 -158,000 22.25 26.45 19.75 21.9 2140.00 60.05 72.6 55.25 62.3 1,250 358,7500.23
1,908,500 -104,250 16.75 20.15 15.2 16.9 2160.00 74.3 87.85 69.45 77.75 -32,250 257,7500.14
1,732,500 -23,000 14.9 15.75 12.1 13.3 2180.00 88.5 104.1 85.1 92.7 -10,750 181,2500.1
6,769,250 -241,500 11.95 13.1 10.15 11.15 2200.00 107 121.45 102.4 111.45 -41,000 1,060,0000.16
954,000 -64,750 9.5 10.6 8.45 9.35 2220.00 120.05 135 120.05 126.95 -1,500 152,5000.16
1,296,000 -85,500 8 8.8 7 7.65 2240.00 143.5 155.2 139.2 150 -8,250 103,5000.08
929,000 -40,000 6.85 7.5 6.05 6.7 2260.00 162.5 173.5 157.7 169.3 -16,000 68,7500.07
455,750 -17,500 5.45 6.3 5.25 5.7 2280.00 183.05 183.05 179.8 179.8 -250 26,2500.06
4,681,250 -283,000 5.2 5.55 4.45 5.15 2300.00 194.25 214 193.55 204.05 -4,750 236,2500.05
219,000 11,000 4.5 4.7 3.95 4.4 2320.00no data
271,500 -26,750 3.9 4.05 2.65 3.65 2340.00 231.7 0 4,0000.01
259,000 -18,750 3.55 3.7 3.1 3.5 2360.00no data
102,500 -2,750 5.35 5.35 2.3 3.05 2380.00no data
2,427,000 -137,000 2.5 3.1 2.45 2.95 2400.00 297.6 298.7 291.9 291.9 -2,000 53,0000.02
79,500 -6,500 2.6 2.6 2.15 2.55 2420.00 316.1 0 1,7500.02
72,500 1,750 2.4 2.4 1.9 2.15 2440.00 344.05 0 2500
102,250 -2,750 1.5 2 1.5 2 2460.00no data
50,250 -11,750 1.25 1.9 1.25 1.75 2480.00 399.1 0 4,7500.09
1,324,500 -84,750 1.7 1.9 1.6 1.75 2500.00 390.25 402 390.25 402 -1,750 36,2500.03
26,500 0 1.75 1.75 1.75 1.75 2520.00no data
37,750 -3,750 1.4 1.8 1.35 1.4 2540.00no data
29,250 -500 1.15 1.6 1.15 1.2 2560.00no data
12,000 0 0.05 1 0.05 1 2580.00no data
568,250 -29,000 1.2 1.3 0.95 1.05 2600.00 487 0 3,7500.01
7,250 -500 1.05 1.05 1.05 1.05 2620.00no data
13,500 0 0.8 0.8 0.8 0.8 2640.00no data
33,250 500 0.7 1.2 0.7 0.9 2660.00no data
225,750 -19,750 2 2 0.45 0.85 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.7 0.7 0.7 0.7 250 25,500102
1400.00 0.45 0.5 0.45 0.5 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.65 0.7 0.6 0.6 500 66,75026.7
4,500 500 516.8 516.8 504.25 504.25 1600.00 0.5 0.8 0.5 0.75 -250 48,25010.72
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 416.25 416.25 409.75 409.75 1700.00 0.75 1 0.55 0.65 -500 106,75035.58
1780.00 1.35 1.35 1.35 1.35 0 1,750
9,000 -500 309.35 321.5 300 300 1800.00 1.4 1.85 0.95 1.5 -25,500 400,00044.44
1,250 0 274.1 1820.00 1.85 0 13,00010.4
1840.00 1.65 1.7 1.65 1.7 -500 40,500
1860.00 1.45 2.2 1.4 1.7 -1,000 74,500
1,000 0 218.15 1880.00 3.45 3.45 1.7 1.75 250 51,25051.25
33,000 -8,500 220.3 225 198 199.65 1900.00 2.55 2.9 1.75 2.3 -38,750 830,25025.16
1,000 0 175.2 1920.00 2.95 3.3 1.85 2.4 -750 117,750117.75
2,250 -250 185 185 185 185 1940.00 3.25 3.5 1.45 2.85 -3,500 214,50095.33
21,750 500 157 157 142.15 143.6 1960.00 3.4 4 2.5 3.25 4,000 443,50020.39
6,250 -250 131.95 131.95 125.45 125.45 1980.00 3.2 6.15 2.9 3.85 -4,000 326,00052.16
360,750 -27,000 110 131.05 101.4 106.25 2000.00 5.1 6.1 4 5.5 -170,250 2,610,7507.24
41,250 -2,750 98 110 84.2 87.35 2020.00 6.95 9 5.55 7.95 4,000 539,25013.07
130,750 -1,750 77.45 95.85 69 73.3 2040.00 12 13.7 8.35 12.2 -34,500 887,0006.78
286,500 -10,250 61.4 79.4 55.35 59.2 2060.00 17.95 20.4 12.75 18.15 -16,500 911,5003.18
479,250 -25,250 55 66 44.1 47.6 2080.00 27.95 29.55 18.95 26.7 -21,250 549,7501.15
3,800,250 -78,500 42 54.05 35.45 38.35 2100.00 42 42 26.6 37.3 -34,250 2,772,0000.73
1,887,000 255,500 41 44 28.3 30.75 2120.00 49.25 53.25 36.5 49.65 20,750 426,0000.23
1,746,500 35,500 18.8 35.2 18.8 24.25 2140.00 59.2 67.2 48 63.15 -7,000 357,5000.2
2,012,750 24,250 22.8 27.4 17.65 18.9 2160.00 73.45 83.35 60.6 78.1 -23,000 290,0000.14
1,755,500 41,500 16.95 21.7 14.05 15 2180.00 84.65 98.15 75 94.4 -2,500 192,0000.11
7,010,750 2,500 12.05 17.95 10.8 12.6 2200.00 106.1 117.5 90.85 111.95 -23,750 1,101,0000.16
1,018,750 -4,000 11.7 14.4 9.75 10.45 2220.00 120.7 134.55 108.65 131 -1,250 154,0000.15
1,381,500 28,000 11 11.8 8.25 8.75 2240.00 138.6 150 133.05 147.35 -500 111,7500.08
969,000 500 7.7 9.8 6.95 7.55 2260.00 154 167 152.9 167 -500 84,7500.09
473,250 -6,000 6 7.95 5.4 6.4 2280.00 180.45 190.3 177 177 -500 26,5000.06
4,964,250 -147,000 5.1 6.95 4.7 5.75 2300.00 198.4 206 180 204.2 -1,500 241,0000.05
208,000 3,750 5.45 5.9 4.1 4.95 2320.00no data
298,250 -1,000 4.55 5 3.95 4.25 2340.00 231.7 231.7 231.7 231.7 250 4,0000.01
277,750 22,000 3.8 4.5 3.6 3.85 2360.00 245.85 264.6 245.85 264.6 0 2500
105,250 -6,500 3.25 4 3.05 3.4 2380.00no data
2,564,000 -69,000 3 3.55 2.55 3.05 2400.00 301.6 305 289.1 303 -2,500 55,0000.02
86,000 -7,250 2.95 3.1 2.55 2.75 2420.00 316.1 316.1 316.1 316.1 -250 1,7500.02
70,750 -11,500 2.4 2.85 2.25 2.45 2440.00 344.05 0 2500
105,000 0 2 2.8 1.8 1.95 2460.00no data
62,000 -19,000 2.1 2.9 1.5 1.65 2480.00 399.1 0 4,7500.08
1,409,250 -57,250 1.8 2.1 1.5 1.95 2500.00 385 399 377 399 -250 38,0000.03
26,500 -250 1.95 3.55 1.4 1.5 2520.00no data
41,500 1,000 1.15 2.7 1.15 1.35 2540.00no data
29,750 -2,000 0.85 1.6 0.8 1.05 2560.00no data
12,000 -500 1.3 1.45 1.3 1.45 2580.00no data
597,250 -27,000 1.25 1.5 1.05 1.35 2600.00 487 0 3,7500.01
7,750 -250 1.05 1.05 1.05 1.05 2620.00no data
13,500 -1,750 0.75 0.9 0.75 0.8 2640.00no data
32,750 -1,500 0.65 0.85 0.6 0.7 2660.00no data
245,500 1,000 1.05 1.15 0.85 0.9 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.9 0.9 0.7 0.7 1,500 25,250101
1400.00 0.75 0.75 0.75 0.75 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.55 0.7 0.55 0.6 -1,000 66,25026.5
4,000 0 517.5 517.5 517.5 517.5 1600.00 0.75 0.8 0.65 0.8 -1,000 48,50012.13
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 389 1700.00 1.1 1.1 0.65 0.7 2,750 107,25035.75
1780.00 1.35 1.35 1.35 1.35 -500 1,750
9,500 -750 304.8 320 304.8 318.4 1800.00 2.05 2.05 1.1 1.3 -14,000 425,50044.79
1,250 0 274.1 1820.00 1.85 1.85 1.85 1.85 0 13,00010.4
1840.00 2.5 2.5 1.55 1.9 750 41,000
1860.00 6.65 6.65 1.6 1.85 -1,500 75,500
1,000 0 218.15 1880.00 1.9 3 1.8 1.8 -250 51,00051
41,500 -10,750 204 221 204 220.3 1900.00 2.75 3.75 1.95 2.1 -49,500 869,00020.94
1,000 0 175.2 1920.00 2.15 2.9 1.7 2.05 -20,250 118,500118.5
2,500 250 161.55 177 161.55 177 1940.00 4 4 1.95 2.1 -34,750 218,00087.2
21,250 11,250 142.25 157 139.75 157 1960.00 4.25 4.25 2.4 2.6 -104,250 439,50020.68
6,500 0 128.8 128.8 124.9 127.65 1980.00 4.6 4.85 3 3.2 5,750 330,00050.77
387,750 -23,750 110.25 126.05 103.5 123.4 2000.00 9.2 9.2 4.3 4.55 -54,750 2,781,0007.17
44,000 -3,250 85.5 108.15 85.45 106.45 2020.00 10.3 10.3 6.05 6.2 38,750 535,25012.16
132,500 -23,000 72.5 92.4 70.5 88.8 2040.00 14.1 15.25 8.85 9.2 -72,000 921,5006.95
296,750 -35,500 58 76 57.45 73.15 2060.00 20.05 20.6 13.4 13.8 25,750 928,0003.13
504,500 -256,500 45.5 62.7 45.25 60.3 2080.00 30.55 30.55 19.95 20.4 -21,250 571,0001.13
3,878,750 -681,500 36.85 51.8 36.85 48.85 2100.00 41.4 42.3 27.95 28.95 -44,750 2,806,2500.72
1,631,500 64,000 29.2 41.6 28.5 39.3 2120.00 48.15 52.3 38.15 39.3 23,750 405,2500.25
1,711,000 -11,000 22.4 32.75 22.3 30.9 2140.00 57.6 65.3 49.6 50.9 -10,750 364,5000.21
1,988,500 -218,750 17.2 25.5 17.2 23.8 2160.00 81.5 83.5 62.45 64.25 -14,250 313,0000.16
1,714,000 -238,750 12.9 20 12.85 18.8 2180.00 96.1 96.1 77.25 79.35 -9,250 194,5000.11
7,008,250 -393,250 10.05 16.3 10.05 15.35 2200.00 100 115.8 93.55 96.25 -57,000 1,124,7500.16
1,022,750 19,250 10 13.15 8.25 12.45 2220.00 129 129 112.5 113.85 250 155,2500.15
1,353,500 -83,500 7.7 10.8 7.5 10.15 2240.00 149.5 149.5 130 131.15 -1,750 112,2500.08
968,500 -33,250 6.95 8.85 5.75 8.4 2260.00 163.55 165 152.7 155 -1,000 85,2500.09
479,250 -36,500 6.25 7.4 5.7 6.9 2280.00 187.6 187.6 182.6 182.6 -750 27,0000.06
5,111,250 63,000 5.1 6.55 5 5.85 2300.00 200 207.05 184 186.7 -6,000 242,5000.05
204,250 -18,000 4.35 5.65 4.2 5.1 2320.00no data
299,250 -21,000 4.4 4.8 3.7 4.55 2340.00 243.3 243.3 243.3 243.3 -250 3,7500.01
255,750 14,250 3.75 4.8 3.2 4.05 2360.00 271.15 0 2500
111,750 -14,500 3.35 3.75 2.95 3.55 2380.00no data
2,633,000 -200,250 2.8 3.3 2.55 3.15 2400.00 299 300 283.9 283.9 -4,500 57,5000.02
93,250 8,750 2.45 2.95 2.3 2.75 2420.00 321.25 0 2,0000.02
82,250 -1,250 2 2.85 2 2.4 2440.00 344.05 0 2500
105,000 -1,000 1.95 2.15 1.95 2.1 2460.00no data
81,000 -1,250 2.15 2.2 1.85 2 2480.00 399.1 0 4,7500.06
1,466,500 -70,500 1.65 2.05 1.65 1.9 2500.00 395 396 387 390 -2,000 38,2500.03
26,750 -2,500 1.3 1.8 1.05 1.55 2520.00no data
40,500 -1,750 1.45 2.25 1.3 1.8 2540.00no data
31,750 -1,000 1.4 1.5 1.4 1.5 2560.00no data
12,500 -250 1.3 1.3 1.3 1.3 2580.00no data
624,250 250 1.35 1.35 1.05 1.15 2600.00 487 487 487 487 500 3,7500.01
8,000 -250 1.05 1.05 1 1 2620.00no data
15,250 -3,500 1.05 1.05 0.9 1 2640.00no data
34,250 -6,000 1.15 1.15 0.6 0.9 2660.00no data
244,500 10,750 1 1.1 1 1.05 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.9 0.9 0.9 0.9 500 23,75095
1400.00 0.75 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.9 0 67,25026.9
4,000 0 493 1600.00 0.55 1 0.55 0.95 0 49,50012.38
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 383.6 395 383.6 389 1700.00 1.1 1.3 0.8 1 -2,500 104,50034.83
1780.00 1.35 0 2,250
10,250 0 295 296 289.9 296 1800.00 1.8 2.15 1.75 1.85 -2,000 439,50042.88
1,250 1,250 274.1 274.1 274.1 274.1 1820.00 2.5 0 13,00010.4
1840.00 2.55 2.7 2.55 2.7 -500 40,250
1860.00 1.1 2.7 1.1 1.9 0 77,000
1,000 0 218.15 1880.00 3 3.2 1.6 2.85 -2,500 51,25051.25
52,250 1,250 194 199 189.05 191.45 1900.00 3.2 4 2.55 2.75 -29,750 918,50017.58
1,000 0 175.2 1920.00 4 4.1 2.75 2.9 -4,750 138,750138.75
2,250 0 164.8 1940.00 3.3 4.5 2.95 3.3 -10,000 252,750112.33
10,000 0 133.45 133.45 131.5 131.5 1960.00 3.05 5.25 3 4.05 -3,000 543,75054.38
6,500 250 115 122 114 122 1980.00 4.25 6.6 3.95 5.4 21,000 324,25049.88
411,500 16,250 78.3 107.6 78.25 97.3 2000.00 7.2 9.15 6 7.6 10,000 2,835,7506.89
47,250 2,750 85.15 88.75 79.45 81.8 2020.00 14 14 8.9 11.05 -7,500 496,50010.51
155,500 12,500 71.65 74.05 64.3 66.45 2040.00 17.1 18.4 13.35 16.1 71,000 993,5006.39
332,250 64,500 59 60.65 52.45 53.65 2060.00 24 26.35 19.75 23.85 2,750 902,2502.72
761,000 120,750 43.5 49.95 42.3 43.45 2080.00 30.55 36.15 28.3 33.45 69,500 592,2500.78
4,560,250 248,500 37.75 39.85 34 34.8 2100.00 40.75 47.4 38.5 44.55 23,250 2,851,0000.63
1,567,500 -25,250 31.45 31.45 26.5 27.25 2120.00 55.9 59.9 50.25 57 13,250 381,5000.24
1,722,000 157,750 24.05 25 20.35 21.05 2140.00 67.1 74 63.3 70.65 10,250 375,2500.22
2,207,250 70,250 22.8 22.8 15.65 16.05 2160.00 83.05 89.05 77.85 86.4 3,750 327,2500.15
1,952,750 86,500 15.4 15.4 12.15 12.4 2180.00 98.9 106.1 94.1 103.65 500 203,7500.1
7,401,500 -191,750 12.95 12.95 10.15 10.55 2200.00 112.3 124.3 111.25 120.8 -33,500 1,181,7500.16
1,003,500 -11,000 10.5 10.75 8.65 8.85 2220.00 139.55 140.5 132 132 0 155,0000.15
1,437,000 -8,250 8.1 9 7.3 7.45 2240.00 154.45 155.6 154.45 155.6 250 114,0000.08
1,001,750 -110,250 7.5 7.75 6.3 6.4 2260.00 175.8 175.8 173 173 250 86,2500.09
515,750 -64,250 5.65 6.7 5.4 5.5 2280.00 191.9 0 27,7500.05
5,048,250 -182,000 6 6.05 4.9 5 2300.00 213.75 214 207 211 1,000 248,5000.05
222,250 -23,250 5.15 5.4 4.15 4.3 2320.00no data
320,250 -7,500 4.6 4.6 3.7 3.8 2340.00 253.35 254.05 253.35 254.05 0 4,0000.01
241,500 -12,250 5.2 5.2 3.35 3.45 2360.00 271.15 0 2500
126,250 -4,500 3.7 3.9 2.95 3.1 2380.00no data
2,833,250 -37,750 3.2 3.3 2.7 2.8 2400.00 310.25 0 62,0000.02
84,500 -4,250 2.75 2.95 2.35 2.45 2420.00 321.25 0 2,0000.02
83,500 -3,000 2.4 2.85 1.85 1.9 2440.00 344.05 0 2500
106,000 -4,250 1.8 2.3 1.75 1.95 2460.00no data
82,250 -5,250 1.8 2.15 1.6 2.1 2480.00 399.1 0 4,7500.06
1,537,000 -90,500 1.95 2.2 1.8 1.85 2500.00 406 406 406 406 -750 40,2500.03
29,250 -1,250 1.55 1.95 1.55 1.95 2520.00no data
42,250 -1,000 1.6 1.75 1.1 1.35 2540.00no data
32,750 -10,000 1.8 1.85 1.35 1.55 2560.00no data
12,750 -1,250 1.5 1.6 1.45 1.6 2580.00no data
624,000 -46,500 1.55 1.6 0.9 1.35 2600.00 509.15 0 3,2500.01
8,250 -3,000 1 1.45 0.85 1.2 2620.00no data
18,750 -750 1.1 1.1 1.1 1.1 2640.00no data
40,250 3,750 1.5 1.5 1.15 1.25 2660.00no data
233,750 -5,750 1.15 1.25 1.05 1.05 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.5 0.8 0.5 0.75 0 23,25093
1400.00 0.75 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.6 0.9 0.6 0.9 -500 67,25026.9
4,000 0 493 493 493 493 1600.00 0.5 0.75 0.45 0.75 1,250 49,50012.38
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 -250 399.3 399.6 392 394.45 1700.00 1.2 1.25 1 1.05 -9,500 107,00035.67
1780.00 2.25 2.25 1.35 1.35 0 2,250
10,250 -750 304 304 290 290 1800.00 3.5 3.5 1.8 1.95 -12,000 441,50043.07
1820.00 1.5 2.5 1.5 2.5 -500 13,000
1840.00 2.05 2.5 2.05 2.1 0 40,750
1860.00 3 3.5 2.5 3.5 750 77,000
1,000 0 218.15 1880.00 3.25 3.25 3.25 3.25 0 53,75053.75
51,000 2,750 206.65 208.1 192.95 192.95 1900.00 3.85 4.3 2.95 3.5 -9,500 948,25018.59
1,000 0 175.2 1920.00 4.4 4.4 2.75 3.5 -14,250 143,500143.5
2,250 0 164.8 1940.00 5 5 3 3.9 29,750 262,750116.78
10,000 250 141.85 141.95 136.45 136.45 1960.00 4.2 5.35 3.5 4.55 -6,250 546,75054.68
6,250 500 125.4 125.4 120 120 1980.00 4.9 6.75 4.4 5.85 8,500 303,25048.52
395,250 18,250 110.3 116 98.75 100.8 2000.00 6.6 9.5 6 8.2 -11,750 2,825,7507.15
44,500 4,250 96.25 96.25 82 84.2 2020.00 9.1 13.2 8.55 11.6 6,000 504,00011.33
143,000 10,000 77.1 82.1 67.5 69.2 2040.00 13.4 18.65 12.2 16.75 32,000 922,5006.45
267,750 22,000 66.6 68.35 55.2 56.6 2060.00 19.9 26.25 17.9 23.9 22,750 899,5003.36
640,250 152,750 53.25 56.55 45.1 46 2080.00 27.8 36 25.4 33.3 29,250 522,7500.82
4,311,750 470,000 43.5 46.05 36 37.05 2100.00 38 47.3 34.75 44.3 57,500 2,827,7500.66
1,592,750 292,000 34.85 37.2 28.4 29.45 2120.00 49.35 59.9 46.35 56.8 3,500 368,2500.23
1,564,250 74,000 27.7 29.55 22.5 23.05 2140.00 61.6 73.3 58.15 70.45 -8,250 365,0000.23
2,137,000 279,000 18.05 23.25 17.4 17.95 2160.00 74.5 89.35 72.7 84.9 7,500 323,5000.15
1,866,250 59,250 7.2 18.45 6.75 14.2 2180.00 93.6 105 89.4 100.8 1,000 203,2500.11
7,593,250 140,750 13.25 15.45 11.75 12.15 2200.00 108.1 123 104.8 118.55 -18,750 1,215,2500.16
1,014,500 -67,000 12 12.85 10 10.25 2220.00 134 139 131.25 138.6 -750 155,0000.15
1,445,250 -70,000 9.35 10.7 8.5 8.65 2240.00 154.25 155 154.25 155 -750 113,7500.08
1,112,000 -34,000 8 9.2 7.05 7.5 2260.00 170.25 174.7 169.6 174.6 -1,000 86,0000.08
580,000 -8,250 7.3 8 6.35 6.6 2280.00 181.4 192.8 181.4 191.9 -750 27,7500.05
5,230,250 -261,250 6.95 7.25 5.75 6 2300.00 203.5 213.75 203.5 213.35 -250 247,5000.05
245,500 -4,500 6.65 6.65 5 5.2 2320.00no data
327,750 6,000 5.8 5.8 4.4 4.55 2340.00 247.95 247.95 246.55 246.55 -250 4,0000.01
253,750 -3,250 4.95 4.95 4 4.15 2360.00 271.15 0 2500
130,750 -20,750 4.5 4.5 3.55 3.65 2380.00no data
2,871,000 -66,000 3.9 3.9 3.2 3.35 2400.00 303.75 312 303.75 310.25 0 62,0000.02
88,750 -9,000 3.35 3.4 2.7 2.95 2420.00 321.25 0 2,0000.02
86,500 -4,750 3.1 3.1 2.7 3 2440.00 344.05 0 2500
110,250 -2,250 3.35 3.35 2.2 2.25 2460.00no data
87,500 -250 2.65 2.95 2.3 2.75 2480.00 399.1 0 4,7500.05
1,627,500 -112,250 2.1 2.3 1.9 2.1 2500.00 406 408 406 408 0 41,0000.03
30,500 -3,000 1.95 2 1.6 1.65 2520.00no data
43,250 -4,000 1.15 2.65 1.15 1.65 2540.00no data
42,750 -5,000 1.45 1.95 1.4 1.8 2560.00no data
14,000 -5,750 1.95 1.95 1 1.65 2580.00no data
670,500 27,250 1.8 2 1.55 1.6 2600.00 503 509.15 503 509.15 -1,000 3,2500
11,250 -750 1.25 1.25 1.15 1.2 2620.00no data
19,500 0 1.45 1.5 1.1 1.1 2640.00no data
36,500 750 1.5 1.5 1.4 1.5 2660.00no data
239,500 -6,750 1.15 1.3 0.95 1.25 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.75 0 23,25093
1400.00 0.75 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.6 0.8 0.6 0.6 0 67,75027.1
4,000 -250 502 502 498 498 1600.00 0.95 0.95 0.7 0.75 -250 48,25012.06
1,500 0 570 1660.00 1.7 0 1,2500.83
3,250 250 400 400 398 398 1700.00 1 1.15 0.95 1.1 -1,000 116,50035.85
1780.00 1.75 2.25 1.75 2.25 0 2,250
11,000 -250 299.7 304.95 295 304.95 1800.00 1.95 2.3 1.8 2.15 -6,750 453,50041.23
1820.00 2 3 2 3 750 13,500
1840.00 4 4 2 2.45 500 40,750
1860.00 3 3.45 2.5 3.4 1,250 76,250
1,000 0 218.15 1880.00 5 5 2.15 3.45 -250 53,75053.75
48,250 1,000 202 208 199 205.5 1900.00 3.85 5.45 2.5 3.6 -58,500 957,75019.85
1,000 0 175.2 1920.00 4.3 5.35 2.45 3.35 -18,500 157,750157.75
2,250 250 164.8 164.8 164.8 164.8 1940.00 4.6 4.6 2.85 3.6 -78,250 233,000103.56
9,750 0 146.1 146.1 146.1 146.1 1960.00 5 6.55 3.55 4.05 -7,500 553,00056.72
5,750 0 112.8 1980.00 5.7 6.4 4.75 4.95 24,750 294,75051.26
377,000 3,500 109.35 113.5 103.5 110.3 2000.00 8.05 12.1 6.5 6.75 11,250 2,837,5007.53
40,250 -7,250 91 96.2 86.95 91.85 2020.00 15 15 9 9.45 102,000 498,00012.37
133,000 -5,250 79.55 80.3 70.6 77 2040.00 17.1 19.4 13.2 13.75 -53,750 890,5006.7
245,750 2,000 64.7 67.55 57.95 63.7 2060.00 24.05 27.3 19.2 19.85 -45,500 876,7503.57
487,500 -150,500 50 55 47.3 51.8 2080.00 30.55 34.5 27.1 28.2 19,250 493,5001.01
3,841,750 -33,250 39.95 44.5 38.1 42.2 2100.00 37.5 45.95 36.75 38 -23,000 2,770,2500.72
1,300,750 -13,500 33.5 35.8 30.6 33.8 2120.00 51.1 57.65 48.5 49.6 6,750 364,7500.28
1,490,250 -34,000 27.05 28.5 24.2 26.85 2140.00 62.1 71.15 61.4 62.8 500 373,2500.25
1,858,000 -180,500 20.9 22.6 19 21.15 2160.00 78 84.9 75.5 77.25 -5,250 316,0000.17
1,807,000 -25,750 16.95 18.05 15.25 16.75 2180.00 95.2 102 91.3 93.6 250 202,2500.11
7,452,500 -181,250 13.65 15.3 13.05 14.2 2200.00 110 119.9 108.25 110.45 -16,750 1,234,0000.17
1,081,500 18,250 10.35 12.9 9.95 11.9 2220.00 129.8 137.65 129.8 131 -500 155,7500.14
1,515,250 7,250 11.65 11.65 9.5 10 2240.00 147.15 155 147.15 148.8 250 114,5000.08
1,146,000 -19,250 9.25 9.45 8.25 8.65 2260.00 168.8 168.8 164.25 164.25 0 87,0000.08
588,250 -11,000 7.6 8.3 7.25 7.65 2280.00 184.5 184.5 184.5 184.5 0 28,5000.05
5,491,500 -115,250 5.85 7.45 5.85 7.05 2300.00 202 206.5 200 202 -500 247,7500.05
250,000 -10,500 6.25 6.6 5.9 6.2 2320.00no data
321,750 -9,000 5.15 5.75 5.15 5.45 2340.00 250 250 250 250 0 4,2500.01
257,000 13,250 5.6 5.6 4.65 4.9 2360.00 271.15 271.15 271.15 271.15 250 2500
151,500 -1,000 4.35 4.55 4 4.35 2380.00no data
2,937,000 -41,250 4.35 4.95 3.9 4 2400.00 300 301.05 297.25 297.25 -250 62,0000.02
97,750 1,000 3.65 3.7 3.5 3.6 2420.00 321.25 321.25 321.25 321.25 250 2,0000.02
91,250 -1,250 4 4 3.05 3.15 2440.00 344.05 344.05 344.05 344.05 -250 2500
112,500 -2,250 2.7 3 2.55 2.8 2460.00no data
87,750 -1,750 2.55 2.65 2.5 2.65 2480.00 399.1 0 4,7500.05
1,739,750 -67,750 2.4 2.5 2.2 2.35 2500.00 399 399 399 399 -250 41,0000.02
33,500 -2,500 2 2.1 1.8 2.1 2520.00no data
47,250 -250 3.45 3.45 1.8 1.8 2540.00no data
47,750 -3,000 2.05 2.05 1.55 1.9 2560.00no data
19,750 -250 2.35 2.35 1.8 2 2580.00no data
643,250 22,250 1.7 1.8 1.6 1.7 2600.00 505 505 492.55 500.8 0 4,2500.01
12,000 -250 1.45 1.45 1.45 1.45 2620.00no data
19,500 -2,000 1.6 1.6 1.4 1.55 2640.00no data
35,750 -500 1.55 1.8 1.35 1.4 2660.00no data
246,250 -4,500 1.6 2 1.15 1.2 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.75 0.75 0.75 0.75 250 23,25093
1400.00 0.75 0.75 0.75 0.75 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.85 0 67,75027.1
4,250 -250 489.9 489.9 485.5 485.5 1600.00 0.75 1.1 0.6 1.1 -5,500 48,50011.41
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 409.2 1700.00 1.05 1.8 0.95 1.05 -2,250 117,50039.17
1780.00 1.3 2.25 1.3 1.95 1,000 2,250
11,250 -1,500 285.95 303.75 285.3 285.5 1800.00 2.85 2.85 1.9 2.2 -4,750 460,25040.91
1820.00 2.8 2.85 2 2.45 -500 12,750
1840.00 2.75 3.5 2.45 2.7 250 40,250
1860.00 3.3 3.8 2.7 3.45 -1,500 75,000
1,000 250 208.1 218.15 208.1 218.15 1880.00 3.15 4.2 2.6 3.6 -16,000 54,00054
47,250 2,250 189.25 205 188.4 189.95 1900.00 4.8 4.8 3 4 -26,250 1,016,25021.51
1,000 -250 175.2 175.2 175.2 175.2 1920.00 4.4 4.8 3.05 4.1 5,750 176,250176.25
2,000 0 143 1940.00 7.4 7.4 3.5 4.65 7,250 311,250155.63
9,750 2,000 136.15 146.2 134.7 134.7 1960.00 6.8 7 4.3 5.65 -9,500 560,50057.49
5,750 500 125 125 108.8 112.8 1980.00 9.35 9.5 5.8 7.5 -2,000 270,00046.96
373,500 6,000 97 113 92 99.15 2000.00 16 16 8.1 10.6 26,750 2,826,2507.57
47,500 8,750 83.05 96 75.8 82.6 2020.00 17.05 18 11.25 14.5 -9,250 396,0008.34
138,250 24,250 68.15 81 63.85 68.65 2040.00 25.4 25.4 15.75 20.1 15,500 944,2506.83
243,750 -1,250 57 67.4 51.4 56.45 2060.00 32.25 33 22.05 27.8 -17,500 922,2503.78
638,000 70,000 50.05 56 42.5 46.4 2080.00 40 43.4 30.45 37.45 19,500 474,2500.74
3,875,000 349,000 41.8 46.3 34.45 37.8 2100.00 55.5 55.5 40.2 48.65 2,500 2,793,2500.72
1,314,250 38,500 31 37.4 27.7 30.35 2120.00 69 69 51.6 61.55 -6,250 358,0000.27
1,524,250 62,500 25.25 30 22.2 24.25 2140.00 81 81.8 64.1 75.5 -16,000 372,7500.24
2,038,500 -62,500 20.3 23.7 17.6 19.15 2160.00 96.4 97.3 78.2 90.6 -6,500 321,2500.16
1,832,750 69,000 16.7 19 14 15.5 2180.00 112.85 114.3 93.75 106.9 -500 202,0000.11
7,633,750 -240,000 15 15.95 12 13.35 2200.00 127.05 133.1 110.65 124.95 -64,500 1,250,7500.16
1,063,250 3,500 13.2 13.3 10.6 11.45 2220.00 130 152.25 129.9 138.7 250 156,2500.15
1,508,000 -345,750 9.4 11.45 9.15 9.85 2240.00 147.5 160 147.5 159.2 -750 114,2500.08
1,165,250 -50,000 9.75 9.75 8.1 8.6 2260.00 167 172 164.25 172 -750 87,0000.07
599,250 -29,000 9.1 9.1 7.3 7.6 2280.00 190 191.25 190 191.2 -250 28,5000.05
5,606,750 -197,250 7.6 7.75 6.7 6.95 2300.00 223 225 202.2 217.25 -6,000 248,2500.04
260,500 -22,500 6.6 6.8 5.85 6.2 2320.00no data
330,750 -23,500 6.05 6.2 5.2 5.45 2340.00 245.35 260 245.35 254.5 250 4,2500.01
243,750 -21,500 5.05 5.45 4.75 4.95 2360.00no data
152,500 6,250 5.05 5.05 4.25 4.45 2380.00no data
2,978,250 -130,000 5.2 5.2 3.8 4.1 2400.00 318.2 318.2 301 302 -2,000 62,2500.02
96,750 -12,250 3.25 3.9 3.2 3.7 2420.00 325.45 0 1,7500.02
92,500 -9,000 3.1 3.7 2.85 3.4 2440.00 339.4 0 5000.01
114,750 0 2.55 3.15 2.45 2.8 2460.00no data
89,500 -3,750 2.55 2.95 2.4 2.8 2480.00 399.1 0 4,7500.05
1,807,500 -70,250 2.8 2.85 2.15 2.35 2500.00 411 415 403.8 415 -250 41,2500.02
36,000 -7,500 2.2 2.3 1.8 2.2 2520.00no data
47,500 -3,000 2.35 2.35 1.75 2 2540.00no data
50,750 -2,500 2.3 2.3 1.75 2 2560.00no data
20,000 750 1.95 2 1.85 2 2580.00no data
621,000 -4,250 1.9 1.9 1.5 1.7 2600.00 448.55 0 4,2500.01
12,250 -500 1.5 1.5 1.5 1.5 2620.00no data
21,500 -250 1.65 1.75 1.6 1.6 2640.00no data
36,250 1,500 1.75 1.85 1.65 1.7 2660.00no data
250,750 -3,750 1.4 1.5 1.3 1.3 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.75 0.75 0.75 0.75 250 23,00092
1400.00 0.35 0.55 0.35 0.55 0 9,250
250 0 654 1480.00 2.5 0 2501
2,500 0 610 1500.00 0.7 0.85 0.55 0.85 -7,250 67,75027.1
4,500 250 476.1 476.1 476.1 476.1 1600.00 0.9 1.1 0.65 0.95 250 54,00012
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 409.2 1700.00 0.8 1.55 0.8 1.45 6,000 119,75039.92
1780.00 7.6 0 1,250
12,750 500 286 286 275 278.55 1800.00 2.8 3.5 2.5 2.8 24,000 465,00036.47
1820.00 3.3 3.3 2.7 2.95 500 13,250
1840.00 7.95 7.95 2.6 3.65 0 40,000
1860.00 4.2 4.3 3.5 4.05 -750 76,500
750 250 205.5 205.5 205.5 205.5 1880.00 4 4.95 3.6 4.4 15,000 70,00093.33
45,000 -2,000 188.9 188.9 180.2 183 1900.00 5.85 7.7 4.25 4.8 62,000 1,042,50023.17
1,250 250 164.25 164.25 164.25 164.25 1920.00 7.55 7.55 4.95 5.4 10,000 170,500136.4
2,000 750 145 146 143 143 1940.00 8.5 8.85 5.95 6.5 16,500 304,000152
7,750 250 128 128.25 126.05 126.05 1960.00 8.6 11.35 7.55 8.1 5,250 570,00073.55
5,250 250 111.35 113.3 109.2 110.95 1980.00 11.4 14.8 10 10.9 2,000 272,00051.81
367,500 19,500 107 109.5 91.25 95.75 2000.00 14.15 19.4 13.5 14.85 92,250 2,799,5007.62
38,750 7,500 85 85 77.75 80.5 2020.00 19.05 24.75 17.95 19.85 10,750 405,25010.46
114,000 6,000 78.1 78.15 63.9 66.8 2040.00 25.6 32.2 23.85 26.3 -500 928,7508.15
245,000 74,500 67.85 67.9 53 55.5 2060.00 31.2 41.95 31.2 34.3 60,750 939,7503.84
568,000 328,750 55.8 56.35 43.9 46.1 2080.00 41.05 52.25 40.85 45.1 61,750 454,7500.8
3,526,000 358,750 42.85 47 36.5 38 2100.00 53 64.55 50.75 56.75 -94,500 2,790,7500.79
1,275,750 16,500 37.6 38.7 29.95 31.2 2120.00 64.55 78.05 63.4 70.35 -22,250 364,2500.29
1,461,750 -750 30.75 32 24.55 25.45 2140.00 77.15 93 77.1 84.55 -19,750 388,7500.27
2,101,000 320,500 24.75 25.55 19.25 20.6 2160.00 92.05 109.1 92.05 99.95 -21,000 327,7500.16
1,763,750 140,000 21.15 21.25 16 16.7 2180.00 110 125.8 110 116.3 -8,250 202,5000.11
7,873,750 244,000 16.05 17.5 14 14.5 2200.00 121.45 143.45 121.45 133.45 -37,000 1,315,2500.17
1,059,750 -77,500 13.55 14.05 11.65 12.3 2220.00 153.1 154.35 146 148.5 250 156,0000.15
1,853,750 -380,250 12.1 12.1 9.85 10.3 2240.00 169.75 172.7 169.75 170.55 -1,000 115,0000.06
1,215,250 -184,500 9.95 10.25 8.55 9.1 2260.00 187.45 193 186 187.3 0 87,7500.07
628,250 -31,000 8.8 8.9 7.65 8.1 2280.00 204.55 206.3 204.55 206.3 -250 28,7500.05
5,804,000 -175,500 8.75 8.8 7.05 7.5 2300.00 222.2 231.55 220 225.9 -7,500 254,2500.04
283,000 -10,750 5.1 7.05 5.1 6.55 2320.00no data
354,250 -10,000 7.05 7.05 5.7 6 2340.00 251.15 0 4,0000.01
265,250 -16,250 5.5 5.9 5.15 5.3 2360.00no data
146,250 -43,000 3.85 5.15 3.8 4.85 2380.00no data
3,108,250 68,000 4 5.2 4 4.55 2400.00 325 325 319.65 322 0 64,2500.02
109,000 -23,250 4.35 4.5 3.65 3.9 2420.00 325.45 0 1,7500.02
101,500 -7,000 3.9 4.05 3.4 3.55 2440.00 339.4 0 5000
114,750 3,250 3.05 3.45 2.9 3.05 2460.00no data
93,250 1,250 3.3 3.3 2.85 3.1 2480.00 399.1 399.1 399.1 399.1 -250 4,7500.05
1,877,750 -99,000 3.05 3.05 2.4 2.7 2500.00 404 0 41,5000.02
43,500 -4,750 2.15 2.45 2 2.15 2520.00no data
50,500 -3,500 1.9 2.15 1.9 2.05 2540.00no data
53,250 -3,500 2 2.1 1.95 2.1 2560.00no data
19,250 0 1.8 2.45 1.7 2.45 2580.00no data
625,250 -8,500 1.6 1.9 1.55 1.8 2600.00 448.55 0 4,2500.01
12,750 0 1.7 1.7 1.65 1.65 2620.00no data
21,750 250 1.95 1.95 1.55 1.65 2640.00no data
34,750 -1,000 1.45 1.55 1.45 1.5 2660.00no data
254,500 -10,250 1.6 1.6 1.3 1.4 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.6 0.6 0.6 0.6 250 22,75091
1400.00 0.8 0.8 0.8 0.8 -250 9,250
250 0 654 1480.00 2.5 0 2501
2,500 2,250 608 610.5 608 610 1500.00 0.9 0.95 0.7 0.9 -2,250 75,00030
4,250 0 520 1600.00 0.75 1 0.7 0.9 1,000 53,75012.65
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 409.2 1700.00 1.15 1.5 0.8 0.95 -2,000 113,75037.92
1780.00 7.6 7.6 7.6 7.6 500 1,250
12,250 0 314.4 314.4 300 304 1800.00 2.25 3.2 1.8 2.4 4,000 441,00036
1820.00 2.7 0 12,750
1840.00 2.6 3.35 2.55 3.35 -3,250 40,000
1860.00 2.3 4 2.25 3.9 -250 77,250
500 0 230 1880.00 3.3 4.65 3.05 4 -1,750 55,000110
47,000 1,750 218.7 218.7 192 200.4 1900.00 4.15 6 3.05 4.6 49,250 980,50020.86
1,000 0 317 1920.00 7.7 7.75 3.3 5.4 11,000 160,500160.5
1,250 750 170 170 155 162 1940.00 4.75 8.2 4.05 6.35 -14,500 287,500230
7,500 0 160.6 1960.00 6 10.5 5.05 8.3 51,000 564,75075.3
5,000 500 137.7 137.7 123 125.55 1980.00 7.95 13.5 6.85 10.4 67,000 270,00054
348,000 16,000 128 128 103.25 110.7 2000.00 10.75 17.65 9.3 13.65 223,750 2,707,2507.78
31,250 6,500 109.85 109.85 89.6 94.55 2020.00 14.9 22.6 12.3 17.95 27,750 394,50012.62
108,000 10,750 94.75 94.75 74.85 80.55 2040.00 17 29.15 16.4 23.35 15,250 929,2508.6
170,500 1,500 78.7 82.65 62.4 67.8 2060.00 24.6 37.55 22.3 30.75 -1,250 879,0005.16
239,250 52,500 69.95 70 53.65 57.1 2080.00 31.3 47.5 29.6 39.75 33,500 393,0001.64
3,167,250 285,250 58 59.15 37.7 48.05 2100.00 40.55 59.2 38.95 50.3 54,250 2,885,2500.91
1,259,250 202,000 49 50 37.9 40.2 2120.00 50.65 72.1 49.75 62.75 -37,750 386,5000.31
1,462,500 27,500 40.9 41.9 31.2 33.3 2140.00 62.45 84.95 61.8 75.3 -13,250 408,5000.28
1,780,500 175,000 34.4 34.65 25.85 27.2 2160.00 74.85 99.05 74.85 89.7 -8,000 348,7500.2
1,623,750 106,750 26.7 28.25 21.4 22.35 2180.00 90.7 115.1 90.65 104.95 -11,000 210,7500.13
7,629,750 390,250 22 23.9 18.05 18.8 2200.00 103.4 132.2 103.25 121.45 -62,250 1,352,2500.18
1,137,250 86,250 18.35 19.5 14.9 15.5 2220.00 122.9 144.5 121.8 137.15 2,500 155,7500.14
2,234,000 171,250 14.55 18 12 12.65 2240.00 138.6 166.2 138.6 166.2 -4,000 116,0000.05
1,399,750 -235,250 13 13.4 10.55 11.1 2260.00 161 174 161 173.75 -1,250 87,7500.06
659,250 -22,250 10.7 11.7 9.3 9.8 2280.00 182.95 199.45 182.95 199.45 -750 29,0000.04
5,979,500 -118,500 10.5 10.5 8.5 8.95 2300.00 200.2 218 199.8 212.05 -11,750 261,7500.04
293,750 -30,000 8.35 9.25 7.5 7.9 2320.00no data
364,250 -23,750 8.1 8.2 6.7 7.15 2340.00 245 251.15 245 251.15 250 4,0000.01
281,500 -15,000 6.6 7.3 6.15 6.45 2360.00no data
189,250 -6,250 7 7 5.3 5.5 2380.00no data
3,040,250 3,500 6 6 5 5.3 2400.00 294.2 310 294.2 310 250 64,2500.02
132,250 -7,500 5.45 5.45 4.35 4.55 2420.00 325.45 0 1,7500.01
108,500 -10,500 3.4 4.9 3.4 4.05 2440.00 339.4 0 5000
111,500 -35,250 4 4 2.55 3.55 2460.00no data
92,000 2,500 4.05 4.05 3.1 3.45 2480.00 339.6 0 5,0000.05
1,976,750 -94,000 3.2 3.6 2.9 3.05 2500.00 405 410 402 404 -250 41,5000.02
48,250 -3,000 2.35 2.75 2.35 2.5 2520.00no data
54,000 -6,000 2.6 2.65 2.25 2.35 2540.00no data
56,750 -1,250 2.3 2.95 2.2 2.25 2560.00no data
19,250 -6,000 2.35 2.45 1.95 2 2580.00no data
633,750 -38,250 2.05 2.1 1.75 1.85 2600.00 448.55 0 4,2500.01
12,750 0 1.75 1.75 1.65 1.65 2620.00no data
21,500 -1,000 1.75 1.8 1.7 1.8 2640.00no data
35,750 2,250 2 2 1.6 1.8 2660.00no data
264,750 -500 2 2 1.4 1.55 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 1360.00 0.65 0.65 0.55 0.55 -250 22,50090
1400.00 0.6 0.6 0.6 0.6 500 9,500
250 0 654 1480.00 2.5 0 2501
250 0 656 1500.00 0.85 0.95 0.85 0.9 0 77,250309
4,250 0 520 1600.00 0.9 1 0.9 1 250 52,75012.41
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 409.2 409.2 409.2 409.2 1700.00 0.85 1.25 0.85 1.15 -2,000 115,75038.58
1780.00 1.4 0 750
12,250 -1,500 323 324.45 309 320 1800.00 2.15 2.9 1.9 2.25 14,500 437,00035.67
1820.00 1.15 2.7 1.15 2.7 0 12,750
1840.00 2.35 3.2 2.35 2.55 -4,500 43,250
1860.00 3.3 3.3 2.85 3 -750 77,500
500 0 230 1880.00 3.25 3.85 2.8 2.9 -1,750 56,750113.5
45,250 1,000 230 230 213.45 213.5 1900.00 3.2 4.2 2.95 3.5 8,000 931,25020.58
1,000 0 317 1920.00 3.65 4.55 3.3 3.8 14,250 149,500149.5
500 0 179.3 179.3 179.3 179.3 1940.00 5 5.75 3.9 4.65 -9,250 302,000604
7,500 -500 160 160.6 157 160.6 1960.00 6.45 7 4.85 5.8 2,500 513,75068.5
4,500 0 143.15 143.15 143.15 143.15 1980.00 6.95 9.25 6.35 7.65 -5,750 203,00045.11
332,000 29,250 135 139.45 118.95 127.3 2000.00 9 12.45 8.7 10.3 60,750 2,483,5007.48
24,750 -2,000 119.85 119.9 102.75 111.1 2020.00 12.5 16.15 11.35 13.4 4,500 366,75014.82
97,250 16,500 103.55 103.6 87.1 94.25 2040.00 16.4 21.2 14.8 17.6 130,750 914,0009.4
169,000 14,750 86.2 89.4 74.15 80.4 2060.00 22 28 19.9 23.7 34,750 880,2505.21
186,750 -5,000 75.85 76.95 62.25 68.1 2080.00 28.1 36.5 26.55 31.3 22,250 359,5001.93
2,882,000 378,000 63.95 67.55 52.65 57.8 2100.00 33.6 46.3 33.6 40.55 93,000 2,831,0000.98
1,057,250 175,250 58.5 58.5 44.5 48.7 2120.00 44.35 58.2 44.35 51.45 -30,250 424,2500.4
1,435,000 110,250 46 48.6 37.1 40.7 2140.00 59.15 70.65 56.35 63.6 -32,500 421,7500.29
1,605,500 60,500 40.75 40.75 30.55 33.65 2160.00 70.1 84.25 68.9 76.65 -7,000 356,7500.22
1,517,000 98,000 33 33.75 24.95 27.7 2180.00 82.25 99.3 82 90.55 -9,500 221,7500.15
7,239,500 325,000 28 29.4 21 23.2 2200.00 100.15 114.9 97.7 106.4 24,000 1,414,5000.2
1,051,000 31,250 24.5 24.5 17.25 19 2220.00 113.6 130.6 113.6 121.7 -4,500 153,2500.15
2,062,750 293,000 20.1 20.3 14 15.5 2240.00 129.8 141.9 128.95 138.6 -3,250 120,0000.06
1,635,000 35,750 15.45 16.05 12.2 13.2 2260.00 159.45 161 153.2 155.65 -2,750 89,0000.05
681,500 -48,500 13.7 13.7 10.75 11.45 2280.00 166.95 167.5 163.9 167.1 -2,250 29,7500.04
6,098,000 -120,250 12.1 12.95 9.85 10.35 2300.00 187.5 199 183 192.25 2,250 273,5000.04
323,750 -85,250 8.9 10.25 8.55 9.15 2320.00no data
388,000 -52,750 9.3 9.3 7.6 8.15 2340.00 223.95 230.8 223.95 230.45 500 3,7500.01
296,500 -4,250 7.7 8 6.75 7.15 2360.00no data
195,500 -4,500 6.05 7 5.95 6.3 2380.00no data
3,036,750 -49,500 7 7 5.7 5.95 2400.00 280.25 294 280.25 286.7 1,000 64,0000.02
139,750 -28,250 6 6 5 5.2 2420.00 325.45 0 1,7500.01
119,000 -8,500 5.05 5.3 4.35 4.45 2440.00 339.4 0 5000
146,750 -5,500 4.3 4.35 3.7 3.95 2460.00no data
89,500 -2,750 4.4 4.4 3.55 3.65 2480.00 339.6 0 5,0000.06
2,070,750 -55,000 4.2 4.2 3.25 3.4 2500.00 375 393 375 380.1 250 41,7500.02
51,250 -3,250 3.5 3.5 2.7 2.8 2520.00no data
60,000 -6,000 2.6 3.15 2.45 2.55 2540.00no data
58,000 -3,500 2.05 2.65 2.05 2.3 2560.00no data
25,250 -1,000 2.25 3 2.25 2.3 2580.00no data
672,000 -5,250 2.15 2.4 2 2.25 2600.00 448.55 0 4,2500.01
12,750 -1,500 1.75 2.45 1.7 2.1 2620.00no data
22,500 -1,000 1.9 2 1.8 1.9 2640.00no data
33,500 250 1.85 2.1 1.7 1.85 2660.00no data
265,250 -4,000 2 2 1.4 1.65 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 890 890 890 890 1360.00 0.65 0.65 0.65 0.65 0 22,75091
1400.00 0.7 0 9,000
250 0 654 654 654 654 1480.00 2.5 2.5 2.5 2.5 250 2501
250 0 656 1500.00 0.65 0.9 0.6 0.85 -1,750 77,250309
4,250 0 520 1600.00 0.65 0.75 0.65 0.75 -1,750 52,50012.35
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 0.75 1.25 0.7 1.15 -17,750 117,75039.25
1780.00 1.4 1.4 1.4 1.4 0 750
13,750 -250 343 349.5 337 337 1800.00 2 2.3 1.55 2.15 -9,500 422,50030.73
1820.00 2.1 2.1 2 2.05 -1,250 12,750
1840.00 2.85 2.85 1.95 2.6 -2,250 47,750
1860.00 2.85 2.9 2 2.8 -4,500 78,250
500 0 230 1880.00 2.6 2.95 2.15 2.8 -10,500 58,500117
44,250 -2,500 249.9 249.9 230 230 1900.00 2.6 3.3 2.25 3.05 -99,500 923,25020.86
1,000 0 317 1920.00 3.1 4.05 2.3 3.45 -6,750 135,250135.25
500 0 178 1940.00 3 4.45 2.65 4.1 -30,000 311,250622.5
8,000 500 189.9 189.9 178.8 178.8 1960.00 3.4 5.65 3.35 5.35 -49,250 511,25063.91
4,500 500 156.55 156.55 156.55 156.55 1980.00 4.85 7.2 4.65 6.75 -6,250 208,75046.39
302,750 6,250 156 158.65 137 140.2 2000.00 6.65 9.65 5.65 9.05 -143,000 2,422,7508
26,750 -7,000 144 144 120.75 121.85 2020.00 8.2 12.6 7.2 11.7 13,500 362,25013.54
80,750 10,000 124 124 103.9 105.8 2040.00 11.3 16.5 10.05 15.3 171,500 783,2509.7
154,250 -5,750 104.6 106.25 89 91.85 2060.00 15.5 22.2 14.05 20.85 64,250 845,5005.48
191,750 -52,750 90.8 92.2 75.8 78.15 2080.00 21.45 29 19.05 27.45 -18,750 337,2501.76
2,504,000 3,000 78.4 81 64.15 66.45 2100.00 27.7 37.95 25.35 35.55 -87,250 2,738,0001.09
882,000 39,000 68.05 69.15 55.05 56.8 2120.00 36.95 48 33.7 45.55 -7,500 454,5000.52
1,324,750 212,750 58 58.6 46.75 48.3 2140.00 47 59.85 43.2 57.1 46,000 454,2500.34
1,545,000 96,250 50.8 50.8 39.15 40.4 2160.00 60 72 54.15 69.3 -2,250 363,7500.24
1,419,000 19,500 41.95 41.95 32.8 33.8 2180.00 71.1 85.5 66.15 82.75 -2,000 231,2500.16
6,914,500 366,750 34.7 36.15 27.65 28.5 2200.00 86 100.6 81 97.4 -28,750 1,390,5000.2
1,019,750 -9,500 29.95 30.4 23.1 23.8 2220.00 98.75 115.6 98.55 111.65 -3,750 157,7500.15
1,769,750 119,250 24.45 24.9 19 19.7 2240.00 112.9 131.65 109.5 127.6 -15,500 123,2500.07
1,599,250 59,250 20 20.75 16 16.5 2260.00 129.25 147.6 126.65 143.45 -27,000 91,7500.06
730,000 -153,250 18.05 18.4 13.75 14.1 2280.00 147.6 162 142.8 161.15 -8,250 32,0000.04
6,218,250 -301,750 15.4 15.65 12.1 12.45 2300.00 168.5 185 164.75 181.65 -2,750 271,2500.04
409,000 -13,750 13.3 13.3 10.35 10.65 2320.00no data
440,750 -39,250 11.9 11.9 9 9.3 2340.00 209.9 218.55 203 218.55 -250 3,2500.01
300,750 -33,500 9.9 10 8 8.3 2360.00no data
200,000 10,500 9 9 7.25 7.45 2380.00no data
3,086,250 61,000 8.7 8.7 6.9 7.1 2400.00 254.45 269 254.45 269 -250 63,0000.02
168,000 17,500 7.3 7.3 5.75 6.25 2420.00 325.45 0 1,7500.01
127,500 250 8 8 5.25 5.55 2440.00 339.4 0 5000
152,250 -14,250 6.1 6.1 4.45 4.7 2460.00no data
92,250 -8,500 6.15 6.2 4.25 4.55 2480.00 339.6 339.6 339.6 339.6 250 5,0000.05
2,125,750 -227,250 5.45 5.45 3.9 4.1 2500.00 369 372 363.9 372 0 41,5000.02
54,500 -16,000 4.05 4.1 3.25 3.45 2520.00no data
66,000 -16,500 4.1 4.35 2.95 3.2 2540.00no data
61,500 500 3.55 3.55 2.5 2.55 2560.00no data
26,250 -2,000 3.15 3.15 2.6 2.8 2580.00no data
677,250 -47,500 2.75 3 2.45 2.55 2600.00 448.55 0 4,2500.01
14,250 -250 2.05 2.15 2.05 2.1 2620.00no data
23,500 -6,250 2.4 4.6 2.1 2.35 2640.00no data
33,250 -1,000 2.45 2.45 1.8 2.25 2660.00no data
269,250 -47,750 2.05 2.4 1.4 1.95 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 663.45 1360.00 0.7 0.7 0.7 0.7 0 22,75091
1400.00 0.65 0.7 0.65 0.7 -1,000 9,000
250 0 700 1480.00no data
250 250 656 656 656 656 1500.00 0.8 0.8 0.6 0.65 -750 79,000316
4,250 0 520 1600.00 0.9 0.9 0.6 0.6 -1,250 54,25012.76
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 1.25 1.5 0.75 0.9 -11,750 135,50045.17
1780.00 1.3 1.35 1.2 1.35 -1,250 750
14,000 -2,000 343.15 355.6 343 353.55 1800.00 2.25 2.4 1.3 1.85 -64,750 432,00030.86
1820.00 1.6 2.1 1.4 2.05 -4,000 14,000
1840.00 2.6 2.75 1.5 2.45 -19,500 50,000
1860.00 2.4 2.95 1.7 2.5 -10,500 82,750
500 0 230 1880.00 3.3 3.3 1.75 2.55 -11,250 69,000138
46,750 -4,000 245 258.5 245 256.85 1900.00 3.55 3.6 2.25 2.75 -243,500 1,022,75021.88
1,000 0 317 1920.00 3.95 6 2.3 2.65 -17,000 142,000142
500 0 178 1940.00 5.2 5.2 2.7 3 -66,250 341,250682.5
7,500 0 199.25 201 198 201 1960.00 5.15 8.05 3.25 3.6 -40,000 560,50074.73
4,000 -250 182.3 182.3 182.3 182.3 1980.00 7.5 8.5 4.55 4.9 -95,250 215,00053.75
296,500 -45,750 154.1 165 148 162.8 2000.00 10.45 10.45 6.15 6.45 -387,750 2,565,7508.65
33,750 -4,750 136.5 146 133.5 144 2020.00 12.3 12.85 8 8.2 -62,250 348,75010.33
70,750 -3,000 120.35 129 119.35 126.8 2040.00 16.45 16.45 10.25 10.7 213,000 611,7508.65
160,000 -5,500 105.1 112.5 99.55 110.85 2060.00 22.85 22.85 13.7 14.25 -9,250 781,2504.88
244,500 -26,500 90 98.7 85.25 96.3 2080.00 25.15 27.7 18.65 19.55 1,750 356,0001.46
2,501,000 -473,500 77.95 84.85 73.6 82.65 2100.00 37.6 37.6 24.8 25.55 -287,000 2,825,2501.13
843,000 -310,750 68.55 73.2 63.15 70.65 2120.00 48.3 48.3 32.7 34 29,750 462,0000.55
1,112,000 -135,500 60.05 62.95 54.4 60.35 2140.00 58.45 58.45 42 43.35 103,750 408,2500.37
1,448,750 38,500 48.45 53.95 45.8 51.2 2160.00 65.65 68.05 52.45 54.15 54,000 366,0000.25
1,399,500 21,000 40.95 45 38.9 43.3 2180.00 81.95 81.95 64.7 66.15 -1,000 233,2500.17
6,547,750 -409,500 35.6 38.4 33.45 36.95 2200.00 90 95.15 78 80.2 -160,000 1,419,2500.22
1,029,250 45,750 30.65 32.4 28.4 30.95 2220.00 106.1 106.35 92 93.8 -28,250 161,5000.16
1,650,500 -57,000 25.55 27.1 23.9 25.95 2240.00 120.2 120.9 106.95 109.25 -36,000 138,7500.08
1,540,000 -92,500 23.05 23.05 20.15 21.7 2260.00 141.8 141.8 122.05 124.85 -41,500 118,7500.08
883,250 -64,750 18.95 19.5 17.25 18.3 2280.00 150.1 154.2 138.55 141.1 -26,250 40,2500.05
6,520,000 -221,500 17.5 17.5 15.25 15.95 2300.00 169 174.5 156.5 157.6 2,000 274,0000.04
422,750 8,500 14.55 14.95 13 13.5 2320.00 202.2 0 2500
480,000 -3,500 12.65 13.15 11.4 11.85 2340.00 192.9 192.9 192.9 192.9 -250 3,5000.01
334,250 -500 12.3 12.35 10.2 10.55 2360.00no data
189,500 -13,500 10.05 10.6 8.45 9.45 2380.00no data
3,025,250 -65,000 10 10 8.55 8.7 2400.00 268.45 268.45 247.3 249.45 -4,750 63,2500.02
150,500 250 8.45 8.65 7.55 7.75 2420.00 325.45 0 1,7500.01
127,250 5,750 7.65 7.65 6.55 6.85 2440.00 339.4 0 5000
166,500 12,750 6.9 7 6 6.2 2460.00no data
100,750 -4,250 6.5 6.55 5.7 6.15 2480.00 384.85 0 4,7500.05
2,353,000 -152,500 6.5 6.5 5.3 5.45 2500.00 360 360 348 348.7 -1,750 41,5000.02
70,500 4,750 5.4 5.4 4.5 4.65 2520.00no data
82,500 8,500 4.25 4.65 4.05 4.15 2540.00no data
61,000 2,250 3.5 4.7 2.85 3.6 2560.00no data
28,250 4,000 3.5 3.6 3.3 3.35 2580.00no data
724,750 -82,000 3.65 3.7 2.85 3.05 2600.00 453.2 453.2 443.9 448.55 250 4,2500.01
14,500 -1,250 3.25 3.25 2.65 2.65 2620.00no data
29,750 2,000 3.3 3.65 2.9 3 2640.00no data
34,250 -3,000 3.55 3.55 2.3 2.4 2660.00no data
317,000 -7,500 2.65 2.8 1.9 2.05 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 663.45 1360.00 0.85 0.85 0.85 0.85 500 22,75091
1400.00 0.85 0.85 0.7 0.7 0 10,000
250 0 700 1480.00no data
1500.00 1.1 1.1 0.7 0.8 -5,250 79,750
4,250 0 520 1600.00 1.5 1.5 0.85 0.9 -1,000 55,50013.06
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 1.8 1.8 1.25 1.55 -20,250 147,25049.08
1780.00 2.85 0 2,000
16,000 3,250 319.9 330.5 319 330.5 1800.00 3.15 3.15 2.1 2.45 46,750 496,75031.05
1820.00 2.35 2.6 2.3 2.3 -1,000 18,000
1840.00 4.2 4.25 2.45 2.55 1,250 69,500
1860.00 4 5.2 2.55 2.75 -13,000 93,250
500 0 230 1880.00 4.7 5.1 2.5 2.95 -16,000 80,250160.5
50,750 -9,000 224.8 240 221 238.1 1900.00 6.05 6.65 3.4 3.7 -222,000 1,266,25024.95
1,000 0 317 1920.00 5.3 9.6 3.95 4.4 -39,750 159,000159
500 0 178 1940.00 6.55 9.1 5 5.5 -96,250 407,500815
7,500 0 155.85 1960.00 10.2 11.2 6.15 6.75 112,250 600,50080.07
4,250 250 150 157 148.65 157 1980.00 13.1 14 8.15 8.9 -15,500 310,25073
342,250 -32,000 127 149.55 121.05 146.65 2000.00 19.8 20.5 10.95 11.65 149,000 2,953,5008.63
38,500 -4,250 119.95 132 115.65 129.45 2020.00 21.3 21.95 13.75 14.7 -74,500 411,00010.68
73,750 -12,000 102.05 115.5 101.4 113.45 2040.00 29.65 30.1 17.6 18.6 -32,000 398,7505.41
165,500 3,500 82.7 101.15 80.45 99.35 2060.00 36.85 37.7 22.7 24.1 48,000 790,5004.78
271,000 -44,250 73.05 87.95 70.9 86.1 2080.00 46.35 47.2 29.2 30.75 11,250 354,2501.31
2,974,500 -633,000 67 76.25 61.65 74.6 2100.00 58.4 58.95 37 38.75 -37,000 3,112,2501.05
1,153,750 -201,500 57.2 65.9 53 64.25 2120.00 60.55 63.4 46.75 49 10,250 432,2500.37
1,247,500 59,250 48.7 56.8 45.7 55.4 2140.00 81.05 81.05 57.5 59.85 -4,250 304,5000.24
1,410,250 -37,250 40.45 48.4 39.1 47.05 2160.00 94.85 96.2 69.1 71.5 -21,000 312,0000.22
1,378,500 26,250 35.35 41.1 33.8 40 2180.00 104.9 104.9 82.25 84.6 -21,750 234,2500.17
6,957,250 -338,500 30.85 35.7 28.9 34.7 2200.00 125.65 125.7 96.7 98.7 -107,500 1,579,2500.23
983,500 -94,250 26.1 30.5 25.6 29.5 2220.00 130.7 130.7 110.1 113.4 -10,500 189,7500.19
1,707,500 -58,000 22.5 25.85 21.75 25.1 2240.00 145.2 145.85 126.05 126.45 -12,000 174,7500.1
1,632,500 -27,250 19.35 22 18.25 21.25 2260.00 153.45 157.9 143.95 144.65 750 160,2500.1
948,000 16,000 17.15 19 16.1 18.35 2280.00 178 178.7 159.85 161.1 -500 66,5000.07
6,741,500 -58,250 15.75 17 14.5 16.45 2300.00 197.6 200 178 179.55 -24,750 272,0000.04
414,250 -4,000 12.7 14.7 12.55 14.25 2320.00 202.2 202.2 202.2 202.2 -250 2500
483,500 -30,500 12 13.05 11.1 12.5 2340.00 214.25 214.25 214.25 214.25 250 3,7500.01
334,750 -26,000 10.1 11.7 9.9 11.25 2360.00no data
203,000 10,250 10 18 8.8 10.05 2380.00no data
3,090,250 -187,750 9.2 9.75 8.15 9.4 2400.00 290.05 290.45 270 270 -4,000 68,0000.02
150,250 -750 6.6 8.7 6.6 8.45 2420.00 325.45 0 1,7500.01
121,500 -8,750 8.5 8.5 6.55 7.5 2440.00 339.4 0 5000
153,750 -5,250 4.5 6.95 4.35 6.8 2460.00no data
105,000 -1,000 7.45 12.8 5.75 6.5 2480.00 384.85 0 4,7500.05
2,505,500 110,500 5.8 6.5 5.1 6.2 2500.00 384.65 384.65 368.95 369.5 -1,500 43,2500.02
65,750 -1,250 9.7 11.9 4.6 5.35 2520.00no data
74,000 -1,250 8 9 4 4.9 2540.00no data
58,750 -5,500 9.9 9.9 3.95 4.4 2560.00no data
24,250 -4,250 4.15 4.15 3.75 4.05 2580.00no data
806,750 -31,500 3.75 4 3.1 3.55 2600.00 480 480 463 464 -750 4,0000
15,750 -750 3.4 3.7 3 3.25 2620.00no data
27,750 -250 3 3.4 2.5 3.25 2640.00no data
37,250 250 3.05 3.05 2.8 3.05 2660.00no data
324,500 -23,250 2.7 2.7 2.05 2.55 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 663.45 663.45 663.45 663.45 1360.00 0.75 1.2 0.75 0.95 750 22,25089
1400.00 1.15 1.35 0.8 0.8 -1,000 10,000
250 0 700 1480.00no data
1500.00 1.35 1.5 1.2 1.2 7,000 85,000
4,250 0 520 1600.00 1.15 1.45 1.15 1.2 750 56,50013.29
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 1.8 2 1.75 2 -3,250 167,50055.83
1780.00 2.85 0 2,000
12,750 -1,500 320 322 308 308 1800.00 3 3.55 2.7 3.4 -2,750 450,00035.29
1820.00 2.9 2.9 2.9 2.9 0 19,000
1840.00 3.85 4.2 3.6 4.15 1,500 68,250
1860.00 4.25 4.75 4 4.6 -5,500 106,250
500 0 230 1880.00 5.5 5.7 4.6 5.5 -12,000 96,250192.5
59,750 2,750 227 231.5 212.4 216.35 1900.00 6.65 7.25 5.35 7 -55,250 1,488,25024.91
1,000 0 317 1920.00 7.5 8.4 6.2 7.9 -2,000 198,750198.75
500 0 178 1940.00 7.4 10.35 7.4 9.8 7,750 503,7501007.5
7,500 -500 173 173 155.85 155.85 1960.00 9.65 12.95 9.6 12.35 -17,750 488,25065.1
4,000 0 153.9 153.9 153 153 1980.00 12.3 16.2 12.2 15.4 -5,500 325,75081.44
374,250 40,750 139.5 143 125 127.6 2000.00 16.85 20.7 15.3 19.65 -4,000 2,804,5007.49
42,750 1,500 120.05 125.8 110 111.45 2020.00 19.9 25.25 19.45 24.1 40,500 485,50011.36
85,750 2,750 110 110.35 96.15 97.6 2040.00 24.45 31.5 24.45 30.15 -16,000 430,7505.02
162,000 39,250 95.9 97.45 83.65 86 2060.00 31.7 39.1 30.7 37.15 20,500 742,5004.58
315,250 -2,000 84.65 86 72.95 74.8 2080.00 46.75 48.2 38.3 46.15 11,250 343,0001.09
3,607,500 238,500 73.2 76 63 65.1 2100.00 51.95 58.6 45.2 56.15 90,500 3,149,2500.87
1,355,250 157,250 64.95 65.95 54.85 56.3 2120.00 58.65 70 54.6 67.15 42,250 422,0000.31
1,188,250 71,250 54.05 57.2 47.2 48.6 2140.00 68.65 82.5 68 79.2 8,000 308,7500.26
1,447,500 79,750 48 49.25 40.05 41.25 2160.00 80.55 94.9 79.95 92.3 42,000 333,0000.23
1,352,250 51,250 41.9 42.55 34.35 35.35 2180.00 99.2 109.1 93.35 106.75 -5,250 256,0000.19
7,295,750 128,500 36 36.9 30 30.65 2200.00 108 124.95 107.25 121.85 -35,000 1,686,7500.23
1,077,750 48,000 30.35 30.8 25.7 26.3 2220.00 127.1 140.5 123.3 138.4 -2,000 200,2500.19
1,765,500 69,500 27.2 27.25 22.05 22.5 2240.00 142.9 150.05 139.8 148.85 -3,000 186,7500.11
1,659,750 -7,000 23 23.05 19 19.4 2260.00 163.05 171.05 158.7 170.8 -1,250 159,5000.1
932,000 -1,750 19 19.7 16.55 16.95 2280.00 172.35 172.35 172.35 172.35 -250 67,0000.07
6,799,750 11,000 17.15 17.8 15 15.3 2300.00 193.75 207.8 190 205.45 2,500 296,7500.04
418,250 -12,500 15 15.3 13 13.3 2320.00 231.35 0 5000
514,000 -30,000 13.4 13.5 11.6 11.85 2340.00 228 228 228 228 -250 3,5000.01
360,750 -11,750 11.9 12 10.4 10.75 2360.00no data
192,750 -10,750 10.5 10.8 9.4 9.7 2380.00no data
3,278,000 -18,500 11.05 11.05 9 9.15 2400.00 286.85 302.95 286.4 302.95 -1,000 72,0000.02
151,000 -2,500 9.15 9.15 8.1 8.3 2420.00 325.45 0 1,7500.01
130,250 -3,000 9.5 9.5 7.25 7.4 2440.00 339.4 0 5000
159,000 9,000 7 7.4 6.55 6.7 2460.00no data
106,000 2,500 7.1 7.1 6.25 6.4 2480.00 384.85 0 4,7500.04
2,395,000 -39,000 6.65 6.65 5.8 5.95 2500.00 385 0 44,7500.02
67,000 7,250 5.15 5.55 4.55 5.3 2520.00no data
75,250 2,000 4.9 5.2 4.7 4.9 2540.00no data
64,250 500 4.8 4.8 4.2 4.3 2560.00no data
28,500 250 4.2 4.35 4.05 4.2 2580.00no data
838,250 40,000 4.25 4.25 3.8 4 2600.00 485 0 4,7500.01
16,500 -2,750 3.6 3.95 3.35 3.65 2620.00no data
28,000 500 3.8 3.8 3.3 3.5 2640.00no data
37,000 -750 3.35 3.5 3 3.1 2660.00no data
347,750 -29,000 3 3.05 2.3 2.7 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 1.1 1.35 1.05 1.1 750 21,500
1400.00 1 1.15 1 1.15 -500 11,000
250 0 700 1480.00no data
1500.00 1.6 1.6 1.05 1.2 4,500 78,000
4,250 0 520 1600.00 1.3 1.3 1.05 1.15 1,000 55,75013.12
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 2.05 2.3 1.75 1.95 -4,750 170,75056.92
1780.00 2.85 0 2,000
14,250 500 308 330 308 318.2 1800.00 3.5 3.65 2.9 3.1 -34,000 452,75031.77
1820.00 4.45 4.45 2.85 3.25 -3,750 19,000
1840.00 4.25 4.95 3.7 4.1 -1,500 66,750
1860.00 5.25 5.35 3.9 4.6 -3,500 111,750
500 0 230 1880.00 6.6 6.6 4.75 5.4 3,250 108,250216.5
57,000 -2,750 214.1 235 212.25 224.25 1900.00 7.3 8.1 5.75 6.65 -78,250 1,543,50027.08
1,000 0 317 1920.00 8 9.3 6.7 7.65 10,250 200,750200.75
500 0 178 1940.00 9.95 11.3 8 8.95 16,250 496,000992
8,000 -750 160.9 177 158 177 1960.00 11.75 14.2 10.1 11.2 14,250 506,00063.25
4,000 0 146.4 157 146.4 150.2 1980.00 15.6 17.75 12.8 14.1 -32,250 331,25082.81
333,500 -10,500 132 146.95 124 135.2 2000.00 22.35 22.75 16.35 18 -91,750 2,808,5008.42
41,250 -11,750 113.4 130.05 109.45 119.5 2020.00 25.3 30 20.15 22.25 16,000 445,00010.79
83,000 19,000 99.1 115.55 96.1 104.85 2040.00 32.7 34.35 25.05 27.75 -11,250 446,7505.38
122,750 -12,250 90.9 102 84.25 92.15 2060.00 39.95 42.6 31.5 34.5 11,000 722,0005.88
317,250 -82,750 81 90 73.7 80.7 2080.00 52 52 39.2 43.05 -11,000 331,7501.05
3,369,000 -346,750 69.15 79 64.65 70.65 2100.00 59.95 62.65 48 52.35 -112,000 3,058,7500.91
1,198,000 78,750 61.55 69.4 56.1 61.1 2120.00 70.1 74.15 58.25 63.2 39,750 379,7500.32
1,117,000 34,000 52.15 60 48.35 52.85 2140.00 81.7 87 68.8 74.9 -12,000 300,7500.27
1,367,750 -12,500 43.25 51.75 41.55 45.2 2160.00 95 100 80.55 87.2 -13,250 291,0000.21
1,301,000 111,750 41.95 44.8 35.85 38.7 2180.00 103.95 112.35 93.9 100.85 -37,000 261,2500.2
7,167,250 -106,500 33.05 39.1 31.25 33.9 2200.00 121 130 108 115.95 -80,500 1,721,7500.24
1,029,750 -17,500 29.35 33.8 27 29.2 2220.00 138 142.05 123 132 -2,750 202,2500.2
1,696,000 -41,500 24.1 29.1 22.95 25.2 2240.00 157.15 158.55 138 146.5 -4,750 189,7500.11
1,666,750 -8,250 21 25 19.9 21.7 2260.00 173 175 156 165.75 -3,000 160,7500.1
933,750 43,750 18.7 21.85 17.5 19.05 2280.00 185.15 185.15 175 175 -250 67,2500.07
6,788,750 32,250 16.4 19.55 15.6 17 2300.00 205.65 212.15 188 197.85 -27,500 294,2500.04
430,750 6,750 13.2 17 13.2 14.8 2320.00 231.35 0 5000
544,000 -13,250 13.1 14.95 12.15 13.15 2340.00 232.3 232.3 229.65 229.65 -250 3,7500.01
372,500 7,500 9.9 13.35 9.9 11.8 2360.00no data
203,500 -27,000 10.7 12 9.95 10.7 2380.00no data
3,296,500 -4,250 9.65 11.3 9.25 10.05 2400.00 301 301 280 291.4 -3,000 73,0000.02
153,500 -15,000 8.75 10.05 8.6 9 2420.00 325.45 0 1,7500.01
133,250 -15,000 8.05 9.05 7.65 8.15 2440.00 339.4 0 5000
150,000 -3,500 7.45 8.05 6.95 7.4 2460.00no data
103,500 2,250 6.9 7.55 6.5 7 2480.00 384.85 0 4,7500.05
2,434,000 6,250 6.1 6.85 5.9 6.5 2500.00 397 397 378.6 385 500 44,7500.02
59,750 -4,500 6.05 6.15 5.35 5.65 2520.00no data
73,250 -2,750 5.2 5.55 4.8 5.3 2540.00no data
63,750 -4,250 5 5.85 4.5 4.85 2560.00no data
28,250 250 4.35 4.95 4.35 4.7 2580.00no data
798,250 22,750 4.3 4.5 3.95 4.15 2600.00 493 493 485 485 -500 4,7500.01
19,250 -1,750 3.8 4 3.6 4 2620.00no data
27,500 -250 3.7 4.25 3.5 4.1 2640.00no data
37,750 -1,500 3.5 3.9 3.4 3.75 2660.00no data
376,750 3,250 3.15 3.3 3 3.1 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 0.95 1.25 0.95 1.2 5,750 20,750
1400.00 1 1.05 1 1.05 0 11,500
250 0 700 1480.00no data
1500.00 1.4 1.8 1.25 1.75 4,500 73,500
4,250 0 520 1600.00 1.7 1.7 1.35 1.5 2,250 54,75012.88
1,500 0 570 1660.00 1.7 0 1,2500.83
3,000 0 406 1700.00 2.3 2.45 1.9 2.35 -4,000 175,50058.5
1780.00 2.75 2.85 2.75 2.85 -250 2,000
13,750 -750 312 313 296.8 301.25 1800.00 4.1 4.1 3.2 3.6 -17,750 486,75035.4
1820.00 4.15 4.15 3.35 3.55 -1,000 22,750
1840.00 5.65 5.7 4.1 4.75 -1,750 68,250
1860.00 6.05 6.05 4.7 5.25 -3,000 115,250
500 250 233.6 233.6 230 230 1880.00 6.5 7.15 5.3 6.75 -1,750 105,000210
59,750 -500 197 224 197 206.65 1900.00 7.05 8.9 6.9 8.4 -19,000 1,621,75027.14
1,000 0 317 1920.00 9.75 10.5 7.9 9.8 45,250 190,500190.5
500 250 186.2 186.2 178 178 1940.00 12.65 12.95 9.75 12.1 30,500 479,750959.5
8,750 0 165 1960.00 14.25 16.05 12.15 14.95 48,000 491,75056.2
4,000 750 147.8 151 137.5 138.15 1980.00 19.05 20.05 15.3 18.85 94,750 363,50090.88
344,000 59,000 126.4 138.15 117 124.2 2000.00 22.05 25.3 19.5 23.95 216,000 2,900,2508.43
53,000 23,500 118 122.35 103.1 109.45 2020.00 29.45 31.25 23.95 29 23,500 429,0008.09
64,000 10,500 104.5 108.75 91 96.35 2040.00 36 38.55 29.8 35.95 500 458,0007.16
135,000 22,250 88 96.05 79 84.2 2060.00 45.95 47.35 36.9 44.4 14,250 711,0005.27
400,000 190,750 77.8 84.75 70 74.15 2080.00 55.45 57.55 45.35 54.1 32,750 342,7500.86
3,715,750 874,500 68.85 75 61.45 65.2 2100.00 66.05 68.5 55 64.7 140,000 3,170,7500.85
1,119,250 103,000 59.7 66.2 53.25 56.75 2120.00 77.5 80.75 65.8 76.6 -14,750 340,0000.3
1,083,000 138,000 52.3 57.5 46.25 48.95 2140.00 85.9 94.4 77 88.95 -5,500 312,7500.29
1,380,250 335,250 45.45 49.75 39.8 41.95 2160.00 95.3 107.25 89.2 100.9 -52,000 304,2500.22
1,189,250 217,500 39 43.4 34.55 36.3 2180.00 108.8 121.4 102.85 115.8 -24,000 298,2500.25
7,273,750 275,000 32.95 37.85 30.15 31.8 2200.00 129.45 137.4 117.5 131.3 -105,250 1,802,2500.25
1,047,250 40,750 30.2 32.7 26.3 27.55 2220.00 136.9 149.55 135.6 148.5 -3,000 205,0000.2
1,737,500 143,250 25.85 28.15 22.6 23.6 2240.00 152 164.95 148.55 164.95 -1,750 194,5000.11
1,675,000 45,500 22 24.15 19.5 20.3 2260.00 169.2 181 169.2 181 -500 163,7500.1
890,000 191,750 19.1 21 17.1 17.75 2280.00 186.85 196.05 186.85 196.05 -250 67,5000.08
6,756,500 -99,750 16.95 18.5 15.05 15.9 2300.00 200.65 221.1 197.05 215.95 -13,000 321,7500.05
424,000 -15,750 19.45 19.45 13.4 14 2320.00 231.35 231.35 231.35 231.35 250 5000
557,250 750 13.1 14.15 11.9 12.4 2340.00 239.85 245.8 234.25 243.4 0 4,0000.01
365,000 -17,750 11.95 12.8 10.65 11.2 2360.00no data
230,500 19,750 11 11.6 9.65 10.15 2380.00no data
3,300,750 -37,000 10.45 10.85 9.2 9.6 2400.00 307.3 310.75 289.65 310.75 -500 76,0000.02
168,500 5,500 9.4 9.65 8.25 8.7 2420.00 325.45 0 1,7500.01
148,250 750 7.75 8.6 7.3 7.85 2440.00 339.4 339.4 339.4 339.4 250 5000
153,500 -500 5.5 7.9 5.5 7.05 2460.00no data
101,250 12,000 7.1 7.4 5.85 6.7 2480.00 375.85 386.1 374.2 384.85 4,000 4,7500.05
2,427,750 -8,500 6.55 6.8 5.75 6.15 2500.00 387.6 399.3 387.6 399.3 -500 44,2500.02
64,250 -8,500 5 6.15 5 5.45 2520.00no data
76,000 -2,750 5.1 5.5 4.5 5.05 2540.00no data
68,000 -4,500 4.8 5 4.15 4.55 2560.00no data
28,000 4,250 4.6 4.75 4.1 4.5 2580.00no data
775,500 -5,250 4 4.5 3.9 4.1 2600.00 496 496 490 490 -750 5,2500.01
21,000 -1,250 4 4 3.5 3.9 2620.00no data
27,750 -3,500 4.1 4.1 3.25 3.5 2640.00no data
39,250 -750 3.3 3.65 3.3 3.5 2660.00no data
373,500 9,000 3.3 3.45 3 3.2 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 1.3 1.45 0.95 0.95 11,750 15,000
1400.00 1.05 1.4 1 1.3 1,000 11,500
250 0 700 1480.00no data
1500.00 1.55 1.7 1.35 1.5 4,250 69,000
4,250 750 520 520 520 520 1600.00 1.95 1.95 1.6 1.75 500 52,50012.35
1,500 0 570 1660.00 2 2 1.7 1.7 250 1,2500.83
3,000 -250 412 412 406 406 1700.00 2.6 2.7 2.1 2.5 5,750 179,50059.83
1780.00 4 4 3.5 4 1,500 2,250
14,500 4,500 328 328 300 303 1800.00 4.25 4.7 3.35 4.25 9,250 504,50034.79
1820.00 5.25 5.25 3.6 4.3 -4,750 23,750
1840.00 5.15 5.7 4.15 5.2 5,750 70,000
1860.00 7.35 7.35 5.2 6.1 -4,750 118,250
250 0 246.55 1880.00 9.05 9.05 6.25 7.5 -13,500 106,750427
60,250 7,000 245.85 245.85 207 210.65 1900.00 11.05 11.05 7.8 9.35 71,250 1,640,75027.23
1,000 0 317 1920.00 12.65 12.65 9.15 10.8 8,500 145,250145.25
250 250 181.9 181.9 181.9 181.9 1940.00 11.95 14.2 10.9 13.3 160,500 449,2501797
8,750 500 176 176 165 165 1960.00 11 17.6 11 16.25 51,750 443,75050.71
3,250 250 164 164 144 144 1980.00 18.15 21.85 16.55 20.05 71,500 268,75082.69
285,000 7,500 146.25 156 122 126.4 2000.00 24.95 27.4 20 25.3 193,250 2,684,2509.42
29,500 7,500 139.3 139.3 109.1 111.65 2020.00 27.7 32.8 24.7 30.4 66,000 405,50013.75
53,500 14,250 122 122 95.5 98.15 2040.00 34.1 39.9 30 37.8 27,750 457,5008.55
112,750 21,750 107 113 83.45 86.9 2060.00 45 48.3 36.4 45.9 72,250 696,7506.18
209,250 98,000 98.95 101.45 73.75 76.5 2080.00 48.75 58.1 44.3 55.45 33,250 310,0001.48
2,841,250 406,500 88.05 90 65 67.5 2100.00 55 69.25 53 66.05 145,500 3,030,7501.07
1,016,250 287,750 61 80.5 57 59.25 2120.00 62.2 82 62.2 78.5 43,000 354,7500.35
945,000 187,000 70 71.35 49.75 51.65 2140.00 81.9 94.35 74.15 90.3 -6,000 318,2500.34
1,045,000 171,250 60 62.8 43.1 44.85 2160.00 92.85 107.35 85.85 103.5 -23,000 356,2500.34
971,750 31,750 51.55 55.4 37.4 38.95 2180.00 102.4 121.9 99.15 117.9 -18,500 322,2500.33
6,998,750 606,750 45.75 49 32.75 34.15 2200.00 118 137.1 112 133.05 -134,250 1,907,5000.27
1,006,500 27,750 41 42.85 28.4 29.55 2220.00 132.8 152.7 131.45 148.6 -4,250 208,0000.21
1,594,250 111,000 37.3 37.55 24.55 25.45 2240.00 141 167 141 165.1 -10,500 196,2500.12
1,629,500 154,500 32 33 21.2 21.9 2260.00 168 177 164.35 177 -1,250 164,2500.1
698,250 182,000 27.4 28.7 18.5 19.05 2280.00 188 191.55 183.5 191.15 -250 67,7500.1
6,856,250 194,250 25.05 25.4 16.4 17 2300.00 193.5 217 190 212.95 -11,000 334,7500.05
439,750 41,250 21.1 23.25 14.3 14.8 2320.00 225.2 0 2500
556,500 28,750 18.55 19.95 12.75 13.05 2340.00 231 232 231 232 -250 4,0000.01
382,750 29,250 19.05 19.05 11.6 11.9 2360.00no data
210,750 8,250 15.15 16.05 10.7 10.95 2380.00no data
3,337,750 -102,750 14.55 14.75 10 10.25 2400.00 278.85 310 278.85 304.7 -500 76,5000.02
163,000 24,500 12.55 13.25 9.1 9.35 2420.00 313.45 329.15 313.45 325.45 1,250 1,7500.01
147,500 -3,750 11.95 11.95 7.95 8.35 2440.00 339.2 339.2 339.2 339.2 250 2500
154,000 -26,000 7.1 10.7 7.1 7.55 2460.00no data
89,250 -10,750 9.55 9.8 6.95 7.1 2480.00 368.75 381.5 368.75 379.9 750 7500.01
2,436,250 57,500 8.7 9.3 6.35 6.65 2500.00 371 404 371 404 -250 44,7500.02
72,750 -29,250 7 8.15 5.6 6 2520.00no data
78,750 -12,750 8.7 8.7 5.15 5.4 2540.00no data
72,500 -27,500 6.7 6.9 4.45 4.8 2560.00no data
23,750 -3,250 5.95 5.95 4.35 4.55 2580.00no data
780,750 -51,750 5.65 5.8 4 4.4 2600.00 478 489.15 478 489.15 -500 6,0000.01
22,250 -2,500 4.55 4.75 3.8 4.05 2620.00no data
31,250 -1,500 4.9 4.9 3.7 4 2640.00no data
40,000 4,250 4.75 5.05 3.6 3.8 2660.00no data
364,500 37,750 4.8 4.9 3.15 3.3 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1360.00 1 1.5 1 1.3 3,250 3,250
1400.00 1.5 1.8 1.15 1.25 8,000 10,500
250 0 700 1480.00no data
1500.00 1.9 2.75 1.6 1.7 40,250 64,750
3,500 0 625.7 1600.00 2.65 3.2 1.75 1.9 14,750 52,00014.86
1,500 0 570 1660.00 2 2 2 2 1,000 1,0000.67
3,250 500 416.3 420 415 420 1700.00 4.5 4.9 2.65 2.9 55,500 173,75053.46
1780.00 3.1 7.55 3.1 5 750 750
10,000 8,000 353 353 310 319.9 1800.00 9.25 9.25 4.7 4.9 48,000 495,25049.53
1820.00 7.05 8.75 5 5.2 21,500 28,500
1840.00 10 10.35 5.85 6.2 22,500 64,250
1860.00 13.5 13.5 6.9 7.35 68,000 123,000
250 250 226.8 246.55 226.8 246.55 1880.00 15.05 15.05 8.3 9.05 75,000 120,250481
53,250 23,000 263.55 263.55 215.6 229.65 1900.00 17 17 10.2 10.95 676,250 1,569,50029.47
1,000 0 317 1920.00 16 19.7 11.75 12.65 92,750 136,750136.75
1940.00 22 23.35 13.85 15.05 214,750 288,750
8,250 2,000 204.4 204.4 174.3 179.1 1960.00 22.55 27.5 16.6 18 233,250 392,00047.52
3,000 3,000 175.8 175.8 159 162 1980.00 24.9 32.35 19.7 21.9 153,250 197,25065.75
277,500 103,000 177 181 135 145.65 2000.00 31 37.85 24 26.6 628,750 2,491,0008.98
22,000 20,750 158.35 158.35 122.15 130.35 2020.00 37.8 44.2 28.55 31.6 148,500 339,50015.43
39,250 39,250 133.05 133.05 109.75 116.65 2040.00 41.5 53 34.4 37.5 261,250 429,75010.95
91,000 83,000 149.95 149.95 98 104.4 2060.00 49.7 60.35 40.85 45.35 443,500 624,5006.86
111,250 109,500 108.2 108.2 87.05 93.4 2080.00 56 70.2 49 54.05 104,750 276,7502.49
2,434,750 1,582,500 120 122 78.2 83.4 2100.00 66 80.7 56.05 64 551,500 2,885,2501.19
728,500 684,500 118 118 70.05 74.4 2120.00 73.1 92.4 65.7 75.1 96,000 311,7500.43
758,000 564,750 101.5 105.4 62.95 66.05 2140.00 81.2 104.7 76.1 86.75 24,500 324,2500.43
873,750 469,500 102 102 56 58.2 2160.00 94 117.7 86.9 98.95 38,500 379,2500.43
940,000 119,250 96 96 50 51.6 2180.00 106.6 131.15 98.4 112 -74,750 340,7500.36
6,392,000 1,806,500 80 80 44.15 45.6 2200.00 115.5 146.35 111.05 126.15 -264,000 2,041,7500.32
978,750 153,750 69.15 69.15 38.95 40.15 2220.00 134.2 159.5 125 140.25 -9,250 212,2500.22
1,483,250 255,750 64.4 64.4 34.1 35.15 2240.00 141.05 174.9 137.5 154.5 -21,750 206,7500.14
1,475,000 465,500 66 66 30 30.75 2260.00 160 187 159.05 171 -4,750 165,5000.11
516,250 155,250 56 56 26.3 27 2280.00 184 200 178.35 185.8 -500 68,0000.13
6,662,000 1,662,000 47.5 47.5 23 23.7 2300.00 188.5 225 181 204 -20,500 345,7500.05
398,500 226,500 34.5 45 20.4 20.75 2320.00 221.6 225.2 221.6 225.2 250 2500
527,750 260,500 35 35 17.9 18.45 2340.00 223.4 240.6 220 232 750 4,2500.01
353,500 121,750 29 29 16.25 16.8 2360.00no data
202,500 50,000 29 32 14.55 15.1 2380.00no data
3,440,500 -262,500 30 30 13 13.95 2400.00 290 312 278.85 292.1 250 77,0000.02
138,500 30,000 20 25 9.55 12.5 2420.00 240 0 5000
151,250 39,500 21 21 10.7 11.1 2440.00no data
180,000 46,750 20 20 9.6 10 2460.00no data
100,000 26,500 18 18.95 9.2 9.5 2480.00no data
2,378,750 402,250 19 19 8.5 8.8 2500.00 357.35 405.25 357.35 386 2,500 45,0000.02
102,000 52,750 10.5 10.65 7.35 7.7 2520.00no data
91,500 -1,250 14.55 14.55 7 7.2 2540.00no data
100,000 2,500 14.05 14.05 6.15 6.6 2560.00no data
27,000 -2,000 9.5 9.55 5.7 6.15 2580.00no data
832,500 -5,500 9.95 11.5 5.2 5.45 2600.00 468 480 468 479 5,250 6,5000.01
24,750 -8,000 11.1 11.1 4.55 5.2 2620.00no data
32,750 -500 7.3 7.3 4.7 4.95 2640.00no data
35,750 3,000 8.85 8.85 4.3 4.7 2660.00no data
326,750 105,250 8.25 8.25 4.25 4.35 2680.00 500 0 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.6 1.95 1.2 1.4 2,000 2,500
250 0 700 1480.00no data
1500.00 2 2.75 1.8 2.2 20,000 24,500
3,500 0 625.7 1600.00 2.4 3.5 2.15 2.65 33,250 37,25010.64
1,500 0 570 1660.00no data
2,750 2,250 501 501 478 478 1700.00 2.75 5.6 2.65 5 85,500 118,25043
2,000 1,000 400 400 387 390 1800.00 5.45 10.55 4.65 9.45 340,000 447,250223.63
1820.00 7 10.7 7 9.95 7,000 7,000
1840.00 6 12.55 6 11.6 41,750 41,750
1860.00 7.9 14.5 4.25 13.5 49,500 55,000
1880.00 12 16.55 9.7 15.5 45,250 45,250
30,250 12,750 326.55 326.55 279 283.15 1900.00 10.35 18.95 9.45 17.85 647,500 893,25029.53
1,000 0 317 1920.00 17 21 14 19.85 44,000 44,00044
1940.00 15.75 23.5 15.75 22.25 74,000 74,000
6,250 1,000 255 266.05 173.45 219.75 1960.00 16.05 26.9 15.4 25.45 99,500 158,75025.4
1980.00 21 31.95 18.9 29.05 44,000 44,000
174,500 58,750 236.35 241 192.85 202.35 2000.00 24.25 35.35 20 33.1 941,000 1,862,25010.67
1,250 500 231.25 231.25 210.5 210.5 2020.00 25 40.1 25 37.8 191,000 191,000152.8
2040.00 30 46.1 27.5 43.1 126,750 168,500
8,000 6,250 189 205.6 149.6 160.15 2060.00 33.3 52.25 32.9 49.5 132,500 181,00022.63
1,750 1,000 173.95 173.95 173.95 173.95 2080.00 40 59.5 38.25 56 111,750 172,00098.29
852,250 617,000 166.55 166.9 125 132.85 2100.00 44.95 68 43.2 63.9 1,245,750 2,333,7502.74
44,000 43,000 145.05 150 114.7 122.95 2120.00 51.95 77.4 51.3 72.4 114,000 215,7504.9
193,250 190,750 139.35 139.35 105.05 112 2140.00 58.45 88 58.45 83.25 222,500 299,7501.55
404,250 375,750 127.65 128.5 96 104.05 2160.00 68 98.85 68 93.4 222,000 340,7500.84
820,750 758,000 120.95 122.2 88 96 2180.00 77.35 111.1 77.35 104.25 314,500 415,5000.51
4,585,500 3,130,000 117.65 117.65 80 87.25 2200.00 82.1 122.5 82.1 115.95 1,122,250 2,305,7500.5
825,000 449,000 101.95 104.95 72.6 79.95 2220.00 99.8 134.55 99.55 127.65 80,500 221,5000.27
1,227,500 598,000 93 95.95 65.25 71.95 2240.00 110.9 148 110.9 140.65 81,500 228,5000.19
1,009,500 420,750 85.1 87.95 59 65.2 2260.00 138.9 160 123.3 151.5 47,250 170,2500.17
361,000 176,750 75.6 79.8 53.05 58.85 2280.00 136.15 174.85 136.05 165.2 28,750 68,5000.19
5,000,000 2,594,500 70.15 72.85 47.45 52.4 2300.00 148.35 191 147.4 181.3 83,500 366,2500.07
172,000 54,250 67.25 67.25 43 47.45 2320.00no data
267,250 123,500 57.4 60.95 38.7 42.7 2340.00 176.35 200 174.4 200 750 3,5000.01
231,750 122,250 57 57 34.4 38.05 2360.00no data
152,500 120,500 44.9 48.5 30 34.35 2380.00no data
3,703,000 2,129,000 42 44.3 27.7 30.7 2400.00 222 275.05 221.5 269.75 23,750 76,7500.02
108,500 72,750 39 40.55 25.3 28.15 2420.00 240 0 5000
111,750 73,500 35 36.8 22.95 25.25 2440.00no data
133,250 70,750 30.05 32.7 20.8 22.8 2460.00no data
73,500 61,250 25.55 30 19.15 20.75 2480.00no data
1,976,500 835,250 25.05 28 17.4 19.05 2500.00 304.5 362.15 304.5 347.35 3,500 42,5000.02
49,250 42,000 22.25 25.05 15.7 17.1 2520.00no data
92,750 67,000 21.8 22.8 14.2 15.35 2540.00no data
97,500 91,000 18.5 21.1 12 14.05 2560.00no data
29,000 27,750 17.1 18.7 12.2 13.2 2580.00no data
838,000 401,500 15.45 18 11.25 12.15 2600.00 426 426 426 426 250 1,2500
32,750 25,000 15.05 15.9 10.15 11 2620.00no data
33,250 19,750 12.25 14.55 9.4 10.2 2640.00no data
32,750 24,250 11.15 12.8 8.55 9.15 2660.00no data
221,500 96,750 10.45 12 7.5 8.2 2680.00 500 500 500 500 1,000 1,0000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.1 0 500
250 0 700 1480.00no data
1500.00 1.75 1.75 1.75 1.75 250 4,500
3,500 3,500 625.5 628.1 619 625.7 1600.00 1.2 1.5 1.2 1.5 3,500 4,0001.14
1,500 1,500 565 570 565 570 1660.00no data
500 500 520 520 520 520 1700.00 2.95 4.5 2.4 2.75 14,250 32,75065.5
1,000 0 437 1800.00 4 6 4 5.3 25,500 107,250107.25
1860.00 16.95 16.95 7.95 7.95 0 5,500
17,500 1,250 345 348 332.4 332.4 1900.00 8.95 10.5 7.9 10.15 53,750 245,75014.04
1,000 0 317 1920.00no data
5,250 0 270 1960.00 12.1 16.2 11.8 15.75 56,750 59,25011.29
115,750 9,000 265.75 265.8 240 240.95 2000.00 16.95 22.35 15.15 21.5 278,750 921,2507.96
750 0 255.55 2020.00no data
2040.00 25.05 29.05 23 28.35 27,250 41,750
1,750 1,000 208.35 208.35 194.05 194.15 2060.00 28.25 33.8 26.85 33.3 32,000 48,50027.71
750 500 190.75 190.75 173.95 173.95 2080.00 34.3 39 31.4 38.15 48,250 60,25080.33
235,250 23,750 179 180.1 162 165.45 2100.00 36 45.4 35.05 44.25 163,250 1,088,0004.62
1,000 500 162.75 162.75 148.65 151.8 2120.00 44.95 52.6 42.8 51.15 27,000 101,750101.75
2,500 1,000 142.7 142.7 139 140.1 2140.00 50 60.5 49.6 59.5 29,750 77,25030.9
28,500 19,000 137 141.75 127 128.65 2160.00 56.35 69.5 55.9 68.25 50,500 118,7504.17
62,750 40,000 133.05 133.1 116.3 119.2 2180.00 63.4 79.4 63.4 77.35 37,250 101,0001.61
1,455,500 462,750 124.95 125.95 106.65 109.8 2200.00 75.75 90 73.3 87.95 353,250 1,183,5000.81
376,000 161,250 115.1 115.1 98 101.3 2220.00 84.45 101.5 84.45 99.8 85,750 141,0000.38
629,500 194,000 103.3 107 89.55 92.6 2240.00 99.75 112.8 94.35 110.75 53,250 147,0000.23
588,750 168,750 105 105 81.5 84.6 2260.00 111.3 125.8 106.25 122.55 27,000 123,0000.21
184,250 72,750 86 87.45 73.9 76.7 2280.00 124.4 136.05 117.6 134.8 28,750 39,7500.22
2,405,500 605,500 81.7 81.7 66.5 69.65 2300.00 131 149.25 128.15 147.55 32,500 282,7500.12
117,750 21,250 77.6 77.65 60.15 62.85 2320.00no data
143,750 40,750 63.95 66.15 54.5 57 2340.00 168 171.8 158.9 171.8 2,750 2,7500.02
109,500 30,250 57 59.25 49.05 51.3 2360.00no data
32,000 14,750 53 53.05 44.25 45.6 2380.00no data
1,574,000 617,500 49.95 51.3 39 41.15 2400.00 204.4 222.3 201.15 221.5 6,750 53,0000.03
35,750 21,250 50 50 35.65 37.5 2420.00 240 0 5000.01
38,250 20,750 36.45 38.05 32.15 33.85 2440.00no data
62,500 5,750 34.95 35.35 29.1 30.6 2460.00no data
12,250 9,250 29.6 30.95 26.6 27.45 2480.00no data
1,141,250 312,000 29 29.95 23.75 24.6 2500.00 297 304 286.85 302.45 2,750 39,0000.03
7,250 6,750 23.9 24.35 21.7 22.55 2520.00no data
25,750 3,500 24.8 24.8 19.35 20.45 2540.00no data
6,500 2,000 20.35 20.8 17.55 18.45 2560.00no data
1,250 1,250 17 17.5 16.05 17.1 2580.00no data
436,500 93,250 16.8 18.8 14.4 15.6 2600.00 370 0 1,0000
7,750 7,250 16 17 13.7 13.7 2620.00no data
13,500 6,000 13.5 14.05 11.6 12.25 2640.00no data
8,500 3,000 11.8 12 10.15 10.9 2660.00no data
124,750 23,000 10.75 11.05 9 9.55 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.1 1.1 1.1 1.1 250 500
250 0 700 1480.00no data
1500.00 2.95 2.95 1.75 1.75 750 4,250
1600.00 1.4 0 500
1700.00 2.7 3.3 2.5 3 1,750 18,500
1,000 750 456 456 437 437 1800.00 5.85 5.85 4.1 4.55 3,000 81,75081.75
1860.00 11 11 6 6 1,250 5,500
16,250 3,250 367 377 345 346.2 1900.00 9.8 9.8 6.8 8.85 37,750 192,00011.82
1,000 0 317 1920.00no data
5,250 0 270 1960.00 20 20 6.65 11.95 1,750 2,5000.48
106,750 8,500 282 286 250 253.7 2000.00 20.7 20.75 15.8 17.85 69,250 642,5006.02
750 0 255.55 2020.00no data
2040.00 21 25.7 18.05 25.25 10,250 14,500
750 250 230 230 190 190 2060.00 25 31.9 25 28.25 10,500 16,50022
250 250 185 185 185 185 2080.00 33.25 34.3 24 33.15 9,750 12,00048
211,500 26,000 197 206 170.85 175.35 2100.00 40.95 40.95 35.1 39.05 73,500 924,7504.37
500 0 165 2120.00 45.15 47 27.25 45.4 21,500 74,750149.5
1,500 0 164 164 155 155 2140.00 52.05 54.8 39.85 52.8 17,750 47,50031.67
9,500 1,500 160 163 135 138.5 2160.00 65 65 53.3 60.45 26,250 68,2507.18
22,750 7,750 141 154.5 125 127.4 2180.00 85 85 62 69.05 4,500 63,7502.8
992,750 113,500 139.95 142.5 113.3 116.5 2200.00 77.05 80.8 70.4 78.7 104,000 830,2500.84
214,750 9,000 125.95 132 104 106.5 2220.00 91.45 91.45 79.75 88.8 5,750 55,2500.26
435,500 64,500 117.6 121.8 95.25 97.7 2240.00 95.3 102 88.2 99.75 43,750 93,7500.22
420,000 172,000 107.25 114.25 86.5 88.9 2260.00 113 113.5 99.35 110.7 58,750 96,0000.23
111,500 26,250 100.25 103.75 78.05 80.4 2280.00 115 122.8 114.6 121.5 9,500 11,0000.1
1,800,000 239,250 90.05 95.55 70.65 72.55 2300.00 129.3 137.85 121.45 135.45 42,500 250,2500.14
96,500 18,250 85.5 87.95 64 65.55 2320.00no data
103,000 27,250 77.25 80.15 58.25 59.55 2340.00no data
79,250 38,000 71.85 73 51.75 53.4 2360.00no data
17,250 3,750 62.45 66.4 47.2 48.75 2380.00no data
956,500 94,500 58.85 60.35 42.75 44.05 2400.00 188.25 203.15 188.25 203.15 4,750 46,2500.05
14,500 8,000 40 56.25 39 39.9 2420.00 240 0 5000.03
17,500 4,000 48 48.5 34.25 35.4 2440.00no data
56,750 44,750 44 45 29.7 31.95 2460.00no data
3,000 3,000 36 36 30.45 30.7 2480.00no data
829,250 122,500 34 36.95 25.5 26.85 2500.00 275 289.7 265.1 288.8 5,750 36,2500.04
500 500 26 26 25 25 2520.00no data
22,250 2,750 29 30 21.3 22.15 2540.00no data
4,500 750 25 25 19.8 20.25 2560.00no data
343,250 71,250 21.1 23 16 16.55 2600.00 370 370 370 370 500 1,0000
500 500 16 16 16 16 2620.00no data
7,500 2,000 14.45 17.55 12.75 13.3 2640.00no data
5,500 4,000 16.1 16.1 11.8 11.85 2660.00no data
101,750 33,000 12.95 14.1 10 10.7 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 1.2 1.2 1.2 1.2 250 250
250 0 700 1480.00no data
1500.00 1.8 1.8 1.8 1.8 250 3,500
1600.00 1.4 1.4 1.4 1.4 250 500
1700.00 5 5 3.6 3.6 2,250 16,750
250 250 435 435 435 435 1800.00 8 8 5.3 5.6 9,250 78,750315
1860.00 12.15 12.2 11 11 4,000 4,250
13,000 2,750 325 367.7 325 360.05 1900.00 12 15 9.4 10.5 29,250 154,25011.87
1,000 250 317 317 317 317 1920.00no data
5,250 0 270 1960.00 18 18 18 18 0 7500.14
98,250 7,250 250 279.2 242 264.3 2000.00 25.3 28 19.45 20.9 153,500 573,2505.83
750 500 260 260 255.55 255.55 2020.00no data
2040.00 30 30.95 21.5 28.55 3,000 4,250
500 500 175.95 178.35 175.95 178.35 2060.00 36 40 26.5 38 6,000 6,00012
2080.00 42 43 37.6 37.65 2,250 2,250
196,000 51,750 184.25 200 170 191.4 2100.00 48.55 55 40 42.35 105,750 851,2504.34
500 500 165 165 165 165 2120.00 59.9 62 42.8 45.15 5,000 53,250106.5
1,500 750 152 152 152 152 2140.00 69.9 69.9 52.05 55.5 6,750 31,75021.17
8,000 4,000 140 160.15 140 155.6 2160.00 69 80 61 63.75 28,500 46,0005.75
15,000 2,250 133.3 149 127.65 137 2180.00 82.95 90.8 70 72.35 7,000 59,2503.95
897,250 160,500 110.15 138.45 110.15 131.35 2200.00 85 102 77.2 81.35 257,500 726,2500.81
211,000 56,250 106.95 128.85 102.55 121.65 2220.00 98.8 112.2 88 91.45 23,250 52,2500.25
371,000 148,000 102.55 118.65 97.85 112.05 2240.00 115.65 124.4 96.6 102.05 25,500 50,7500.14
260,000 96,250 92.4 109.9 88.9 103.2 2260.00 132.95 134 105.5 113.35 9,750 37,7500.15
85,250 36,000 88.15 100.6 84.25 94.9 2280.00 134.45 134.45 119.5 119.5 250 1,5000.02
1,560,750 246,500 67.5 92 67.5 86.95 2300.00 146.5 161.85 131 136.45 25,000 211,5000.14
78,250 68,750 71.9 84.15 69 79.2 2320.00no data
76,000 24,000 69.95 77 62.9 72.75 2340.00no data
42,250 13,500 60 70 58 66.2 2360.00no data
13,500 2,750 53.85 64 50.75 59.75 2380.00no data
862,000 285,000 48.8 57.7 47.95 54.35 2400.00 230 230 199.95 202.35 5,500 41,5000.05
6,500 1,750 49 53.55 44 50.55 2420.00 240 240 240 240 500 5000.08
13,500 2,500 39 49.75 37.7 45.55 2440.00no data
12,000 8,250 42 44.9 35 40.05 2460.00no data
706,750 124,000 34.9 36 30 33.15 2500.00 302.55 313 280 280 3,250 30,5000.04
19,500 1,500 29.3 30.7 23.15 28.25 2540.00no data
3,750 3,000 27.7 27.7 23 25 2560.00no data
272,000 76,750 21.25 22 18.5 20.55 2600.00 375 0 5000
5,500 5,250 17.65 17.65 15.6 16.6 2640.00no data
1,500 1,250 15 15.1 14.5 14.8 2660.00no data
68,750 48,500 13 14 11.5 12.8 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.75 1.8 1.75 1.8 500 3,250
1600.00 1.3 0 250
1700.00 2.7 4 2.7 4 2,750 14,500
1800.00 5.3 7.3 4.15 6.1 6,750 69,500
1860.00 10 10 10 10 250 250
10,250 -750 334.8 353.6 317.45 341.1 1900.00 11.35 14 10.3 11.25 14,000 125,00012.2
750 0 320 1920.00no data
5,250 250 270 270 270 270 1960.00 18 0 7500.14
91,000 11,250 262.2 265 229 265 2000.00 22.35 29.5 21.1 22.8 48,000 419,7504.61
250 250 212 212 212 212 2020.00no data
2040.00 59.9 59.9 59.9 59.9 250 1,250
144,250 24,750 186 190.35 161 183.4 2100.00 40.05 59.6 37.5 46.3 85,250 745,5005.17
2120.00 55.05 58 45 52.35 16,500 48,250
750 500 151.7 156 151.7 156 2140.00 67.15 86.1 59.75 61.15 5,000 25,00033.33
4,000 750 145 146.05 140.05 144 2160.00 72.2 82.5 66.3 69.8 2,750 17,5004.38
12,750 3,750 127.55 143 123 138.55 2180.00 85.05 96 78 80.8 1,250 52,2504.1
736,750 132,750 130.9 133.65 110 128.4 2200.00 90.8 108 78.65 87.8 104,750 468,7500.64
154,750 52,750 121.95 123.7 103.45 119.75 2220.00 98.6 115 94.35 98.75 7,750 29,0000.19
223,000 43,250 113.75 113.75 92.45 108.9 2240.00 109 130.6 105 105.85 12,250 25,2500.11
163,750 20,750 103 104.05 85 100.15 2260.00 124.3 147.75 117.55 121.45 4,500 28,0000.17
49,250 6,750 101 101 79.65 91.8 2280.00 135.25 145 130 130 500 1,2500.03
1,314,250 310,000 86.1 89.05 72.95 85.4 2300.00 149.45 169.7 140.35 146.25 18,750 186,5000.14
9,500 4,000 75.5 83.2 67.05 79.15 2320.00no data
52,000 11,250 70.65 76.45 63 71.5 2340.00no data
28,750 4,000 63.7 69.5 56 64.95 2360.00no data
10,750 3,000 55 59 48.5 57.5 2380.00no data
577,000 115,500 57.95 57.95 46.05 54.4 2400.00 213.45 231.9 211.1 214.3 4,250 36,0000.06
4,750 1,250 47.65 47.65 42 46 2420.00no data
11,000 6,250 40 58.4 40 45.6 2440.00no data
3,750 1,750 37.75 42.75 33.2 42 2460.00no data
582,750 79,750 36.05 36.15 29.05 34.65 2500.00 297 316.15 294.55 302.25 1,500 27,2500.05
18,000 250 29 31.15 22.6 29.5 2540.00no data
750 750 20 21.3 20 21.3 2560.00no data
195,250 25,000 23.95 24 18.1 20.6 2600.00 375 0 5000
250 250 17.65 17.65 17.65 17.65 2640.00no data
250 250 15.3 15.3 15.3 15.3 2660.00no data
20,250 5,250 14 16 11.05 12.45 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.2 1.2 1.2 1.2 0 2,750
1600.00 1.3 0 250
1700.00 4.5 4.5 2.95 4.5 -750 11,750
1800.00 6 7 5.35 6 -500 62,750
11,000 1,250 354 357 316.95 342.45 1900.00 10.6 13.35 10.6 11.55 17,250 111,00010.09
750 750 320 320 320 320 1920.00no data
5,000 3,250 300 300 280 289.2 1960.00 20 20 8.3 18 250 7500.15
79,750 8,000 240 266.3 226.85 255.7 2000.00 24.85 27.7 20.75 23.95 45,500 371,7504.66
2040.00 59.9 0 1,000
119,500 13,750 165.75 189 153.85 180.1 2100.00 50.55 57 42.05 47.6 119,000 660,2505.53
2120.00 60 60 39.9 52.15 750 31,750
250 0 155 155 155 155 2140.00 60.6 70.4 50.6 62.65 1,500 20,00080
3,250 750 157.05 157.05 140.8 140.8 2160.00 69.95 76 63 72.2 5,000 14,7504.54
9,000 1,000 132.35 132.35 118.95 129 2180.00 83.85 93.05 72 82.1 1,250 51,0005.67
604,000 129,500 119.8 133 103.5 126.1 2200.00 94.15 105 80 90.85 55,750 364,0000.6
102,000 17,250 105 123.45 96 116.5 2220.00 105 111.15 90 97.7 2,000 21,2500.21
179,750 35,000 97 112.7 87.5 106.65 2240.00 106.4 123.2 104 112.15 4,750 13,0000.07
143,000 44,000 91 103.3 77.1 98.1 2260.00 115.3 136 111.1 122.8 8,250 23,5000.16
42,500 19,500 89 95.65 74.2 89.05 2280.00 125.85 0 7500.02
1,004,250 237,000 71.2 87.1 65 83.1 2300.00 142.25 160.35 134.65 146.6 23,000 167,7500.17
5,500 1,250 68.1 81 62.5 75.35 2320.00no data
40,750 5,250 60 73.9 57.95 70.6 2340.00no data
24,750 1,750 54.95 65.7 53 62.9 2360.00no data
7,750 3,000 58 61.45 47.95 57.75 2380.00no data
461,500 18,250 40.15 56 40.15 52.8 2400.00 213.8 237.8 207.3 218.65 4,000 31,7500.07
3,500 3,500 39.95 47.8 39.95 47.65 2420.00no data
4,750 1,250 35.95 47 35.95 47 2440.00no data
2,000 -250 40 40 37.75 37.75 2460.00no data
503,000 46,250 32.15 36 26.5 34.25 2500.00 307.8 310.6 291.75 300.1 5,000 25,7500.05
17,750 1,500 22.6 32.95 22.6 29.3 2540.00no data
170,250 -3,000 16.05 22 14.2 21.15 2600.00 375 375 375 375 500 5000
15,000 3,500 12.75 15 10.85 13 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.95 0 2,750
1600.00 1.3 1.3 1.3 1.3 250 250
1700.00 4.5 0 12,500
1800.00 5.65 7 5.6 6.4 500 63,250
9,750 1,250 361 361 341 341 1900.00 9.35 11.25 8.55 10.85 0 93,7509.62
1,750 250 295 295 295 295 1960.00 16 0 5000.29
71,750 11,500 269.4 279.85 248.8 251.2 2000.00 19.35 22.9 17.05 21.7 109,750 326,2504.55
2040.00 59.9 0 1,000
105,750 11,000 194.3 200.75 174.95 176.85 2100.00 38.95 48 37.15 45.7 69,750 541,2505.12
2120.00 45.65 53 43.6 51.75 13,250 31,000
250 250 150 150 150 150 2140.00 51.5 61.1 50 60.6 14,750 18,50074
2,500 0 160 2160.00 59.15 68.85 59.15 68.85 750 9,7503.9
8,000 500 143.15 143.15 138.9 138.9 2180.00 66.75 78.5 63 77.5 14,000 49,7506.22
474,500 126,500 132 138.5 115.3 119.05 2200.00 71 89 71 86.75 105,500 308,2500.65
84,750 3,750 123.1 124.15 107.65 109.25 2220.00 83.65 98 83.65 97.85 4,500 19,2500.23
144,750 13,750 113.25 116.4 99 100.75 2240.00 94.6 109 93 108.45 6,250 8,2500.06
99,000 16,000 104.15 106.6 90.05 92.15 2260.00 105.2 120.7 102.35 118.75 7,250 15,2500.15
23,000 5,250 98.35 99 83 84.15 2280.00 125.85 125.85 125.85 125.85 250 7500.03
767,250 92,000 88 90.8 75.6 76.9 2300.00 128.9 148.45 125.25 145.1 20,500 144,7500.19
4,250 1,750 79.45 79.45 69.75 69.9 2320.00no data
35,500 3,750 73.05 73.1 63 64.1 2340.00no data
23,000 4,250 60.05 66.3 56.05 57.1 2360.00no data
4,750 4,000 51.55 59.75 51.55 52.1 2380.00no data
443,250 40,250 56 56.65 47 48 2400.00 191.8 213.5 191 213.5 5,250 27,7500.06
3,500 0 36 2440.00no data
2,250 1,250 41 44.3 36.95 38.95 2460.00no data
456,750 18,250 34.1 36 29.35 30.35 2500.00 271.55 299.25 269.3 299.25 11,000 20,7500.05
16,250 250 25.5 25.5 25.5 25.5 2540.00no data
173,250 7,500 19.95 21.7 18.15 18.85 2600.00no data
11,500 2,750 14.5 14.5 12.75 13.1 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.95 1.95 1.95 1.95 0 2,750
1700.00 3.95 4.5 3.95 4.5 250 12,500
1800.00 5.3 6 5 5.6 -2,000 62,750
8,500 750 382 385.9 369 373 1900.00 9.6 10.3 8.2 9.55 -1,500 93,75011.03
1,500 250 330 330 330 330 1960.00 16 0 5000.33
60,250 7,000 283.05 305 278.85 280.85 2000.00 18.35 19 16.15 17.35 32,250 216,5003.59
2040.00 59.9 0 1,000
94,750 8,750 200 222.3 197 201.95 2100.00 34 37.95 32 36.75 45,000 471,5004.98
2120.00 40 42.8 38.3 42.65 2,000 17,750
2140.00 45 50 44.05 49.5 3,500 3,750
2,500 0 160 2160.00 55 56.6 49.4 54.75 8,250 9,0003.6
7,500 0 151.55 172 144.15 172 2180.00 53 63.9 53 63.45 11,750 35,7504.77
348,000 2,250 149.35 154.85 132.5 137.3 2200.00 62.8 73 62 71.65 75,750 202,7500.58
81,000 0 130.5 142.9 123.3 126.25 2220.00 80.6 81.55 72.75 81.55 1,750 14,7500.18
131,000 -500 118.5 128 111.3 116.15 2240.00 85 91.15 84.4 88.95 1,750 2,0000.02
83,000 17,000 123.8 123.8 101.8 106.6 2260.00 89 102 89 100.9 8,000 8,0000.1
17,750 13,500 110.7 113.75 92.95 99.15 2280.00 105.25 105.25 105.25 105.25 500 5000.03
675,250 80,750 94.85 102.8 84 89.7 2300.00 117.2 124.65 109 122.4 28,500 124,2500.18
2,500 2,000 77.4 89.8 77.4 80.15 2320.00no data
31,750 2,250 76.35 85.2 71 74.2 2340.00no data
18,750 5,750 67.45 77.5 64 67.9 2360.00no data
750 250 73.6 73.6 64.5 64.5 2380.00no data
403,000 51,750 55.15 64.4 51.95 55.75 2400.00 172 197.7 172 188.85 9,500 22,5000.06
3,500 0 36 2440.00no data
1,000 750 53.5 53.5 51 51 2460.00no data
438,500 101,750 36 40 33 34.85 2500.00 263 270.25 257 264.35 1,250 9,7500.02
16,000 14,000 30 32 28.95 29.65 2540.00no data
165,750 32,750 22.6 25 21 21.5 2600.00no data
8,750 8,000 12 16.9 12 14.25 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.95 0 2,750
1700.00 4.5 4.5 2.65 3.3 250 12,250
1800.00 6.5 7.35 5 5.8 1,000 64,750
7,750 -2,250 357 379.95 336 372.05 1900.00 9.45 12.05 8.05 9.65 -3,750 95,25012.29
1,250 250 310 310 310 310 1960.00 13 16 13 16 250 5000.4
53,250 1,250 245.75 293 245.75 281.7 2000.00 19.45 24.5 17.5 18.6 22,250 184,2503.46
2040.00 59.9 0 1,000
86,000 7,250 167.8 212 159.9 202.1 2100.00 37.95 46 32.6 36.8 84,000 426,5004.96
2120.00 55 0 15,750
2140.00 50 0 250
2,500 0 160 2160.00 54 54 54 54 250 7500.3
7,500 1,500 131.25 147.45 131.25 144.85 2180.00 65 65 50.85 62.95 1,000 24,0003.2
345,750 -31,500 109 145 105 133.15 2200.00 79.95 89.3 66.1 69.9 -7,000 127,0000.37
81,000 -1,000 104.95 131.05 90.9 125.5 2220.00 86 93.1 76.35 82 1,250 13,0000.16
131,500 12,000 87.8 121.5 87.8 115.1 2240.00 98 98 98 98 250 2500
66,000 9,750 83.25 112.65 77.4 106.25 2260.00no data
4,250 4,250 82.4 110 67 96.85 2280.00no data
594,500 14,250 66.05 95 62.55 87.8 2300.00 136.55 140.5 114 121.35 21,750 95,7500.16
500 500 83.65 83.65 80.4 80.5 2320.00no data
29,500 24,250 60 79 55 73.35 2340.00no data
13,000 -2,000 51.3 73.4 51.2 64.7 2360.00no data
500 250 74.35 74.35 74.35 74.35 2380.00no data
351,250 -22,250 40.15 59.8 37.75 54.55 2400.00 200 205 180 185 13,000 13,0000.04
3,500 0 36 2440.00no data
250 0 52.2 2460.00no data
336,750 27,750 25.95 38.4 23.95 34.8 2500.00 285 288 259.65 265 8,000 8,5000.03
2,000 1,000 34.45 41.5 28.5 30 2540.00no data
133,000 -15,000 16 24.4 15 21.85 2600.00no data
750 750 15 15 12 13.5 2680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.95 0 2,750
1700.00 5 0 12,000
1800.00 6.35 6.35 5.95 6.05 500 63,750
10,000 -750 344 350.1 336.55 336.55 1900.00 10.8 11.5 9.4 10.95 750 99,0009.9
1,000 0 260 1960.00 78 0 2500.25
52,000 -1,500 236.45 261.1 235.8 250.05 2000.00 20.85 21 18.75 19.6 -24,000 162,0003.12
2040.00 59.9 0 1,000
78,750 750 165.85 180.95 155 167.6 2100.00 43.25 43.25 36.55 38.55 34,500 342,5004.35
2120.00 55 0 15,750
2140.00 50 0 250
2,500 0 160 2160.00 50 0 5000.2
6,000 0 114.1 125 114.1 119.45 2180.00 50.05 80 50.05 66.6 750 23,0003.83
377,250 -21,250 103.85 118.5 92.15 108.3 2200.00 85.05 85.05 71.1 76.8 -4,750 134,0000.36
82,000 2,250 85.6 106 85.6 97.05 2220.00 85.45 97.35 82 87 2,500 11,7500.14
119,500 21,500 86.6 97.6 86.6 88.55 2240.00no data
56,250 12,000 73 87.05 72.9 79.35 2260.00no data
580,250 42,500 57.75 72.9 57.75 65.5 2300.00 145 145 123.85 131.25 19,250 74,0000.13
5,250 5,250 54.1 57.2 54.1 57.2 2340.00no data
15,000 14,750 52.1 53.6 47.65 48.2 2360.00no data
250 0 67.1 2380.00no data
373,500 33,750 35.65 44 35.6 39.5 2400.00no data
3,500 0 36 2440.00no data
250 0 52.2 2460.00no data
309,000 20,000 24 28 24 25.65 2500.00 258 258 258 258 250 5000
1,000 0 20.55 2540.00no data
148,000 61,000 14.05 17.05 14.05 15.8 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 700 1480.00no data
1500.00 1.95 0 2,750
1700.00 5 5 5 5 0 12,000
1800.00 6.3 6.9 5.25 6.35 750 63,250
10,750 4,750 317.1 345 313 317.85 1900.00 10.05 12.65 10 12.3 250 98,2509.14
1,000 250 260 260 260 260 1960.00 78 0 2500.25
53,500 -3,500 230 258 216.05 219.05 2000.00 24.7 25 19 24.35 3,500 186,0003.48
250 0 241.45 2020.00no data
2040.00 59.9 0 1,000
78,000 6,500 146.95 175.05 140.2 147.95 2100.00 46.7 49.25 37 48.3 22,000 308,0003.95
2120.00 55 55 55 55 500 15,750
2140.00 50 0 250
2,500 0 160 2160.00 50 0 5000.2
6,000 1,250 100 117 97.8 97.8 2180.00 81 82 68 81.4 2,000 22,2503.71
398,500 63,750 94.75 117 88 90.35 2200.00 85.05 93.45 73 91.75 16,250 138,7500.35
79,750 45,500 81.8 106 80 81.35 2220.00 101 105.2 85.5 105.2 1,000 9,2500.12
98,000 1,250 75.3 94.7 74.5 76.4 2240.00no data
44,250 4,500 67.4 83 65.95 66.65 2260.00no data
537,750 47,000 57.35 72 53.55 55.65 2300.00 183.55 183.6 137.05 150.55 0 54,7500.1
250 250 48.55 48.55 48.55 48.55 2360.00no data
250 0 67.1 2380.00no data
339,750 35,250 34.05 43.8 32.95 34.1 2400.00no data
3,500 0 36 2440.00no data
250 0 52.2 2460.00no data
289,000 34,000 21.55 26.5 21 22.7 2500.00 228.45 228.45 228.45 228.45 250 2500
1,000 0 20.55 2540.00no data
87,000 5,500 13.7 17 12.65 13.3 2600.00no data
Call Strike Price Put PCR
OI