info@tamealps.com +91 94145 70283

State Bank of India (SBIN) 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 422.90 429.95 419.50 428.90 1.62% 17704661 75124.71 26.70
22 Jul 2021 425.55 426.70 420.90 422.05 0.27% 11799761 50059.87 28.85
20 Jul 2021 427.00 427.00 418.90 420.90 -1.64% 14623321 61778.86 29.69
19 Jul 2021 423.40 429.45 418.85 427.90 -0.49% 14426686 61465.60 29.81
16 Jul 2021 432.00 432.50 427.45 430.00 -0.39% 8713863 37440.69 24.80
15 Jul 2021 432.70 432.95 429.65 431.70 0.15% 11030732 47601.07 30.63
14 Jul 2021 429.00 432.30 426.40 431.05 0.45% 12767351 54867.03 34.69
13 Jul 2021 430.00 431.80 428.30 429.10 0.39% 12831125 55167.11 33.33
12 Jul 2021 426.50 430.25 424.60 427.45 0.87% 12886781 55139.82 24.06
09 Jul 2021 425.00 427.50 421.05 423.75 -0.16% 16844494 71398.80 26.11
08 Jul 2021 432.80 435.40 422.10 424.45 -1.94% 21433043 91954.94 26.45
07 Jul 2021 429.35 434.00 427.55 432.85 0.72% 14473774 62381.36 25.67
06 Jul 2021 431.70 436.50 428.20 429.75 -0.67% 20195278 87535.58 26.81
05 Jul 2021 426.50 434.50 424.25 432.65 1.94% 16483761 70641.27 34.34
02 Jul 2021 420.30 425.40 419.00 424.40 0.95% 16423811 69426.76 26.00
01 Jul 2021 420.30 423.70 417.15 420.40 0.29% 16161469 68035.46 20.36
30 Jun 2021 423.00 424.90 418.30 419.20 -0.55% 18337773 77386.33 25.75
29 Jun 2021 427.50 428.95 420.55 421.50 -1.23% 22275961 94445.11 37.88
28 Jun 2021 430.70 433.15 424.55 426.75 -0.48% 29370660 125681.32 33.43
25 Jun 2021 421.00 431.00 419.05 428.80 2.78% 29886797 127326.49 29.83
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 357.8 366 355.25 357.15 60 45,000 0% INF%
03 May, 2021 348 356.05 345.1 355.25 59 76,500 -0.53% 70%
04 May, 2021 360.1 367 355 355.45 117 157,500 0.06% 105.88%
05 May, 2021 357.85 361.5 355.5 360.1 66 156,000 1.31% -0.97% Short Covering
06 May, 2021 361.5 361.95 354.4 359.25 81 180,000 -0.24% 15.38%
07 May, 2021 364 366.2 356.45 361.9 91 210,000 0.74% 16.67%
10 May, 2021 363.05 371.4 362.85 366.45 119 234,000 1.26% 11.43% Fresh Long
11 May, 2021 360 370 360 368.1 104 273,000 0.45% 16.67%
12 May, 2021 369 377.5 368.55 372.3 267 342,000 1.14% 25.27% Fresh Long
14 May, 2021 372.25 376.05 364 364.75 195 501,000 -2.03% 46.49% Fresh Short
17 May, 2021 368.45 387.5 365.95 386.4 587 613,500 5.94% 22.46% Fresh Long
18 May, 2021 391.75 394.5 382.7 385.1 384 760,500 -0.34% 23.96%
19 May, 2021 383.7 391.95 383.7 386.65 200 750,000 0.4% -1.42%
20 May, 2021 388.5 389.5 384.7 388 192 841,500 0.35% 12.2%
21 May, 2021 390.8 405.6 379 402.85 1047 889,500 3.83% 5.7% Fresh Long
24 May, 2021 415 416.85 405.1 411.9 794 1,344,000 2.25% 51.1% Fresh Long
25 May, 2021 414 414.7 408.3 413.35 503 1,449,000 0.35% 7.81%
26 May, 2021 414.65 419.35 411.25 414.45 546 1,537,500 0.27% 6.11%
27 May, 2021 414.05 428.4 412.2 425.3 1403 1,716,000 2.62% 11.61% Fresh Long
28 May, 2021 428.35 435.25 421.1 422.95 1290 2,155,500 -0.55% 25.61%
31 May, 2021 420.45 426.35 418.2 424.7 650 2,197,500 0.41% 1.95%
01 Jun, 2021 426 435.8 425.75 432.3 1285 2,118,000 1.79% -3.9% Short Covering
02 Jun, 2021 430.7 437.25 430.05 436.9 922 2,146,500 1.06% 1.35% Fresh Long
03 Jun, 2021 440.2 446 437 443 911 2,149,500 1.4% 0.14% Fresh Long
04 Jun, 2021 441.3 445 435.25 437.85 939 2,224,500 -1.16% 3.49% Fresh Short
07 Jun, 2021 439.7 441.2 435.25 436.1 943 1,947,000 -0.4% -16.62%
08 Jun, 2021 434.25 435.75 427.6 431.55 1109 2,395,500 -1.04% 23.04% Fresh Short
09 Jun, 2021 440.1 440.1 421.5 424.8 1325 2,839,500 -1.56% 18.53% Fresh Short
10 Jun, 2021 426.5 436.35 425.35 435.15 1132 2,946,000 2.44% 3.75% Fresh Long
11 Jun, 2021 438.1 438.5 428.5 432.6 952 3,397,500 -0.59% 15.33%
14 Jun, 2021 431.15 436.45 420.15 434.25 2456 4,179,000 0.38% 23%
15 Jun, 2021 432.45 436.05 431.65 432.3 1004 4,614,000 -0.45% 10.41%
16 Jun, 2021 429 436 427.8 428.7 1547 5,413,500 -0.83% 17.33%
17 Jun, 2021 425.75 429.15 419.55 423 3950 8,608,500 -1.33% 59.02% Fresh Short
18 Jun, 2021 425.25 425.65 405.25 416 11280 16,483,500 -1.65% 91.48% Fresh Short
21 Jun, 2021 407.95 424.15 403 422.45 17931 29,305,500 1.55% 77.79% Fresh Long
22 Jun, 2021 425.5 427.2 418.9 420.1 21470 45,525,000 -0.56% 55.35%
23 Jun, 2021 422.45 427 416.5 420.7 26981 63,639,000 0.14% 39.79%
24 Jun, 2021 422.4 424.45 418.7 419.65 25806 78,951,000 -0.25% 24.06%
25 Jun, 2021 422.1 434 421.05 430.85 28971 78,801,000 2.67% -0.19% Short Covering
28 Jun, 2021 430 434.95 426.2 429.4 22874 79,033,500 -0.34% 0.3%
29 Jun, 2021 428.4 431 423.05 424.1 14884 81,471,000 -1.23% 3.08% Fresh Short
30 Jun, 2021 425.5 427.35 420.4 421 15497 80,641,500 -0.73% -1.04%
01 Jul, 2021 422.2 425.8 418.55 422.1 13593 80,575,500 0.26% -0.08%
02 Jul, 2021 422.3 426.65 420.4 425.25 11979 79,599,000 0.75% -1.24%
05 Jul, 2021 426.6 436.7 425.25 434.85 20879 83,158,500 2.26% 4.47% Fresh Long
06 Jul, 2021 433.5 439 429.7 431 21782 82,996,500 -0.89% -0.2%
07 Jul, 2021 430.3 435.7 428.75 434.9 12944 82,795,500 0.9% -0.24%
08 Jul, 2021 434.55 436.65 423.6 426.2 17218 83,820,000 -2% 1.24% Fresh Short
09 Jul, 2021 426.15 429.4 422.6 425.75 14430 84,814,500 -0.11% 1.19%
12 Jul, 2021 427.6 432 425.85 428.6 13062 83,973,000 0.67% -1.01%
13 Jul, 2021 431.55 433.4 429.75 431.05 12884 82,612,500 0.57% -1.67%
14 Jul, 2021 430.1 433.7 427.65 431.8 11686 82,239,000 0.17% -0.46%
15 Jul, 2021 432.4 433.95 430.55 432.3 9434 80,934,000 0.12% -1.64%
16 Jul, 2021 433 433.65 429 431.8 9087 81,049,500 -0.12% 0.14%
19 Jul, 2021 424.9 430.3 419.95 429 17091 80,758,500 -0.65% -0.36%
20 Jul, 2021 426.95 428.05 419.5 421.85 15397 80,146,500 -1.67% -0.77% Long Unwinding
22 Jul, 2021 424.9 427.7 421.4 423.05 11039 77,437,500 0.28% -3.63%
23 Jul, 2021 424.1 431.1 419.6 430 26188 65,998,500 1.64% -20.97% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 10,500
9,000 0 168 250.00 0.05 0.05 0.05 0.05 0 33,0003.67
280.00 0.05 0 1,500
42,000 0 122.5 300.00 0.05 0.15 0.05 0.1 -3,000 148,5003.54
24,000 0 102 310.00 0.05 0 22,5000.94
315.00 0.2 0 1,500
320.00 0.2 0 19,500
55,500 0 106 325.00 0.05 0.05 0.05 0.05 0 34,5000.62
12,000 0 96.5 330.00 0.05 0.05 0.05 0.05 0 117,0009.75
335.00 0.65 0 1,500
13,500 0 81.9 87.5 80.7 85.25 340.00 0.05 0.1 0.05 0.05 -1,500 162,00012
16,500 0 74.25 345.00 0.1 0.1 0.05 0.05 0 16,5001
175,500 1,500 71.65 80 71.65 78.35 350.00 0.15 0.15 0.05 0.05 -148,500 627,0003.57
12,000 0 62 360.00 0.15 0.15 0.05 0.1 -87,000 253,50021.13
1,500 0 49 365.00no data
61,500 -1,500 54.75 59.75 54.75 59.75 370.00 0.15 0.2 0.1 0.15 -184,500 481,5007.83
1,500 0 47.65 375.00 0.2 0.2 0.1 0.15 -48,000 124,50083
105,000 -48,000 41.1 49.4 40.5 49.4 380.00 0.25 0.25 0.1 0.15 -105,000 2,104,50020.04
1,500 0 44.35 385.00 0.25 0.35 0.15 0.2 -111,000 217,500145
48,000 -3,000 35.85 39.8 35.5 39.8 390.00 0.3 0.45 0.2 0.3 -150,000 964,50020.09
16,500 0 28.75 395.00 0.5 0.7 0.15 0.35 -43,500 438,00026.55
409,500 -187,500 25.2 31.35 21 29.9 400.00 0.65 0.95 0.45 0.5 -258,000 2,676,0006.53
94,500 -3,000 17.25 19.9 17 19.9 405.00 0.85 1.4 0.6 0.65 126,000 490,5005.19
417,000 -195,000 15.2 21.9 12.25 20.55 410.00 1.3 2.2 0.8 0.9 58,500 1,791,0004.29
456,000 141,000 11.6 17.4 8.5 16.1 415.00 2 3.6 1.2 1.4 -232,500 1,270,5002.79
6,286,500 2,755,500 7.95 13.25 5.6 12.1 420.00 3.7 5.8 1.95 2.2 1,239,000 4,044,0000.64
2,580,000 -655,500 5.45 9.1 3.75 8.2 425.00 5.95 8.85 2.95 3.2 276,000 2,151,0000.83
9,516,000 -3,538,500 3.7 6 2.5 5.35 430.00 10.25 12.6 4.8 5.3 -225,000 3,234,0000.34
2,494,500 -321,000 2 3.7 1.6 3.25 435.00 12.75 16.05 7.65 8.25 139,500 514,5000.21
6,900,000 -934,500 1.45 2.25 0.95 2 440.00 17.3 20.65 11.2 11.95 10,500 453,0000.07
724,500 33,000 1.1 1.45 0.7 1.3 445.00 21.5 24.7 20 22.25 -15,000 57,0000.08
4,674,000 -624,000 0.85 1.05 0.5 0.9 450.00 26.15 29.45 19.95 21.3 -39,000 174,0000.04
630,000 60,000 0.55 0.7 0.4 0.65 455.00 30.65 33.95 30.65 33.95 -3,000 18,0000.03
2,289,000 -315,000 0.5 0.5 0.3 0.45 460.00 34.7 36 29.5 29.5 -4,500 63,0000.03
1,029,000 -69,000 0.25 0.3 0.15 0.3 465.00 33.65 0 10,5000.01
1,012,500 -174,000 0.3 0.35 0.15 0.25 470.00 45.4 45.4 44.55 44.55 1,500 9,0000.01
322,500 1,500 0.3 0.35 0.15 0.25 475.00no data
993,000 -82,500 0.2 0.25 0.15 0.25 480.00 62.75 0 6,0000.01
69,000 -1,500 0.2 0.2 0.15 0.15 485.00no data
423,000 -34,500 0.2 0.25 0.15 0.15 490.00no data
69,000 4,500 0.15 0.35 0.05 0.1 495.00no data
2,452,500 -507,000 0.2 0.25 0.1 0.15 500.00 76 0 36,0000.01
42,000 -1,500 0.2 0.2 0.1 0.1 505.00no data
232,500 -16,500 0.2 0.2 0.05 0.1 510.00no data
19,500 0 0.05 0.1 0.05 0.1 515.00no data
543,000 -154,500 0.2 0.2 0.05 0.1 520.00no data
1,500 0 0.2 525.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 10,500
9,000 0 168 250.00 0.1 0.1 0.1 0.1 0 33,0003.67
280.00 0.05 0 1,500
42,000 0 122.5 300.00 0.05 0.05 0.05 0.05 -1,500 151,5003.61
24,000 0 102 310.00 0.05 0.05 0.05 0.05 0 22,5000.94
315.00 0.2 0 1,500
320.00 0.2 0 19,500
55,500 0 106 325.00 0.1 0 34,5000.62
12,000 -1,500 96.5 96.5 96.5 96.5 330.00 0.05 0.05 0.05 0.05 -1,500 117,0009.75
335.00 0.65 0 1,500
13,500 0 91.75 340.00 0.15 0.15 0.05 0.05 0 163,50012.11
16,500 0 74.25 345.00 0.2 0 16,5001
174,000 0 75.8 75.8 74.3 74.3 350.00 0.2 0.25 0.1 0.15 -45,000 775,5004.46
12,000 0 62 360.00 0.3 0.3 0.1 0.15 -16,500 340,50028.38
1,500 0 49 365.00no data
63,000 0 54.85 54.85 52.4 52.4 370.00 0.35 0.35 0.15 0.2 -46,500 666,00010.57
1,500 0 47.65 47.65 47.65 47.65 375.00 0.25 0.3 0.2 0.25 13,500 172,500115
153,000 -16,500 46.1 46.9 42.55 43.3 380.00 0.45 0.45 0.2 0.25 -108,000 2,209,50014.44
1,500 0 44.35 385.00 0.45 0.45 0.25 0.25 -72,000 328,500219
51,000 3,000 33.35 33.35 33.35 33.35 390.00 0.6 0.6 0.3 0.35 -126,000 1,114,50021.85
16,500 -1,500 28.75 28.75 28.75 28.75 395.00 0.7 0.7 0.35 0.5 -39,000 481,50029.18
597,000 -67,500 26 28 22.5 24 400.00 1.05 1.05 0.55 0.75 -312,000 2,934,0004.91
97,500 4,500 22 22.4 18.7 19.25 405.00 1.3 1.3 0.7 1.05 -106,500 364,5003.74
612,000 -76,500 16.45 18.6 13.65 14.8 410.00 1.85 1.9 1 1.6 -288,000 1,732,5002.83
315,000 -18,000 12.95 14.2 9.75 10.9 415.00 2.15 3.05 1.6 2.6 211,500 1,503,0004.77
3,531,000 -193,500 9.2 10.4 6.7 7.55 420.00 4.25 5.05 2.75 4.35 -120,000 2,805,0000.79
3,235,500 43,500 6.8 7.35 4.5 5.1 425.00 7.8 7.85 4.6 6.9 12,000 1,875,0000.58
13,054,500 -25,500 4.95 5.15 3.15 3.5 430.00 9.9 11.4 7.4 10.25 -192,000 3,459,0000.26
2,815,500 -165,000 3.6 3.75 2.1 2.35 435.00 13 15.25 10.9 14.2 -27,000 375,0000.13
7,834,500 -553,500 2.4 2.7 1.4 1.6 440.00 17 19.8 14.9 18.4 -31,500 442,5000.06
691,500 -157,500 1.85 1.95 1.1 1.2 445.00 21.7 23.8 19.45 22.65 6,000 72,0000.1
5,298,000 -891,000 1.4 1.6 0.8 0.85 450.00 26.1 29.1 24 27.4 -84,000 213,0000.04
570,000 -61,500 1.1 1.2 0.6 0.65 455.00 29.55 32.25 28.95 32.25 -1,500 21,0000.04
2,604,000 -396,000 0.95 1.05 0.45 0.5 460.00 34.15 35.2 33.7 35.2 -1,500 67,5000.03
1,098,000 -25,500 0.65 0.7 0.3 0.3 465.00 33.65 0 10,5000.01
1,186,500 -156,000 0.65 0.7 0.25 0.35 470.00 39.5 0 7,5000.01
321,000 106,500 0.5 0.5 0.3 0.4 475.00no data
1,075,500 -127,500 0.45 0.45 0.2 0.3 480.00 62.75 0 6,0000.01
70,500 0 0.35 0.4 0.3 0.3 485.00no data
457,500 -37,500 0.4 0.4 0.2 0.25 490.00no data
64,500 4,500 0.3 0.45 0.1 0.25 495.00no data
2,959,500 -178,500 0.35 0.4 0.25 0.25 500.00 76 0 36,0000.01
43,500 -1,500 0.3 0.3 0.25 0.25 505.00no data
249,000 -15,000 0.3 0.3 0.2 0.25 510.00no data
19,500 0 0.15 0.15 0.15 0.15 515.00no data
697,500 -51,000 0.25 0.25 0.2 0.2 520.00no data
1,500 1,500 0.2 0.2 0.2 0.2 525.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 10,500
9,000 0 168 250.00 0.1 0 33,0003.67
280.00 0.05 0 1,500
42,000 -1,500 122.5 122.5 122.5 122.5 300.00 0.05 0.15 0.05 0.1 -1,500 153,0003.64
24,000 0 102 310.00 0.1 0 22,5000.94
315.00 0.2 0 1,500
320.00 0.2 0 19,500
55,500 0 106 325.00 0.1 0.1 0.1 0.1 0 34,5000.62
13,500 0 94 330.00 0.1 0.1 0.1 0.1 -6,000 118,5008.78
335.00 0.65 0 1,500
13,500 0 91.75 340.00 0.1 0.15 0.05 0.1 -1,500 163,50012.11
16,500 0 74.25 345.00 0.2 0.2 0.2 0.2 0 16,5001
174,000 -1,500 71.85 71.85 71.85 71.85 350.00 0.3 0.3 0.2 0.3 -52,500 820,5004.72
12,000 -6,000 61.8 62.5 61.8 62 360.00 0.25 0.4 0.2 0.3 -7,500 357,00029.75
1,500 0 49 365.00no data
63,000 0 51.2 54.1 51.2 54.1 370.00 0.45 0.65 0.35 0.45 6,000 712,50011.31
1,500 0 49.95 375.00 0.55 0.65 0.3 0.4 4,500 159,000106
169,500 -10,500 43.95 43.95 41.15 41.9 380.00 0.4 0.8 0.4 0.55 -133,500 2,317,50013.67
1,500 0 44.35 385.00 0.6 1 0.55 0.75 -97,500 400,500267
48,000 12,000 35.95 36.1 30.8 32.8 390.00 0.8 1.15 0.6 0.85 -216,000 1,240,50025.84
18,000 4,500 28.55 30.3 26.8 29.45 395.00 0.75 1.4 0.65 1.05 -69,000 520,50028.92
664,500 -48,000 27.5 28.5 21.95 23.4 400.00 1 1.95 0.85 1.5 -385,500 3,246,0004.88
93,000 7,500 23.4 23.4 18.95 18.95 405.00 1.25 2.7 1.15 1.95 64,500 471,0005.06
688,500 52,500 18.6 19.6 13.6 14.85 410.00 1.7 4.05 1.7 2.75 39,000 2,020,5002.93
333,000 124,500 14 15.55 10.3 11.2 415.00 2.7 5.55 2.55 4.1 43,500 1,291,5003.88
3,724,500 666,000 12.05 12.05 7.55 8.15 420.00 4.45 7.9 3.95 6.05 -580,500 2,925,0000.79
3,192,000 1,074,000 8.9 9.1 5.5 5.9 425.00 5.75 10.75 5.75 8.75 9,000 1,863,0000.58
13,080,000 1,258,500 6.5 7.25 4.1 4.3 430.00 9 14.3 8.55 12.1 -475,500 3,651,0000.28
2,980,500 274,500 4.7 4.8 2.95 3.05 435.00 12.45 18.15 11.7 15.9 -42,000 402,0000.13
8,388,000 -3,000 3.2 3.4 2.2 2.25 440.00 14.5 22.45 14.5 20.15 -36,000 474,0000.06
849,000 10,500 2.3 2.5 1.7 1.75 445.00 20.1 25.75 20.1 24.35 -4,500 66,0000.08
6,189,000 31,500 1.95 1.95 1.35 1.4 450.00 24.95 31.25 24 29.2 -52,500 297,0000.05
631,500 -15,000 1.4 1.4 1 1.1 455.00 28.25 0 22,5000.04
3,000,000 -64,500 1 1.05 0.85 0.9 460.00 39.65 39.65 37.6 38.05 -3,000 69,0000.02
1,123,500 -21,000 0.5 0.75 0.5 0.65 465.00 33.65 0 10,5000.01
1,342,500 -72,000 0.6 0.7 0.55 0.6 470.00 39.5 0 7,5000.01
214,500 -64,500 0.6 0.6 0.45 0.55 475.00no data
1,203,000 -294,000 0.5 0.55 0.35 0.45 480.00 53.35 62.75 53.35 62.75 -1,500 6,0000
70,500 -19,500 0.45 0.45 0.35 0.4 485.00no data
495,000 -58,500 0.45 0.5 0.35 0.4 490.00no data
60,000 -42,000 0.35 0.4 0.3 0.35 495.00no data
3,138,000 -508,500 0.35 0.4 0.3 0.35 500.00 76.55 79 76 76 -4,500 36,0000.01
45,000 0 0.4 505.00no data
264,000 -16,500 0.3 0.3 0.25 0.3 510.00no data
19,500 -1,500 0.15 0.15 0.15 0.15 515.00no data
748,500 -34,500 0.25 0.3 0.25 0.3 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0.05 0.05 0.05 -1,500 10,500
9,000 0 168 250.00 0.1 0.1 0.1 0.1 0 33,0003.67
280.00 0.05 0 1,500
43,500 0 123.5 300.00 0.1 0.1 0.1 0.1 1,500 154,5003.55
24,000 0 102 310.00 0.1 0 22,5000.94
315.00 2.95 2.95 0.2 0.2 1,500 1,500
320.00 0.2 0 19,500
55,500 0 106 325.00 0.1 0.1 0.1 0.1 0 34,5000.62
13,500 -1,500 98 98 94 94 330.00 0.1 0.15 0.1 0.1 -15,000 124,5009.22
335.00 0.65 0 1,500
13,500 0 91.75 91.75 91.75 91.75 340.00 0.05 0.25 0.05 0.1 -12,000 165,00012.22
16,500 0 74.25 345.00 0.2 0 16,5001
175,500 0 80.7 350.00 0.35 0.4 0.25 0.25 -15,000 873,0004.97
18,000 0 72.5 360.00 0.2 0.4 0.2 0.35 -36,000 364,50020.25
1,500 0 49 365.00no data
63,000 0 59.45 370.00 0.7 0.7 0.4 0.5 -12,000 706,50011.21
1,500 0 49.95 375.00 0.55 0.6 0.5 0.55 -25,500 154,500103
180,000 -19,500 48 50.2 44.7 49.95 380.00 0.5 0.95 0.5 0.6 -153,000 2,451,00013.62
1,500 0 44.35 385.00 0.75 0.85 0.55 0.65 10,500 498,000332
36,000 -1,500 39.5 39.65 35.95 39.65 390.00 1.4 1.4 0.6 0.75 -42,000 1,456,50040.46
13,500 1,500 32.05 34.65 30.4 32.25 395.00 1.45 1.5 0.7 0.85 45,000 589,50043.67
712,500 -48,000 25 31.1 25 29.7 400.00 1.5 2.5 0.95 1.15 -288,000 3,631,5005.1
85,500 7,500 23 26.15 21.05 26.15 405.00 2.25 2.4 1.25 1.4 -46,500 406,5004.75
636,000 4,500 21 22 17 20.95 410.00 3.7 3.85 1.65 2 -100,500 1,981,5003.12
208,500 18,000 14.95 17.7 13.35 16.8 415.00 4 9.9 2.35 2.7 225,000 1,248,0005.99
3,058,500 90,000 12 13.9 10.05 12.75 420.00 8 8 3.4 3.9 141,000 3,505,5001.15
2,118,000 166,500 9.25 10.65 7.55 9.7 425.00 9 9.7 5.15 5.65 129,000 1,854,0000.88
11,821,500 1,051,500 10.8 10.8 5.65 7.3 430.00 12.3 13.65 7.4 8.15 -156,000 4,126,5000.35
2,706,000 121,500 6.3 6.3 4.1 5.25 435.00 12 15.15 10.4 11.1 -31,500 444,0000.16
8,391,000 505,500 3.45 4.25 2.95 3.8 440.00 16.65 19 13.65 14.55 -22,500 510,0000.06
838,500 -165,000 2.05 3.1 2.05 2.7 445.00 21.95 22 17.85 19.15 -9,000 70,5000.08
6,157,500 10,500 2 2.3 1 2.05 450.00 25.65 27 22.1 23.3 1,500 349,5000.06
646,500 43,500 1.65 1.65 1.25 1.45 455.00 28.15 31.6 27 28.25 3,000 22,5000.03
3,064,500 -109,500 0.7 1.25 0.7 1.1 460.00 36.05 36.9 31.8 36.9 -3,000 72,0000.02
1,144,500 -54,000 0.7 0.95 0.65 0.8 465.00 33.65 0 10,5000.01
1,414,500 -238,500 0.65 0.85 0.6 0.7 470.00 39.5 0 7,5000.01
279,000 -55,500 0.8 0.8 0.5 0.6 475.00no data
1,497,000 -73,500 0.65 0.65 0.5 0.6 480.00 48.95 0 7,5000.01
90,000 -25,500 0.6 0.6 0.5 0.6 485.00no data
553,500 -40,500 0.5 0.55 0.45 0.5 490.00no data
102,000 46,500 0.5 0.5 0.5 0.5 495.00no data
3,646,500 -517,500 0.35 0.5 0.35 0.45 500.00 73.75 73.75 71 71 0 40,5000.01
45,000 1,500 0.4 0.4 0.3 0.4 505.00no data
280,500 -7,500 0.45 0.45 0.25 0.3 510.00no data
21,000 -1,500 0.15 0.15 0.15 0.15 515.00no data
783,000 -10,500 0.3 0.35 0.25 0.35 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 12,000
9,000 0 168 250.00 0.05 0 33,0003.67
280.00 0.05 0 1,500
43,500 0 123.5 300.00 0.15 0 153,0003.52
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
15,000 -1,500 100 100 100 100 330.00 0.15 0.15 0.1 0.1 -9,000 139,5009.3
335.00 0.65 0 1,500
13,500 0 91.75 340.00 0.2 0.25 0.2 0.2 -3,000 177,00013.11
16,500 0 74.25 345.00 0.2 0 16,5001
175,500 1,500 83.3 83.3 80.7 80.7 350.00 0.4 0.4 0.3 0.35 -12,000 888,0005.06
18,000 0 72.5 72.5 72.5 72.5 360.00 0.45 0.5 0.4 0.45 -15,000 400,50022.25
1,500 0 49 365.00no data
63,000 0 59.45 370.00 0.6 0.65 0.5 0.55 13,500 718,50011.4
1,500 0 49.95 375.00 0.7 0.7 0.65 0.65 -7,500 180,000120
199,500 -1,500 51 51 51 51 380.00 0.75 0.75 0.6 0.65 -55,500 2,604,00013.05
1,500 0 44.35 385.00 0.8 0.85 0.7 0.75 -4,500 487,500325
37,500 -3,000 43 43 40.45 40.45 390.00 0.9 1 0.85 0.9 34,500 1,498,50039.96
12,000 0 37.25 395.00 0.95 1.15 0.95 1 -42,000 544,50045.38
760,500 -15,000 33.55 34.15 31 33.15 400.00 1.4 1.5 1.25 1.3 21,000 3,919,5005.15
78,000 4,500 29.15 29.15 26.9 28.7 405.00 1.6 1.95 1.5 1.6 34,500 453,0005.81
631,500 -10,500 24.75 25.3 22.1 23.9 410.00 2.2 2.65 2.05 2.15 61,500 2,082,0003.3
190,500 -6,000 20 21 18 19.9 415.00 2.9 3.6 2.7 2.85 21,000 1,023,0005.37
2,968,500 18,000 17 17.1 14.2 15.75 420.00 4.2 4.9 3.75 3.95 -144,000 3,364,5001.13
1,951,500 31,500 12.85 13.5 11.1 12.4 425.00 5.65 6.8 5.2 5.45 -22,500 1,725,0000.88
10,770,000 1,155,000 11.1 11.1 8.55 9.5 430.00 7.8 9.2 7.05 7.65 303,000 4,282,5000.4
2,584,500 168,000 7.8 8.1 6.35 7.15 435.00 10.2 12.1 9.85 10.3 -12,000 475,5000.18
7,885,500 300,000 6 6.1 4.8 5.25 440.00 13.05 15.45 12.8 13.45 -4,500 532,5000.07
1,003,500 0 4.35 4.55 3.55 3.9 445.00 16.6 18.75 16.4 17.6 13,500 79,5000.08
6,147,000 -216,000 3.35 3.45 2.7 2.95 450.00 20.35 23 20.35 20.85 -6,000 348,0000.06
603,000 64,500 2.45 2.45 1.95 2.15 455.00 24.35 24.75 24.35 24.75 -1,500 19,5000.03
3,174,000 -31,500 1.8 1.8 1.45 1.6 460.00 29.15 32 28.75 31 3,000 75,0000.02
1,198,500 15,000 1.35 1.35 1.05 1.15 465.00 33.65 33.65 33.65 33.65 -1,500 10,5000.01
1,653,000 12,000 1 1 0.85 1 470.00 39.5 0 7,5000
334,500 -16,500 0.8 0.9 0.75 0.8 475.00no data
1,570,500 4,500 0.8 0.8 0.65 0.75 480.00 48.95 48.95 48.95 48.95 1,500 7,5000
115,500 -3,000 0.65 0.65 0.6 0.65 485.00no data
594,000 -9,000 0.65 0.65 0.5 0.55 490.00no data
55,500 0 0.55 0.55 0.55 0.55 495.00no data
4,164,000 -126,000 0.55 0.6 0.45 0.55 500.00 68 0 40,5000.01
43,500 -1,500 0.65 0.65 0.4 0.4 505.00no data
288,000 -1,500 0.45 0.45 0.4 0.45 510.00no data
22,500 0 0.45 515.00no data
793,500 -3,000 0.35 0.4 0.35 0.4 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 12,000
9,000 0 168 250.00 0.05 0 33,0003.67
280.00 0.05 0 1,500
43,500 0 123.5 300.00 0.1 0.15 0.1 0.15 -1,500 153,0003.52
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.2 0.2 0.1 0.1 -1,500 148,5009
335.00 0.65 0 1,500
13,500 -1,500 92 92 91.75 91.75 340.00 0.25 0.3 0.2 0.2 3,000 180,00013.33
16,500 0 74.25 345.00 0.2 0.2 0.15 0.2 0 16,5001
174,000 0 82.8 350.00 0.35 0.45 0.3 0.4 -22,500 900,0005.17
18,000 0 73.1 360.00 0.5 0.55 0.4 0.5 -18,000 415,50023.08
1,500 0 49 365.00no data
63,000 0 59.45 370.00 0.5 0.65 0.5 0.6 -9,000 705,00011.19
1,500 0 49.95 375.00 0.7 0.75 0.65 0.7 4,500 187,500125
201,000 -1,500 52 52 52 52 380.00 0.7 0.8 0.7 0.75 -28,500 2,659,50013.23
1,500 0 44.35 385.00 0.65 0.95 0.65 0.9 -51,000 492,000328
40,500 -3,000 44.2 44.2 44.2 44.2 390.00 0.95 1.05 0.85 0.95 -9,000 1,464,00036.15
12,000 0 37.25 395.00 1.1 1.25 1 1.1 64,500 586,50048.88
775,500 -6,000 34.3 35 32.5 33.65 400.00 1.55 1.6 1.3 1.4 4,500 3,898,5005.03
73,500 3,000 30 30.05 28 28 405.00 1.85 2.05 1.65 1.75 -16,500 418,5005.69
642,000 -22,500 25 25.9 23.5 24.75 410.00 2.3 2.7 2.15 2.3 -9,000 2,020,5003.15
196,500 -12,000 20.95 21.5 19.25 20.3 415.00 3.1 3.6 2.85 3 -28,500 1,002,0005.1
2,950,500 -61,500 16.4 17.6 15.5 16.45 420.00 4 4.8 3.85 4.1 -43,500 3,508,5001.19
1,920,000 -295,500 13.4 14.1 12.05 13 425.00 5.95 7.8 5.35 5.6 -243,000 1,747,5000.91
9,615,000 -159,000 10.5 11.1 9.5 10.1 430.00 8.35 8.95 7.2 7.7 672,000 3,979,5000.41
2,416,500 36,000 7.95 8.65 7.2 7.7 435.00 11 11.6 9.8 10.2 49,500 487,5000.2
7,585,500 70,500 6.05 6.55 5.45 5.8 440.00 14.1 14.8 12.6 13.4 9,000 537,0000.07
1,003,500 -13,500 4.55 5 4.1 4.35 445.00 16.7 18.05 16.25 16.9 -6,000 66,0000.07
6,363,000 -54,000 3.6 3.85 3.15 3.3 450.00 21.3 22.05 19.95 20.85 -12,000 354,0000.06
538,500 -4,500 2.65 2.8 2.3 2.4 455.00 25.9 26 24.1 24.75 -12,000 21,0000.04
3,205,500 -39,000 2.15 2.15 1.75 1.85 460.00 29.25 30.45 28.4 29.35 -3,000 72,0000.02
1,183,500 -4,500 1.7 1.7 1.25 1.35 465.00 35 0 12,0000.01
1,641,000 -112,500 1.4 1.4 1 1.1 470.00 39.5 0 7,5000
351,000 -21,000 1.25 1.25 0.85 0.9 475.00no data
1,566,000 -9,000 1 1.05 0.75 0.8 480.00 52.5 0 6,0000
118,500 -13,500 0.85 0.85 0.7 0.75 485.00no data
603,000 39,000 1.2 2.6 0.6 0.7 490.00no data
55,500 -1,500 0.65 0.7 0.6 0.65 495.00no data
4,290,000 -3,000 0.7 0.7 0.55 0.6 500.00 68 68 68 68 0 40,5000.01
45,000 0 0.4 0.55 0.4 0.55 505.00no data
289,500 -28,500 0.45 0.5 0.4 0.5 510.00no data
22,500 -1,500 0.45 0.45 0.45 0.45 515.00no data
796,500 -37,500 0.4 0.5 0.4 0.45 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 12,000
235.00 0.5 0.5 0.5 0.5 1,500 1,500
9,000 0 168 250.00 0.05 0 33,0003.67
280.00 0.05 0 1,500
43,500 0 123.5 300.00 0.1 0.15 0.1 0.15 -3,000 154,5003.55
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.15 0.2 0.15 0.2 -6,000 150,0009.09
335.00 0.65 0.65 0.65 0.65 0 1,500
15,000 0 91.95 340.00 0.3 0.3 0.25 0.25 -1,500 177,00011.8
16,500 0 74.25 345.00 0.3 0.3 0.3 0.3 -4,500 16,5001
174,000 0 80.1 82.8 79.8 82.8 350.00 0.45 0.45 0.3 0.35 1,500 922,5005.3
18,000 -1,500 73.1 73.1 73.1 73.1 360.00 0.55 0.6 0.45 0.5 -15,000 433,50024.08
1,500 0 49 365.00no data
63,000 0 59.45 370.00 0.6 0.7 0.55 0.55 -6,000 714,00011.33
1,500 0 49.95 375.00 0.7 0.7 0.65 0.65 -9,000 183,000122
202,500 1,500 50.4 53.4 50.4 52 380.00 0.85 0.9 0.7 0.75 -31,500 2,688,00013.27
1,500 0 44.35 44.35 44.35 44.35 385.00 1 1 0.75 0.85 -10,500 543,000362
43,500 -1,500 39 39 39 39 390.00 1.1 1.25 0.95 1 54,000 1,473,00033.86
12,000 0 37.25 37.25 37.25 37.25 395.00 1.35 1.5 1.05 1.1 25,500 522,00043.5
781,500 -22,500 32.8 35 29.85 33.15 400.00 1.85 2.05 1.4 1.5 214,500 3,894,0004.98
70,500 -3,000 27.75 27.9 27.65 27.9 405.00 2.2 2.55 1.75 1.85 28,500 435,0006.17
664,500 -31,500 22.15 25.75 21.5 24.35 410.00 2.95 3.4 2.3 2.5 30,000 2,029,5003.05
208,500 -3,000 19 21.5 17.45 20.15 415.00 3.85 4.6 3.1 3.3 -22,500 1,030,5004.94
3,012,000 -43,500 15.9 17.7 14 16.4 420.00 5.2 6.15 4.15 4.4 207,000 3,552,0001.18
2,215,500 6,000 12.8 14.2 11.1 13.1 425.00 7.45 8.6 5.65 6.1 6,000 1,990,5000.9
9,774,000 39,000 10.3 11.3 8.85 10.35 430.00 9.1 10.9 7.55 8.3 135,000 3,307,5000.34
2,380,500 21,000 7.9 8.85 6.8 7.95 435.00 11.8 13.9 10.1 11 0 438,0000.18
7,515,000 -501,000 6.05 6.7 5.25 6.05 440.00 15.35 17.25 13.05 14.1 -88,500 528,0000.07
1,017,000 90,000 4.8 5.15 4.05 4.6 445.00 19.65 20.65 16.55 17.6 -1,500 72,0000.07
6,417,000 -73,500 3.4 3.95 3.15 3.6 450.00 22.3 24.8 20.5 22 -15,000 366,0000.06
543,000 -49,500 2.8 2.9 2.4 2.7 455.00 27.4 27.65 26.2 26.2 -1,500 33,0000.06
3,244,500 85,500 2.2 2.25 1.8 2.05 460.00 30.95 32.3 29.25 29.8 -3,000 75,0000.02
1,188,000 1,500 1.7 1.75 1.4 1.55 465.00 35 0 12,0000.01
1,753,500 -36,000 1.25 1.55 1.1 1.25 470.00 39.5 39.5 39.5 39.5 0 7,5000
372,000 15,000 1.2 1.2 0.95 1.05 475.00no data
1,575,000 -112,500 1.05 1.05 0.85 0.9 480.00 52.5 0 6,0000
132,000 51,000 0.8 0.85 0.75 0.85 485.00no data
564,000 21,000 0.8 0.8 0.65 0.8 490.00no data
57,000 3,000 0.7 0.75 0.7 0.75 495.00no data
4,293,000 4,500 0.85 0.85 0.6 0.7 500.00 68.2 68.2 68.2 68.2 -6,000 40,5000.01
45,000 -1,500 0.75 0.75 0.45 0.5 505.00no data
318,000 -16,500 0.5 0.6 0.5 0.55 510.00no data
24,000 0 0.4 0.4 0.4 0.4 515.00no data
834,000 -30,000 0.4 0.55 0.4 0.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.3 0.3 0.05 0.05 1,500 12,000
9,000 0 168 250.00 0.05 0.05 0.05 0.05 0 33,0003.67
280.00 0.05 0.05 0.05 0.05 -3,000 1,500
43,500 0 123.5 300.00 0.1 0.1 0.1 0.1 -1,500 157,5003.62
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.25 0.25 0.15 0.15 -6,000 156,0009.45
1,500 1,500 83.15 83.15 83.15 83.15 335.00 0.05 0.05 0.05 0.05 1,500 1,5001
15,000 -1,500 92.65 92.65 91.95 91.95 340.00 0.35 0.35 0.2 0.25 -1,500 178,50011.9
16,500 0 74.25 345.00 0.55 0.55 0.25 0.25 3,000 21,0001.27
174,000 0 82 82 82 82 350.00 0.45 0.5 0.35 0.45 -81,000 921,0005.29
19,500 0 69.5 360.00 0.7 0.8 0.45 0.45 -40,500 448,50023
1,500 0 49 365.00no data
63,000 0 59.45 370.00 0.6 0.65 0.55 0.6 3,000 720,00011.43
1,500 0 49.95 375.00 0.7 0.8 0.65 0.65 -7,500 192,000128
201,000 0 52.3 53 50.25 52.5 380.00 1 1.05 0.7 0.8 -4,500 2,719,50013.53
1,500 0 47.9 47.9 47.9 47.9 385.00 1 1 0.85 0.95 -34,500 553,500369
45,000 -7,500 42.45 43 40.7 43 390.00 0.9 1.2 0.9 1.05 7,500 1,419,00031.53
12,000 0 36.1 395.00 1.15 1.5 1.1 1.3 -49,500 496,50041.38
804,000 -222,000 33.8 34.6 31.85 32.8 400.00 1.9 1.9 1.45 1.65 -18,000 3,679,5004.58
73,500 -1,500 29 29 29 29 405.00 2.05 2.4 1.9 2.05 -24,000 406,5005.53
696,000 -19,500 24.6 25.4 23.1 23.8 410.00 3.65 3.65 2.5 2.75 -28,500 1,999,5002.87
211,500 -28,500 21.4 21.55 19.25 19.8 415.00 4.2 4.3 3.35 3.65 39,000 1,053,0004.98
3,055,500 -232,500 16.9 17.85 15.55 16.2 420.00 5.25 5.85 4.5 5 24,000 3,345,0001.09
2,209,500 -210,000 13.85 14.65 12.4 12.85 425.00 7 7.55 5.9 6.7 45,000 1,984,5000.9
9,735,000 -163,500 10.3 11.7 10 10.3 430.00 9.05 10 8.15 9.1 351,000 3,172,5000.33
2,359,500 52,500 8.45 9.2 7.8 8.1 435.00 11.9 12.8 10.7 11.75 -42,000 438,0000.19
8,016,000 -10,500 6.5 7.15 6.1 6.3 440.00 14.2 16.1 13.75 15.05 21,000 616,5000.08
927,000 -46,500 5.25 5.5 4.7 4.9 445.00 18.05 18.85 17.5 18.3 -12,000 73,5000.08
6,490,500 -114,000 3.85 4.35 3.75 3.85 450.00 21.25 23.7 21 22.6 13,500 381,0000.06
592,500 4,500 3.3 3.45 2.8 2.95 455.00 25.35 26.45 25.35 25.5 -1,500 34,5000.06
3,159,000 -24,000 2.3 2.6 2.2 2.35 460.00 30.05 30.2 29.3 30 6,000 78,0000.02
1,186,500 3,000 1.8 1.95 1.7 1.8 465.00 36.35 36.35 35 35 -1,500 12,0000.01
1,789,500 7,500 1.5 1.6 1.4 1.5 470.00 45.25 0 7,5000
357,000 3,000 1.25 1.35 1.2 1.25 475.00no data
1,687,500 -19,500 1.05 1.15 1.05 1.1 480.00 52.5 0 6,0000
81,000 1,500 0.9 0.95 0.9 0.95 485.00no data
543,000 -43,500 0.85 0.85 0.8 0.8 490.00no data
54,000 -1,500 0.65 0.8 0.65 0.75 495.00no data
4,288,500 -63,000 0.85 0.85 0.65 0.7 500.00 67.5 68.5 67.5 68.5 0 46,5000.01
46,500 -1,500 0.55 0.8 0.55 0.7 505.00no data
334,500 -27,000 0.6 0.65 0.55 0.65 510.00no data
24,000 0 0.65 0.65 0.65 0.65 515.00no data
864,000 -10,500 0.55 0.55 0.45 0.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.3 0.3 0.15 0.15 1,500 10,500
9,000 0 168 250.00 0.05 0 33,0003.67
280.00 0.1 0 4,500
43,500 0 123.5 300.00 0.15 0.2 0.15 0.15 -6,000 159,0003.66
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.2 0.25 0.2 0.2 -12,000 162,0009.82
16,500 0 85.2 340.00 0.35 0.45 0.35 0.45 0 180,00010.91
16,500 0 74.25 345.00 0.5 0.6 0.5 0.6 1,500 18,0001.09
174,000 -1,500 80.5 81 77 77 350.00 0.5 0.6 0.45 0.55 1,500 1,002,0005.76
19,500 0 69.5 360.00 0.5 0.6 0.5 0.6 -10,500 489,00025.08
1,500 0 49 365.00no data
63,000 0 59.45 60.3 59.45 59.45 370.00 0.8 0.9 0.65 0.75 21,000 717,00011.38
1,500 0 49.95 375.00 0.85 0.95 0.75 0.85 10,500 199,500133
201,000 9,000 50 52 48.5 48.5 380.00 1.45 1.45 0.85 1 6,000 2,724,00013.55
1,500 0 42.75 385.00 1.1 1.3 1 1.2 60,000 588,000392
52,500 1,500 41.55 41.55 40.3 40.3 390.00 1.95 1.95 1.2 1.4 22,500 1,411,50026.89
12,000 0 36.1 395.00 2.35 2.45 1.45 1.7 57,000 546,00045.5
1,026,000 -66,000 31.3 33.7 29 30.8 400.00 3 3.05 1.85 2.2 -153,000 3,697,5003.6
75,000 -10,500 25.9 29 24.65 26.65 405.00 3.3 3.4 2.4 2.85 -30,000 430,5005.74
715,500 -66,000 22.5 25 20.75 22.35 410.00 4.85 4.85 3.15 3.75 -69,000 2,028,0002.83
240,000 -13,500 18.95 21.05 16.9 18.6 415.00 5.6 5.8 4.15 4.95 55,500 1,014,0004.23
3,288,000 -295,500 15.75 17.5 13.65 15.05 420.00 7.1 7.9 5.5 6.4 165,000 3,321,0001.01
2,419,500 -262,500 12.5 14.2 10.8 12.1 425.00 10.55 10.55 7.2 8.45 -85,500 1,939,5000.8
9,898,500 -184,500 10.5 11.5 8.7 9.75 430.00 12.65 12.65 9.45 11 51,000 2,821,5000.29
2,307,000 -108,000 8.45 9.2 6.9 7.65 435.00 15.1 15.6 12.2 13.95 -4,500 480,0000.21
8,026,500 -156,000 6.95 7.3 5.4 6.05 440.00 18.4 19.15 15.2 17.3 -34,500 595,5000.07
973,500 54,000 5.2 5.75 4.25 4.7 445.00 21 22.85 18.9 21 -3,000 85,5000.09
6,604,500 76,500 4.1 4.6 3.4 3.75 450.00 26.35 27.1 22.5 25 -4,500 367,5000.06
588,000 -21,000 3.3 3.55 2.6 2.9 455.00 27.35 31.2 27.35 31.2 1,500 36,0000.06
3,183,000 90,000 2.5 2.75 2.1 2.25 460.00 31.55 34.5 30.75 34.5 0 72,0000.02
1,183,500 -51,000 2.05 2.15 1.65 1.75 465.00 35.75 35.75 35.75 35.75 0 13,5000.01
1,782,000 -61,500 1.6 1.75 1.35 1.45 470.00 45.25 0 7,5000
354,000 7,500 1.4 1.45 1.2 1.25 475.00no data
1,707,000 -69,000 1.2 1.25 1.05 1.1 480.00 52.5 52.5 52.5 52.5 0 6,0000
79,500 3,000 1 1.05 0.95 0.95 485.00no data
586,500 39,000 1 1 0.75 0.85 490.00no data
55,500 -3,000 0.65 0.8 0.65 0.75 495.00no data
4,351,500 39,000 0.8 0.85 0.65 0.75 500.00 75.4 0 46,5000.01
48,000 -1,500 0.6 0.65 0.5 0.65 505.00no data
361,500 -18,000 0.55 0.6 0.5 0.6 510.00no data
24,000 1,500 0.7 0.7 0.45 0.45 515.00no data
874,500 21,000 0.5 0.5 0.45 0.45 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.1 0.1 0.1 0.1 0 9,000
9,000 0 168 250.00 0.05 0.05 0.05 0.05 0 33,0003.67
280.00 0.1 0.1 0.1 0.1 0 4,500
43,500 0 123.5 300.00 0.25 0.25 0.2 0.2 -1,500 165,0003.79
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.35 0.35 0.25 0.25 0 174,00010.55
16,500 0 85.2 340.00 0.45 0.6 0.35 0.5 0 180,00010.91
16,500 0 74.25 345.00 0.6 0.6 0.55 0.55 0 16,5001
175,500 0 75.4 75.4 74.75 74.75 350.00 0.9 1 0.55 0.6 39,000 1,000,5005.7
19,500 0 69.5 360.00 0.9 0.9 0.55 0.7 16,500 499,50025.62
1,500 0 49 365.00no data
63,000 -1,500 56.2 56.2 56.2 56.2 370.00 1.35 1.75 0.8 1 88,500 696,00011.05
1,500 1,500 49.95 49.95 49.95 49.95 375.00 1.3 1.45 1 1.1 16,500 189,000126
192,000 4,500 49.05 49.3 45.3 47 380.00 1.6 2.25 1.1 1.35 145,500 2,718,00014.16
1,500 0 42.75 42.75 42.75 42.75 385.00 1.7 2.05 1.35 1.55 249,000 528,000352
51,000 1,500 38.5 38.5 36 36 390.00 3.1 3.1 1.6 1.95 4,500 1,389,00027.24
12,000 0 36.1 395.00 3.4 3.4 2 2.4 96,000 489,00040.75
1,092,000 148,500 28.4 31.75 27 28.95 400.00 4.4 4.4 2.6 3.1 354,000 3,850,5003.53
85,500 15,000 24.4 26.8 23.05 25.05 405.00 5 5.2 3.3 3.9 25,500 460,5005.39
781,500 66,000 21.15 23.6 19.3 21 410.00 6.3 6.65 4.3 5.1 127,500 2,097,0002.68
253,500 21,000 17.25 19.9 16 17.55 415.00 7.45 8.35 5.55 6.55 75,000 958,5003.78
3,583,500 270,000 15.5 16.5 13.05 14.35 420.00 9.6 10.45 6.9 8.3 169,500 3,156,0000.88
2,682,000 363,000 13 13.55 10.6 11.65 425.00 10.9 13 9 10.6 319,500 2,025,0000.76
10,083,000 1,338,000 10.55 11.1 8.65 9.55 430.00 14.45 16.05 11.55 13.5 37,500 2,770,5000.27
2,415,000 70,500 7.95 8.9 7 7.65 435.00 17.3 19.35 14.5 16.65 -40,500 484,5000.2
8,182,500 421,500 6.5 7.15 5.6 6.1 440.00 21.3 23 17.95 20 -4,500 630,0000.08
919,500 70,500 5.3 5.7 4.5 4.9 445.00 26.65 26.75 21.4 23.7 13,500 88,5000.1
6,528,000 402,000 4.5 4.55 3.6 3.95 450.00 29.5 30.65 25.35 27.85 13,500 372,0000.06
609,000 55,500 3.3 3.55 2.9 3.15 455.00 33.2 33.2 30 31 -6,000 34,5000.06
3,093,000 55,500 2.95 2.95 2.3 2.5 460.00 37.1 39.05 36.35 36.6 3,000 72,0000.02
1,234,500 -1,500 2.15 2.2 1.85 1.95 465.00 43.8 44.1 38.3 39.25 -6,000 13,5000.01
1,843,500 52,500 1.95 1.95 1.5 1.6 470.00 46.75 46.75 44.9 45.25 3,000 7,5000
346,500 -19,500 1.5 1.5 1.35 1.4 475.00no data
1,776,000 55,500 1.8 1.85 1.1 1.2 480.00 56 56 56 56 0 6,0000
76,500 -4,500 1.15 1.15 1 1.1 485.00no data
547,500 46,500 1.05 1.05 0.8 0.9 490.00no data
58,500 1,500 0.9 0.9 0.9 0.9 495.00no data
4,312,500 232,500 0.75 0.85 0.75 0.8 500.00 75.4 75.4 75.4 75.4 0 46,5000.01
49,500 0 0.85 0.85 0.85 0.85 505.00no data
379,500 13,500 0.65 0.65 0.55 0.6 510.00no data
22,500 -1,500 0.4 0.4 0.4 0.4 515.00no data
853,500 22,500 0.6 0.6 0.5 0.55 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0 9,000
9,000 0 168 250.00 0.1 0 33,0003.67
280.00 0.3 0 4,500
43,500 0 123.5 300.00 0.2 0.2 0.15 0.2 -3,000 166,5003.83
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.35 0.35 0.2 0.3 -1,500 174,00010.55
16,500 1,500 85.2 85.2 85.2 85.2 340.00 0.3 0.45 0.3 0.45 9,000 180,00010.91
16,500 0 74.25 345.00 0.2 0 16,5001
175,500 0 84.8 350.00 0.45 0.7 0.4 0.6 -34,500 961,5005.48
19,500 -1,500 69.5 69.5 69.5 69.5 360.00 0.6 0.9 0.5 0.7 -57,000 483,00024.77
1,500 0 49 365.00no data
64,500 0 63.3 370.00 0.6 1.25 0.6 1 -24,000 607,5009.42
375.00 0.7 1.3 0.7 1.25 28,500 172,500
187,500 -1,500 56.1 56.15 46.5 47.5 380.00 0.8 1.7 0.8 1.4 -127,500 2,572,50013.72
1,500 1,500 42.25 42.25 42.25 42.25 385.00 1 2 0.95 1.75 -36,000 279,000186
49,500 -9,000 46.65 47 36.5 38.5 390.00 1.25 2.5 1.1 2.15 -16,500 1,384,50027.97
12,000 0 36.1 36.1 36.1 36.1 395.00 1.4 3.15 1.4 2.65 13,500 393,00032.75
943,500 -9,000 37 38.2 27.95 29.45 400.00 2 4 1.8 3.35 -223,500 3,496,5003.71
70,500 15,000 33.75 33.75 25.2 25.2 405.00 2.55 5 2.3 4.35 0 435,0006.17
715,500 40,500 28.4 29.4 20.4 21.75 410.00 3.1 6.35 3 5.55 -241,500 1,969,5002.75
232,500 88,500 24.9 25.25 17.05 18.5 415.00 4.15 8.1 3.9 7.15 81,000 883,5003.8
3,313,500 373,500 22 22 14 15.15 420.00 5.25 10.1 5 8.85 -114,000 2,986,5000.9
2,319,000 415,500 16.95 18 11.55 12.45 425.00 7.25 12.55 6.45 11.25 -27,000 1,705,5000.74
8,745,000 2,616,000 14.1 15 9.6 10.35 430.00 8.85 15.6 8.3 14.05 165,000 2,733,0000.31
2,344,500 516,000 11.25 12.3 7.8 8.45 435.00 11.3 18.7 10.7 17.1 55,500 525,0000.22
7,761,000 958,500 9 10 6.3 6.8 440.00 12.55 22.15 12.55 20.6 58,500 634,5000.08
849,000 142,500 7.3 7.9 5.15 5.5 445.00 17.2 25.85 16.35 24.5 10,500 75,0000.09
6,126,000 366,000 6.95 6.95 4.2 4.45 450.00 20.75 30 19.7 27.8 43,500 358,5000.06
553,500 30,000 4.85 4.95 3.35 3.55 455.00 24.3 32.5 23.85 32.1 13,500 40,5000.07
3,037,500 268,500 3.7 3.95 2.7 2.9 460.00 28.45 38.5 27.25 32.65 -43,500 69,0000.02
1,236,000 60,000 2.9 3.1 2.2 2.3 465.00 32.2 43.05 30.4 43.05 15,000 19,5000.02
1,791,000 -162,000 2.3 2.45 1.8 1.9 470.00 47 47 47 47 -4,500 4,5000
366,000 -15,000 2 2.05 1.6 1.65 475.00no data
1,720,500 -39,000 1.75 1.75 1.35 1.45 480.00 46.6 0 6,0000
81,000 0 1.4 3 1.2 1.2 485.00no data
501,000 -69,000 1 1.15 1 1.05 490.00no data
57,000 -9,000 0.95 1 0.85 0.95 495.00no data
4,080,000 -7,500 0.9 0.95 0.8 0.85 500.00 64.75 68.5 64.75 68.5 1,500 46,5000.01
49,500 -1,500 0.7 0.7 0.65 0.65 505.00no data
366,000 15,000 0.7 0.7 0.6 0.65 510.00no data
24,000 0 0.6 515.00no data
831,000 -1,500 0.6 0.6 0.5 0.55 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.3 0.3 0.05 0.05 3,000 9,000
9,000 0 168 250.00 0.1 0 33,0003.67
280.00 0.3 0 4,500
43,500 0 123.5 300.00 0.2 0.2 0.15 0.2 -10,500 169,5003.9
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.25 0.25 0.25 0.25 0 175,50010.64
15,000 1,500 97.65 97.65 87.7 87.7 340.00 0.5 0.5 0.3 0.3 12,000 171,00011.4
16,500 0 74.25 345.00 0.2 0 16,5001
175,500 0 84.8 84.8 84.8 84.8 350.00 0.5 0.55 0.4 0.45 3,000 996,0005.68
21,000 0 70.5 70.5 70.5 70.5 360.00 0.5 0.65 0.45 0.5 6,000 540,00025.71
1,500 0 49 365.00no data
64,500 -1,500 61.95 63.3 61 63.3 370.00 0.85 0.85 0.6 0.65 9,000 631,5009.79
375.00 0.85 0.9 0.65 0.7 25,500 144,000
189,000 -3,000 52.75 55 52.75 53.75 380.00 1 1.15 0.75 0.85 30,000 2,700,00014.29
385.00 1.25 1.3 0.95 1 51,000 315,000
58,500 4,500 43.3 45.6 43.3 45.6 390.00 1.15 1.7 1.1 1.2 81,000 1,401,00023.95
12,000 0 30.95 395.00 1.75 2.05 1.4 1.45 -25,500 379,50031.63
952,500 6,000 31.3 37.5 31.25 36.55 400.00 2.5 2.8 1.8 1.9 342,000 3,720,0003.91
55,500 -4,500 28.9 31.95 28.2 31.15 405.00 3.1 3.5 2.3 2.35 33,000 435,0007.84
675,000 -22,500 23.75 28.6 23.75 27.85 410.00 4.2 4.65 2.95 3.1 105,000 2,211,0003.28
144,000 -21,000 20 24.3 20 23.65 415.00 5.6 5.9 3.9 4.05 10,500 802,5005.57
2,940,000 -69,000 17 20.6 16.5 20.05 420.00 7.1 7.6 5.05 5.2 3,000 3,100,5001.05
1,903,500 -96,000 14.35 17.1 13.5 16.65 425.00 9.5 9.7 6.6 6.85 -21,000 1,732,5000.91
6,129,000 -757,500 12.05 14.2 11.2 13.75 430.00 12.25 12.3 8.5 8.85 109,500 2,568,0000.42
1,828,500 24,000 9.8 11.65 9.1 11.25 435.00 14.95 15.35 10.95 11.25 49,500 469,5000.26
6,802,500 -418,500 8 9.4 7.35 9.1 440.00 17.5 18.35 13.7 14.15 -33,000 576,0000.08
706,500 31,500 6.4 7.5 5.95 7.25 445.00 21.1 21.1 17 17.3 6,000 64,5000.09
5,760,000 132,000 5.25 6.15 4.85 5.9 450.00 25.8 25.8 20.4 20.8 13,500 315,0000.05
523,500 -9,000 4.05 4.8 3.85 4.65 455.00 28.75 29.75 24.3 24.85 -9,000 27,0000.05
2,769,000 181,500 3.25 3.85 3.1 3.75 460.00 33.4 33.4 28.35 28.9 55,500 112,5000.04
1,176,000 3,000 2.45 3 2.45 2.9 465.00 30.35 0 4,5000
1,953,000 198,000 2.1 2.45 2 2.35 470.00 41.8 42.15 40 40 7,500 9,0000
381,000 19,500 1.9 2 1.65 2 475.00no data
1,759,500 175,500 1.75 1.75 1.4 1.7 480.00 48 48 46.6 46.6 -1,500 6,0000
81,000 -3,000 1.2 1.45 1.15 1.4 485.00no data
570,000 58,500 1.45 1.45 1 1.2 490.00no data
66,000 1,500 1.05 1.05 0.95 1.05 495.00no data
4,087,500 223,500 1.05 1.05 0.8 0.95 500.00 71 71 65.2 65.4 -3,000 45,0000.01
51,000 1,500 0.8 0.8 0.8 0.8 505.00no data
351,000 1,500 0.7 0.8 0.65 0.75 510.00no data
24,000 -3,000 0.7 0.7 0.55 0.6 515.00no data
832,500 0 0.55 0.65 0.55 0.6 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.2 0.3 0.2 0.3 3,000 6,000
9,000 0 168 250.00 0.1 0 33,0003.67
280.00 0.3 0.3 0.3 0.3 1,500 4,500
43,500 0 123.5 300.00 0.15 0.2 0.15 0.2 -10,500 180,0004.14
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.2 0.2 0.2 0.2 -1,500 19,500
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.2 0.25 0.2 0.25 -7,500 175,50010.64
13,500 0 83 340.00 0.3 0.35 0.25 0.3 -13,500 159,00011.78
16,500 0 74.25 345.00 0.2 0.2 0.2 0.2 0 16,5001
175,500 0 85.5 87.7 85.5 87.05 350.00 0.35 0.55 0.35 0.55 7,500 993,0005.66
21,000 0 75 75 75 75 360.00 0.5 0.65 0.4 0.6 -33,000 534,00025.43
1,500 0 49 365.00no data
66,000 0 65.5 65.5 65.5 65.5 370.00 0.65 0.85 0.55 0.8 -7,500 622,5009.43
375.00 0.65 0.85 0.65 0.85 4,500 118,500
192,000 0 55.75 57 51.65 51.65 380.00 0.8 1.15 0.7 1.1 -24,000 2,670,00013.91
385.00 1 1.35 0.8 1.25 -6,000 264,000
54,000 -1,500 46.05 46.8 42.95 42.95 390.00 1.05 1.65 1.05 1.55 -48,000 1,320,00024.44
12,000 0 30.95 395.00 1.4 2 1.3 1.9 49,500 405,00033.75
946,500 -108,000 36.65 40.3 32.5 33.3 400.00 2.1 2.6 1.65 2.5 -312,000 3,378,0003.57
60,000 -25,500 34.5 35.25 28.7 28.95 405.00 2.4 3.35 2.1 3.15 -1,500 402,0006.7
697,500 -69,000 28.1 31.2 24.15 25.2 410.00 3.25 4.4 2.7 4.2 -196,500 2,106,0003.02
165,000 6,000 24.85 27.1 20.6 21.35 415.00 4.25 5.5 3.6 5.05 -15,000 792,0004.8
3,009,000 -366,000 19.65 23.15 16.95 17.85 420.00 5.75 7.2 4.6 6.8 -246,000 3,097,5001.03
1,999,500 -229,500 16.7 19.75 13.95 14.8 425.00 7.5 9.1 6 8.55 -138,000 1,753,5000.88
6,886,500 -42,000 14.45 16.5 11.45 12.2 430.00 9.65 11.5 7.75 10.95 262,500 2,458,5000.36
1,804,500 300,000 12.45 13.7 9.3 9.95 435.00 11.85 14.5 9.9 13.65 118,500 420,0000.23
7,221,000 927,000 10.3 11.25 7.55 8.1 440.00 14.6 17.55 12.4 16.75 114,000 609,0000.08
675,000 88,500 7 9.05 6.1 6.55 445.00 17.45 21.85 15.5 20.15 3,000 58,5000.09
5,628,000 51,000 6.8 7.35 4.9 5.3 450.00 21.35 25.1 18.5 24.05 -1,500 301,5000.05
532,500 36,000 5 5.9 4 4.25 455.00 24.95 26.7 23 26.7 0 36,0000.07
2,587,500 -34,500 3.95 4.75 3.15 3.4 460.00 29.1 33 26.4 31.35 7,500 57,0000.02
1,173,000 3,000 3.15 3.75 2.55 2.75 465.00 34.3 34.3 30.35 30.35 4,500 4,5000
1,755,000 -85,500 2.8 3.05 2.1 2.2 470.00 51 0 1,5000
361,500 -7,500 2.35 2.55 1.8 1.9 475.00no data
1,584,000 67,500 1.9 2.15 1.55 1.65 480.00 55.7 0 7,5000
84,000 57,000 1.1 1.8 1.1 1.4 485.00no data
511,500 -18,000 1.25 1.55 1.15 1.2 490.00no data
64,500 -4,500 1.2 1.35 1.05 1.05 495.00no data
3,864,000 18,000 0.95 1.25 0.9 1 500.00 65.75 69.75 62.75 69.4 6,000 48,0000.01
49,500 3,000 0.9 1 0.75 0.75 505.00no data
349,500 -37,500 0.75 0.95 0.75 0.8 510.00no data
27,000 3,000 0.8 0.8 0.7 0.7 515.00no data
832,500 55,500 0.7 0.8 0.65 0.7 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 0.05 0.05 0.05 0.05 1,500 3,000
9,000 0 168 250.00 0.1 0.1 0.1 0.1 1,500 33,0003.67
280.00 0.3 0 3,000
43,500 0 123.5 300.00 0.2 0.2 0.15 0.15 -3,000 190,5004.38
24,000 0 102 310.00 0.1 0 22,5000.94
320.00 0.25 0.25 0.2 0.2 -3,000 21,000
55,500 0 106 325.00 0.25 0 34,5000.62
16,500 0 90 330.00 0.2 0.25 0.2 0.25 -3,000 183,00011.09
13,500 0 83 340.00 0.45 0.45 0.3 0.35 15,000 172,50012.78
16,500 0 74.25 345.00 0.45 0.45 0.45 0.45 0 16,5001
175,500 0 75.8 75.8 75.8 75.8 350.00 0.5 0.6 0.4 0.45 -99,000 985,5005.62
21,000 0 65.9 65.9 65.9 65.9 360.00 0.6 0.65 0.5 0.55 -34,500 567,00027
1,500 0 49 365.00no data
66,000 -1,500 57.15 65.75 57.15 65.75 370.00 0.9 0.9 0.6 0.65 -37,500 630,0009.55
375.00 1.1 1.1 0.7 0.75 3,000 114,000
192,000 -3,000 48.25 57 48 56.6 380.00 1.15 1.3 0.8 0.9 57,000 2,694,00014.03
385.00 1.4 1.6 0.95 1.05 -49,500 270,000
55,500 -7,500 38.85 47 37.5 44.3 390.00 1.9 2.05 1.15 1.3 -168,000 1,368,00024.65
12,000 0 30.95 395.00 2.4 2.65 1.45 1.65 -45,000 355,50029.63
1,054,500 -87,000 30.3 38.5 29 37.05 400.00 3.3 3.5 1.95 2.15 204,000 3,690,0003.5
85,500 -25,500 26 32.25 25.2 31.8 405.00 4.25 4.55 2.4 2.65 -51,000 403,5004.72
766,500 -82,500 21.7 29.75 21.5 28.15 410.00 6.05 6.05 3.15 3.55 258,000 2,302,5003
159,000 -51,000 18.7 26 18 24.05 415.00 7.1 7.6 4.15 4.6 117,000 807,0005.08
3,375,000 -1,227,000 16.2 21.95 15.15 20.5 420.00 9.05 9.6 5.3 5.85 187,500 3,343,5000.99
2,229,000 -783,000 14 18.5 12.55 17.2 425.00 12.15 12.15 6.9 7.55 172,500 1,891,5000.85
6,928,500 -2,323,500 10.95 15.5 10.4 14.4 430.00 14 14.8 8.75 9.5 141,000 2,196,0000.32
1,504,500 117,000 8.6 12.8 8.3 11.95 435.00 17 17.65 11.15 11.85 9,000 301,5000.2
6,294,000 36,000 7.4 10.5 6.65 9.8 440.00 19.9 21.2 13.65 14.55 133,500 495,0000.08
586,500 51,000 5.5 8.45 5.35 7.75 445.00 23.1 24.1 17.1 17.7 -16,500 55,5000.09
5,577,000 -286,500 4.05 6.85 4.05 6.3 450.00 28.3 28.4 20.05 21.35 -49,500 303,0000.05
496,500 34,500 3.95 5.45 3.55 5.05 455.00 31.6 32.3 23.95 24.15 -6,000 36,0000.07
2,622,000 -153,000 2.9 4.45 2.8 4.05 460.00 36 36 27.9 29.6 1,500 49,5000.02
1,170,000 12,000 2.5 3.45 2.2 3.1 465.00no data
1,840,500 -81,000 1.85 2.85 1.8 2.6 470.00 51 0 1,5000
369,000 25,500 1.65 2.35 1.55 2.1 475.00no data
1,516,500 33,000 1.6 2 1.3 1.8 480.00 55.7 0 7,5000
27,000 15,000 1.85 1.85 1.15 1.6 485.00no data
529,500 -61,500 1.3 1.45 0.9 1.25 490.00no data
69,000 3,000 0.8 1.35 0.8 1.15 495.00no data
3,846,000 -321,000 0.95 1.15 0.75 1 500.00 64.75 64.75 64.75 64.75 -1,500 42,0000.01
46,500 -3,000 0.7 0.95 0.7 0.85 505.00no data
387,000 -73,500 0.65 0.9 0.6 0.8 510.00no data
24,000 -6,000 0.45 0.55 0.45 0.55 515.00no data
777,000 49,500 0.65 0.75 0.5 0.65 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.15 0.15 0.15 0.15 0 31,5003.5
280.00 0.3 0 3,000
43,500 0 123.5 300.00 0.2 0.25 0.2 0.25 -12,000 193,5004.45
24,000 0 102 310.00 0.2 0.2 0.1 0.1 0 22,5000.94
320.00 0.4 0.4 0.2 0.2 -1,500 24,000
55,500 0 106 325.00 0.25 0.25 0.25 0.25 0 34,5000.62
16,500 0 90 330.00 0.25 0 186,00011.27
13,500 -4,500 83 83 83 83 340.00 0.5 0.5 0.35 0.45 0 157,50011.67
16,500 0 74.25 345.00 0.45 0.45 0.4 0.4 0 16,5001
175,500 0 72.9 74.5 71.45 73.9 350.00 0.6 0.65 0.5 0.55 19,500 1,084,5006.18
21,000 0 63.9 63.9 63.9 63.9 360.00 0.75 0.75 0.6 0.65 30,000 601,50028.64
1,500 0 49 365.00no data
67,500 0 51.8 55 51.25 55 370.00 1.05 1.15 0.9 0.95 10,500 667,5009.89
375.00 1.3 1.3 1.1 1.15 4,500 111,000
195,000 -1,500 44.8 46.8 42.95 46.5 380.00 1.7 1.9 1.3 1.4 178,500 2,637,00013.52
385.00 2.15 2.35 1.7 1.75 58,500 319,500
63,000 -13,500 35 37.65 34 37.65 390.00 2.65 3.05 2.1 2.2 -33,000 1,536,00024.38
12,000 0 30.95 395.00 3.8 3.95 2.7 2.85 70,500 400,50033.38
1,141,500 18,000 27.6 30.2 25.6 29.15 400.00 4.75 5.2 3.6 3.75 27,000 3,486,0003.05
111,000 22,500 23 25.4 23 25.2 405.00 6.1 6.6 4.65 4.85 31,500 454,5004.09
849,000 -24,000 20.3 22.65 18.9 21.5 410.00 7.45 8.4 6 6.2 76,500 2,044,5002.41
210,000 3,000 16.7 19.2 15.95 18.1 415.00 9.35 10.4 7.6 7.85 3,000 690,0003.29
4,602,000 -204,000 14.6 16.25 13.45 15.15 420.00 11.5 12.85 9.5 9.8 61,500 3,156,0000.69
3,012,000 46,500 12.1 13.45 11.1 12.6 425.00 14 15.6 11.7 12.15 49,500 1,719,0000.57
9,252,000 -37,500 10.1 11.1 9.3 10.4 430.00 17.1 18.95 14.3 15.05 -150,000 2,055,0000.22
1,387,500 159,000 8.45 9.05 7.6 8.35 435.00 21.3 21.5 17.25 18.35 -3,000 292,5000.21
6,258,000 265,500 6.7 7.2 6.1 6.75 440.00 23.45 25 20.5 21.2 -7,500 361,5000.06
535,500 64,500 5.6 5.85 5.05 5.45 445.00 27 27.05 24.7 24.7 -4,500 72,0000.13
5,863,500 9,000 4.45 4.8 4.15 4.5 450.00 32.15 33.1 28.35 28.95 0 352,5000.06
462,000 -12,000 3.55 3.8 3.35 3.55 455.00 37.4 0 42,0000.09
2,775,000 100,500 2.9 3 2.65 2.85 460.00 39 39.1 36.7 36.7 -6,000 48,0000.02
1,158,000 201,000 2.3 2.35 2 2.2 465.00no data
1,921,500 -126,000 1.85 1.9 1.7 1.8 470.00 51 0 1,5000
343,500 3,000 1.5 1.6 1.45 1.55 475.00no data
1,483,500 -10,500 1.4 1.4 1.25 1.3 480.00 55.7 55.7 55.7 55.7 1,500 7,5000.01
12,000 1,500 2.35 2.35 1.2 1.8 485.00no data
591,000 12,000 0.95 1 0.9 0.95 490.00no data
66,000 4,500 1.15 1.15 0.8 0.85 495.00no data
4,167,000 54,000 0.95 0.95 0.75 0.85 500.00 78 78 78 78 0 43,5000.01
49,500 -16,500 0.65 0.65 0.45 0.55 505.00no data
460,500 -1,500 0.6 0.7 0.55 0.65 510.00no data
30,000 19,500 0.8 0.8 0.45 0.45 515.00no data
727,500 61,500 0.6 0.6 0.45 0.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.25 0 31,5003.5
280.00 0.3 0 3,000
43,500 0 123.5 300.00 0.3 0.3 0.25 0.25 -16,500 205,5004.72
24,000 0 102 310.00 0.25 0 22,5000.94
320.00 0.3 0 25,500
55,500 0 106 325.00 0.35 0 34,5000.62
16,500 0 90 330.00 0.25 0.3 0.25 0.25 -1,500 186,00011.27
18,000 0 82 83.95 82 83.95 340.00 0.45 0.55 0.4 0.5 6,000 157,5008.75
16,500 0 74.25 345.00 1.8 1.8 0.4 0.5 0 16,5001
175,500 -1,500 69.75 74.9 69.25 74.9 350.00 0.75 0.85 0.6 0.65 24,000 1,065,0006.07
21,000 0 61.05 360.00 1.15 1.15 0.7 0.8 37,500 571,50027.21
1,500 0 49 365.00no data
67,500 0 51.85 54.65 50.3 54.65 370.00 1.45 1.6 1 1.15 1,500 657,0009.73
375.00 1.5 1.65 1.25 1.65 12,000 106,500
196,500 -3,000 41.45 46.25 41.25 46.25 380.00 2.4 2.45 1.55 1.8 7,500 2,458,50012.51
385.00 2.65 3 1.95 2.25 -28,500 261,000
76,500 -4,500 35.4 36.95 34.65 36.5 390.00 3.45 3.8 2.45 2.85 15,000 1,569,00020.51
12,000 1,500 30 30.95 28.85 30.95 395.00 4.35 4.85 3.15 3.7 25,500 330,00027.5
1,123,500 90,000 27 29.65 25 27.05 400.00 5.6 6.1 4.1 4.75 24,000 3,459,0003.08
88,500 -9,000 22 25.6 21.8 23.15 405.00 7.2 7.65 5.25 6.1 54,000 423,0004.78
873,000 -10,500 19.4 22.35 18.35 19.95 410.00 8.75 9.6 6.6 7.7 52,500 1,968,0002.25
207,000 -39,000 17.65 19.05 15.15 16.75 415.00 10.45 11.95 8.35 9.6 3,000 687,0003.32
4,806,000 -27,000 14.2 16.2 13.2 14.1 420.00 12.8 14.35 10.3 11.8 -111,000 3,094,5000.64
2,965,500 -54,000 11.8 13.6 11.1 11.75 425.00 16 17.2 12.7 14.45 -19,500 1,669,5000.56
9,289,500 -265,500 10.1 11.35 9.3 9.85 430.00 19.4 20.35 15.4 17.5 -157,500 2,205,0000.24
1,228,500 -22,500 8.4 9.3 7.7 8 435.00 22.3 23.7 18.5 20.8 -4,500 295,5000.24
5,992,500 -207,000 6.75 7.55 6.25 6.5 440.00 26 27.35 21.75 24.2 -10,500 369,0000.06
471,000 -64,500 5.75 6.25 5.2 5.4 445.00 28.85 28.85 25.5 27.95 -3,000 76,5000.16
5,854,500 115,500 4.75 5.1 4.3 4.45 450.00 34.95 35.15 29.3 32 10,500 352,5000.06
474,000 75,000 3.8 4.1 3.5 3.55 455.00 37.4 0 42,0000.09
2,674,500 255,000 3.25 3.35 2.85 2.9 460.00 43.4 43.85 37.5 38.7 9,000 54,0000.02
957,000 31,500 2.75 2.75 2.3 2.3 465.00no data
2,047,500 141,000 2.3 2.3 1.8 1.9 470.00 51 0 1,5000
340,500 6,000 1.8 1.95 1.6 1.65 475.00no data
1,494,000 18,000 1.7 1.75 1.35 1.4 480.00 59.35 59.35 59.35 59.35 -1,500 6,0000
10,500 1,500 3 3 3 3 485.00no data
579,000 42,000 1.25 1.25 0.95 1 490.00no data
61,500 3,000 1.1 1.1 0.85 0.95 495.00no data
4,113,000 46,500 1.05 1.15 0.8 0.9 500.00 75.25 75.25 75.25 75.25 1,500 43,5000.01
66,000 24,000 1 1 0.7 0.75 505.00no data
462,000 -16,500 0.95 0.95 0.6 0.65 510.00no data
10,500 4,500 0.7 0.7 0.5 0.5 515.00no data
666,000 34,500 0.65 0.7 0.5 0.55 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.25 0 31,5003.5
280.00 0.3 0 3,000
43,500 -13,500 123.2 123.5 123.2 123.5 300.00 0.25 0.3 0.2 0.25 -15,000 222,0005.1
24,000 0 102 310.00 0.25 0.25 0.25 0.25 0 22,5000.94
320.00 0.3 0 25,500
55,500 0 106 325.00 0.35 0 34,5000.62
16,500 -1,500 90 90 90 90 330.00 0.25 0.35 0.25 0.35 -1,500 187,50011.36
18,000 4,500 90.75 90.75 85 85 340.00 0.55 0.55 0.45 0.5 3,000 151,5008.42
16,500 0 74.25 345.00 0.35 0 16,5001
177,000 0 75 75 70.65 70.95 350.00 0.9 0.9 0.6 0.7 33,000 1,041,0005.88
21,000 -1,500 64 64 61.05 61.05 360.00 0.7 0.95 0.7 0.95 -22,500 534,00025.43
1,500 0 49 365.00no data
67,500 -1,500 57.35 57.35 51.5 51.5 370.00 1.15 1.4 0.95 1.35 -36,000 655,5009.71
375.00 1.4 1.8 1.3 1.6 4,500 94,500
199,500 -3,000 45.35 47.7 42.5 42.5 380.00 1.9 2.1 1.5 2.05 193,500 2,451,00012.29
385.00 2.25 2.6 1.85 2.5 22,500 289,500
81,000 -3,000 37.95 38 35.5 35.5 390.00 2.7 3.35 2.35 3.2 60,000 1,554,00019.19
10,500 0 32.65 34.5 32.65 33.65 395.00 3.65 4.25 3.05 4.1 13,500 304,50029
1,033,500 34,500 29.05 31.2 26 26.35 400.00 4.95 5.5 3.9 5.25 187,500 3,435,0003.32
97,500 -3,000 25.3 26 22.55 22.75 405.00 6.1 6.9 5 6.7 6,000 369,0003.78
883,500 22,500 21.95 23.5 19.2 19.5 410.00 7.6 8.6 6.35 8.35 150,000 1,915,5002.17
246,000 49,500 18.45 20.25 16 16.55 415.00 9.5 10.65 8.05 10.45 25,500 684,0002.78
4,833,000 720,000 15.85 17.3 13.75 14.05 420.00 11.35 13.1 10 12.8 97,500 3,205,5000.66
3,019,500 654,000 13.55 14.7 11.5 11.75 425.00 14.2 15.85 12.3 15.5 307,500 1,689,0000.56
9,555,000 1,404,000 11.75 12.45 9.75 9.95 430.00 17.2 19 15.05 18.65 4,500 2,362,5000.25
1,251,000 52,500 9.65 10.3 8.05 8.2 435.00 18.4 22.5 18 22.1 7,500 300,0000.24
6,199,500 82,500 7.95 8.45 6.6 6.75 440.00 24 25.9 21.15 25.45 7,500 379,5000.06
535,500 22,500 6.9 7.05 5.5 5.6 445.00 25.85 29.4 25.05 29 -7,500 79,5000.15
5,739,000 360,000 5.45 5.9 4.6 4.7 450.00 31.6 33.5 28.9 33.1 -37,500 342,0000.06
399,000 -18,000 4.5 4.85 3.8 3.9 455.00 33.6 37.4 33.6 37.4 -1,500 42,0000.11
2,419,500 24,000 3.7 4 3.15 3.25 460.00 38.3 41 38.3 41 0 45,0000.02
925,500 174,000 3.15 3.3 2.55 2.6 465.00no data
1,906,500 330,000 2.6 2.8 2.1 2.15 470.00 51 0 1,5000
334,500 30,000 2.15 2.4 1.85 1.9 475.00no data
1,476,000 58,500 1.95 2.05 1.6 1.65 480.00 50.5 0 7,5000.01
9,000 0 4.2 485.00no data
537,000 33,000 1.45 1.5 1.2 1.25 490.00no data
58,500 0 1.3 1.3 1.1 1.1 495.00no data
4,066,500 172,500 1.25 1.3 1.05 1.1 500.00 75.55 78.75 75.5 78.75 3,000 42,0000.01
42,000 4,500 1 1.05 0.9 1 505.00no data
478,500 52,500 0.95 1 0.8 0.85 510.00no data
6,000 0 0.65 0.7 0.65 0.7 515.00no data
631,500 -16,500 0.75 0.75 0.6 0.65 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.45 0.6 0.25 0.25 22,500 31,5003.5
280.00 0.3 0 3,000
57,000 0 130.4 300.00 0.25 0.3 0.25 0.3 -4,500 237,0004.16
24,000 0 102 310.00 0.2 0.25 0.2 0.25 0 22,5000.94
320.00 0.3 0.3 0.3 0.3 1,500 25,500
55,500 0 106 325.00 0.35 0.35 0.35 0.35 0 34,5000.62
18,000 0 93.5 330.00 0.35 0.35 0.25 0.3 -1,500 189,00010.5
13,500 0 91.5 340.00 0.4 0.55 0.4 0.5 6,000 148,50011
16,500 0 74.25 345.00 0.35 0.35 0.35 0.35 0 16,5001
177,000 0 77.1 77.1 73.9 74.25 350.00 0.7 0.75 0.65 0.7 34,500 1,008,0005.69
22,500 -1,500 64.55 65.1 64.45 64.45 360.00 0.95 0.95 0.75 0.8 54,000 556,50024.73
1,500 0 49 365.00no data
69,000 0 55.75 55.75 55.75 55.75 370.00 1.2 1.3 1.05 1.25 -16,500 691,50010.02
375.00 1.45 1.5 1.35 1.5 15,000 90,000
202,500 -1,500 48.65 48.65 45.7 45.75 380.00 1.9 1.95 1.6 1.85 36,000 2,257,50011.15
385.00 2 2.4 1.9 2.3 -7,500 267,000
84,000 -1,500 39 39 36.9 38 390.00 2.8 3.05 2.4 2.95 121,500 1,494,00017.79
10,500 1,500 32.9 32.9 32.9 32.9 395.00 3.15 3.9 3 3.75 -36,000 291,00027.71
999,000 -7,500 32.7 33.9 28.2 28.9 400.00 4.15 5 3.8 4.75 -96,000 3,247,5003.25
100,500 24,000 29.65 29.65 25 25.45 405.00 5.1 6.35 4.75 6 87,000 363,0003.61
861,000 28,500 25.55 26.85 21.35 21.75 410.00 6.65 7.95 5.9 7.6 -63,000 1,765,5002.05
196,500 34,500 22.85 22.85 18.15 18.7 415.00 8.1 9.85 7.35 9.45 16,500 658,5003.35
4,113,000 765,000 19.2 20.05 15.5 15.95 420.00 9.95 12.15 9 11.65 157,500 3,108,0000.76
2,365,500 538,500 16.1 17.15 13.1 13.5 425.00 11.95 14.75 11.1 14.25 82,500 1,381,5000.58
8,151,000 1,660,500 13.5 14.6 11.1 11.45 430.00 14.8 17.7 13.55 17.15 261,000 2,358,0000.29
1,198,500 136,500 11.2 12.25 9.25 9.5 435.00 17.65 20.8 16.3 20.15 16,500 292,5000.24
6,117,000 246,000 10.05 10.15 7.65 7.85 440.00 20.4 24.25 19.2 23.45 16,500 372,0000.06
513,000 117,000 8.45 8.5 6.45 6.6 445.00 23.1 27.5 23 27.3 21,000 87,0000.17
5,379,000 388,500 6.9 7.1 5.35 5.5 450.00 27.3 31.5 26.25 31.25 51,000 379,5000.07
417,000 45,000 5.25 5.9 4.45 4.55 455.00 32.2 35.05 32.2 35.05 7,500 43,5000.1
2,395,500 124,500 4.75 4.95 3.7 3.8 460.00 36.25 37.75 36 37.5 19,500 45,0000.02
751,500 51,000 3.95 4.05 3.05 3.15 465.00no data
1,576,500 183,000 3.3 3.4 2.55 2.6 470.00 51 0 1,5000
304,500 27,000 2.9 2.9 2.2 2.3 475.00no data
1,417,500 126,000 2.65 2.65 1.9 1.95 480.00 50.5 0 7,5000.01
9,000 0 4.2 485.00no data
504,000 73,500 1.8 1.9 1.4 1.45 490.00no data
58,500 6,000 1.55 1.6 1.3 1.3 495.00no data
3,894,000 133,500 1.55 1.55 1.2 1.25 500.00 76.4 76.4 76.4 76.4 0 39,0000.01
37,500 10,500 1.4 1.4 1 1 505.00no data
426,000 61,500 1.15 1.15 0.9 0.95 510.00no data
6,000 0 1.2 515.00no data
648,000 7,500 0.95 0.95 0.7 0.75 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.1 0 9,0001
280.00 0.3 0 3,000
57,000 1,500 130 130.4 130 130.4 300.00 0.35 0.35 0.25 0.25 34,500 241,5004.24
24,000 0 102 310.00 0.4 0 22,5000.94
320.00 0.45 0.45 0.3 0.3 0 24,000
55,500 0 106 325.00 0.45 0.45 0.35 0.35 0 34,5000.62
18,000 0 93.5 330.00 0.55 1.85 0.3 0.35 75,000 190,50010.58
13,500 0 91.5 340.00 0.9 0.9 0.4 0.5 57,000 142,50010.56
16,500 0 74.25 345.00 0.6 0 16,5001
177,000 0 83.05 83.05 79.45 79.45 350.00 0.9 0.9 0.6 0.7 34,500 973,5005.5
24,000 0 72.5 72.5 70.3 70.3 360.00 0.75 0.9 0.7 0.8 -18,000 502,50020.94
1,500 0 49 365.00no data
69,000 0 60.05 60.05 60.05 60.05 370.00 1 1.3 1 1.2 -100,500 708,00010.26
375.00 1.5 1.55 1.2 1.45 1,500 75,000
204,000 0 55 55 50.75 50.75 380.00 1.55 1.9 1.35 1.8 81,000 2,221,50010.89
385.00 1.8 2.3 1.65 2.05 -12,000 274,500
85,500 1,500 44.95 45 40.55 41.6 390.00 2.15 2.9 2 2.6 -16,500 1,372,50016.05
9,000 0 36.9 36.9 36.9 36.9 395.00 2.9 3.65 2.5 3.25 27,000 327,00036.33
1,006,500 -43,500 36 37.75 31.05 33.55 400.00 3.55 4.7 3.25 4.15 -138,000 3,343,5003.32
76,500 4,500 30 31.5 27.9 29.45 405.00 4.55 5.85 3.95 5.2 -34,500 276,0003.61
832,500 -75,000 29.25 29.45 23.85 25.95 410.00 5.55 7.3 5 6.5 -25,500 1,828,5002.2
162,000 1,500 24 25.3 20.5 22.9 415.00 7.4 9.05 6.2 8.05 88,500 642,0003.96
3,348,000 433,500 20.95 22.5 17.5 19.6 420.00 8.4 11.05 7.7 9.85 84,000 2,950,5000.88
1,827,000 397,500 18.5 19.45 15 16.6 425.00 10.5 13.5 9.6 12.05 316,500 1,299,0000.71
6,490,500 2,142,000 15.7 16.85 12.85 14.25 430.00 13.2 16.4 11.8 14.6 612,000 2,097,0000.32
1,062,000 457,500 13.4 14.15 10.9 12.05 435.00 15.5 19.3 14.25 17.5 190,500 276,0000.26
5,871,000 2,490,000 11.4 12 9.1 10 440.00 18.35 22.5 17.5 20.5 40,500 355,5000.06
396,000 109,500 9.5 10.15 7.65 8.4 445.00 21.75 25.6 21.75 23.9 -1,500 66,0000.17
4,990,500 939,000 7.8 8.65 6.45 7.1 450.00 25 29.6 23.5 27.4 27,000 328,5000.07
372,000 154,500 6.95 7.25 5.4 5.9 455.00 32.7 32.7 29.15 31.7 1,500 36,0000.1
2,271,000 346,500 6 6.1 4.4 4.95 460.00 32.7 36 32.15 34.75 9,000 25,5000.01
700,500 40,500 4.95 5.05 3.75 4.15 465.00no data
1,393,500 81,000 4.05 4.25 3.15 3.5 470.00 51 0 1,5000
277,500 -12,000 3.1 3.65 2.65 3 475.00no data
1,291,500 183,000 2.95 3.2 2.35 2.65 480.00 50.5 50.5 50.5 50.5 1,500 7,5000.01
9,000 0 4.2 485.00no data
430,500 69,000 2.1 2.4 1.7 1.95 490.00no data
52,500 48,000 1.95 2.05 1.5 1.75 495.00no data
3,760,500 309,000 1.8 2.05 1.4 1.6 500.00 69 72 68 72 1,500 39,0000.01
27,000 24,000 1.45 1.45 1.2 1.35 505.00no data
364,500 115,500 1.45 1.55 1.05 1.2 510.00no data
6,000 4,500 1.2 1.2 1.15 1.2 515.00no data
640,500 84,000 1 1.15 0.85 1 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 0 168 250.00 0.25 0.25 0.1 0.1 0 9,0001
280.00 0.3 0.3 0.3 0.3 0 3,000
55,500 -3,000 121.95 131 121.95 131 300.00 0.5 0.5 0.3 0.35 27,000 207,0003.73
24,000 0 102 310.00 0.25 0.4 0.25 0.4 0 22,5000.94
320.00 0.6 0.6 0.35 0.35 -1,500 24,000
55,500 1,500 111.15 111.15 94.35 106 325.00 0.55 0.55 0.2 0.35 1,500 34,5000.62
18,000 0 93.5 330.00 0.5 0.75 0.4 0.45 -7,500 115,5006.42
13,500 0 91 91.5 90 91.5 340.00 0.55 0.9 0.5 0.6 22,500 85,5006.33
16,500 0 74.25 345.00 0.5 0.6 0.5 0.6 -1,500 16,5001
177,000 0 74.2 84 74.2 84 350.00 0.95 1 0.65 0.75 168,000 939,0005.31
24,000 6,000 69 70 69 70 360.00 1.35 1.35 0.75 0.85 118,500 520,50021.69
1,500 0 49 365.00no data
69,000 -3,000 56 62 55.55 62 370.00 3.5 4.5 1.05 1.2 204,000 808,50011.72
375.00 2.15 2.25 1.2 1.3 52,500 73,500
204,000 -13,500 45 54 44.9 52.2 380.00 2.9 3.35 1.4 1.6 84,000 2,140,50010.49
385.00 3.35 3.35 1.75 1.9 162,000 286,500
84,000 -4,500 39 44.35 37 43.05 390.00 4.3 4.3 2.1 2.4 264,000 1,389,00016.54
9,000 -1,500 32.9 32.9 32.9 32.9 395.00 4.75 5.25 2.65 3 112,500 300,00033.33
1,050,000 -201,000 29 37 28.3 34.75 400.00 6.85 7.75 3.45 3.9 624,000 3,481,5003.32
72,000 -7,500 25.5 32.9 25.3 30.55 405.00 8.3 8.3 4.3 4.8 132,000 310,5004.31
907,500 -328,500 22.75 29.15 22 26.85 410.00 10 11.15 5.4 6.15 99,000 1,854,0002.04
160,500 -190,500 19.8 25.5 19.35 23.4 415.00 12.4 12.4 6.8 7.5 225,000 553,5003.45
2,914,500 -1,491,000 17.1 22.05 16.6 20.15 420.00 14.9 15.75 8.25 9.15 438,000 2,866,5000.98
1,429,500 -138,000 14.6 19.05 14.5 17.3 425.00 18.05 18.05 10.3 11.35 240,000 982,5000.69
4,348,500 745,500 13.15 16.5 12.55 14.9 430.00 21.65 21.65 12.6 13.8 372,000 1,485,0000.34
604,500 72,000 11.6 14.1 10.75 12.6 435.00 24.4 24.4 15.15 16.6 -36,000 85,5000.14
3,381,000 967,500 9.95 11.9 9.3 10.65 440.00 27 27 18.05 19.55 -30,000 315,0000.09
286,500 67,500 8.15 10.1 8 8.95 445.00 28.75 28.8 21.45 22.8 19,500 67,5000.24
4,051,500 271,500 6.3 8.5 6.3 7.6 450.00 34.45 34.75 24.7 26.4 10,500 301,5000.07
217,500 64,500 6.1 7.1 5.85 6.35 455.00 35.95 37.1 28.45 28.45 34,500 34,5000.16
1,924,500 -100,500 5 6 4.85 5.35 460.00 43.4 43.4 28.8 34 4,500 16,5000.01
660,000 241,500 4.3 5 4.15 4.45 465.00no data
1,312,500 399,000 3.9 4.25 3.6 3.75 470.00 51 0 1,5000
289,500 241,500 4 4 3.15 3.2 475.00no data
1,108,500 76,500 3.5 3.5 2.75 2.85 480.00 58.4 58.4 58.4 58.4 1,500 6,0000.01
9,000 0 4.2 485.00no data
361,500 36,000 2.25 2.4 2.05 2.15 490.00no data
4,500 1,500 2.35 2.35 2.35 2.35 495.00no data
3,451,500 399,000 2.15 2.15 1.65 1.85 500.00 80.05 80.05 69 69 3,000 37,5000.01
3,000 0 3.1 505.00no data
249,000 -91,500 1.5 1.5 1.25 1.35 510.00no data
1,500 0 1.5 515.00no data
556,500 27,000 1.3 1.3 1 1.1 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
9,000 9,000 169.9 169.9 168 168 250.00 0.15 0.15 0.1 0.15 9,000 9,0001
280.00 0.8 0 3,000
58,500 45,000 120 122 119 119.25 300.00 0.4 0.55 0.25 0.35 33,000 180,0003.08
24,000 0 102 310.00 0.65 0 22,5000.94
320.00 0.4 0.65 0.4 0.4 4,500 25,500
54,000 54,000 94.5 94.5 94 94 325.00 0.15 0.15 0.05 0.15 33,000 33,0000.61
18,000 0 93.5 330.00 0.9 0.9 0.55 0.65 4,500 123,0006.83
13,500 1,500 91.4 91.4 91.4 91.4 340.00 1.2 1.2 0.7 0.8 16,500 63,0004.67
16,500 16,500 74.5 75.25 74 74.25 345.00 0.25 0.75 0.25 0.65 16,500 18,0001.09
177,000 40,500 73.15 74 71 72 350.00 1.2 1.45 1 1.15 151,500 771,0004.36
18,000 0 65 360.00 1.7 1.85 1.35 1.7 66,000 402,00022.33
1,500 0 49 365.00no data
72,000 9,000 54.5 54.5 53 54 370.00 2.2 2.55 1.85 2.35 112,500 604,5008.4
375.00 2.55 3 2.55 3 13,500 21,000
217,500 36,000 47 47.3 43.25 44.1 380.00 3.5 3.9 2.8 3.6 0 2,056,5009.46
385.00 4.3 4.75 3.75 4.3 51,000 124,500
88,500 12,000 38.2 38.5 34.5 34.8 390.00 5.35 5.7 4.5 5.15 97,500 1,125,00012.71
10,500 -3,000 34.1 34.1 30.7 31.05 395.00 7.05 7.05 5.7 6.35 28,500 187,50017.86
1,251,000 66,000 29.5 31.35 27.05 27.55 400.00 8.45 8.75 6.95 7.75 282,000 2,857,5002.28
79,500 13,500 25.8 27.25 23.95 24.25 405.00 10.3 10.65 8.55 9.45 -1,500 178,5002.25
1,236,000 33,000 23.5 25 20.9 21.3 410.00 12.05 12.75 10.4 11.35 211,500 1,755,0001.42
351,000 4,500 21.25 22.25 18.2 18.55 415.00 14.65 15.05 12.5 13.75 180,000 328,5000.94
4,405,500 1,332,000 18.6 19.7 15.8 16.1 420.00 19.95 19.95 14.75 16.2 709,500 2,428,5000.55
1,567,500 148,500 15.2 17.25 13.8 14 425.00 20.2 20.7 17.5 19.35 -7,500 742,5000.47
3,603,000 556,500 14.05 15.2 12 12.2 430.00 23.45 23.45 20.5 22.45 60,000 1,113,0000.31
532,500 57,000 12.65 13.05 10.4 10.55 435.00 26.7 26.7 23.9 25.8 33,000 121,5000.23
2,413,500 364,500 11 11.4 8.95 9.1 440.00 29 29.85 27 29.2 55,500 345,0000.14
219,000 81,000 9.55 9.95 7.6 7.8 445.00 33 33.5 30.55 32.9 48,000 48,0000.22
3,780,000 589,500 8.4 8.7 6.8 6.85 450.00 37.5 37.8 34.65 36.7 19,500 291,0000.08
153,000 24,000 7.35 7.55 5.8 5.9 455.00no data
2,025,000 459,000 6.1 6.5 4.8 4.95 460.00 43 45 42.15 42.5 6,000 12,0000.01
418,500 15,000 5.5 5.65 4.2 4.3 465.00no data
913,500 148,500 5.2 5.2 3.6 3.75 470.00 51 51 51 51 1,500 1,5000
48,000 45,000 5 5 3.45 3.5 475.00no data
1,032,000 -40,500 4 4 3 3.2 480.00 60.45 60.75 60.45 60.75 3,000 4,5000
9,000 0 4.2 485.00no data
325,500 51,000 3 3.1 2.45 2.55 490.00no data
3,000 1,500 3.2 3.2 2.5 2.5 495.00no data
3,052,500 460,500 2.8 2.8 2 2.15 500.00 78.75 82 78.5 82 16,500 34,5000.01
3,000 0 3.1 505.00no data
340,500 52,500 2.05 2.2 1.65 1.75 510.00no data
1,500 1,500 1.5 1.5 1.5 1.5 515.00no data
529,500 69,000 1.55 1.7 1.25 1.35 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
280.00 0.8 0 3,000
13,500 7,500 118 124.95 117 124.95 300.00 0.7 0.7 0.1 0.6 -22,500 147,00010.89
24,000 0 102 310.00 0.65 0.65 0.65 0.65 0 22,5000.94
320.00 0.35 0.9 0.35 0.35 1,500 21,000
18,000 0 93.5 330.00 0.7 0.8 0.5 0.8 -6,000 118,5006.58
12,000 0 83.5 83.5 80.4 80.4 340.00 1.3 1.4 0.7 0.8 18,000 46,5003.88
345.00 1.9 0 1,500
136,500 88,500 72.5 76 67 76 350.00 1.5 1.7 1 1.3 84,000 619,5004.54
18,000 1,500 65 65 65 65 360.00 1.75 1.9 1.15 1.45 66,000 336,00018.67
1,500 0 49 365.00no data
63,000 45,000 53 56 52 53.5 370.00 2.5 2.85 1.7 2.5 142,500 492,0007.81
375.00 4.5 0 7,500
181,500 31,500 44 48.8 40.3 44.8 380.00 3.85 4.25 2.7 3.8 442,500 2,056,50011.33
385.00 3.5 5.25 3.45 4.6 51,000 73,500
76,500 12,000 35.55 39 33.5 36.5 390.00 5.95 6.45 4.25 5.6 342,000 1,027,50013.43
13,500 3,000 32.7 35.2 31.95 32.65 395.00 6.7 7.85 5.4 6.95 45,000 159,00011.78
1,185,000 -613,500 30.85 33.5 26.5 29.25 400.00 8.25 9.65 6.6 8.45 -36,000 2,575,5002.17
66,000 18,000 26.25 30 23.75 25.8 405.00 9.7 11.5 8.15 10.35 48,000 180,0002.73
1,203,000 70,500 25 26.8 20.85 23.15 410.00 12.4 13.8 9.8 12.3 205,500 1,543,5001.28
346,500 45,000 22.1 23.7 18.5 20.65 415.00 14.35 16.4 11.95 14.65 60,000 148,5000.43
3,073,500 804,000 19.95 21.15 16.2 18.15 420.00 16.2 19.45 14 17.25 543,000 1,719,0000.56
1,419,000 300,000 17.5 18.65 14.15 16 425.00 18.85 22.35 16.45 20.1 30,000 750,0000.53
3,046,500 661,500 15.3 16.45 12.5 14.1 430.00 22.1 25.1 19.3 23.2 76,500 1,053,0000.35
475,500 78,000 13.5 14.15 11 12.3 435.00 28.35 28.35 23.35 26.4 46,500 88,5000.19
2,049,000 421,500 12.3 12.5 9.55 10.75 440.00 29.05 31 25.3 29.75 51,000 289,5000.14
138,000 37,500 10.1 10.8 8.45 9.35 445.00no data
3,190,500 418,500 8.4 9.4 7.35 8.2 450.00 36 40 32.3 37.5 55,500 271,5000.09
129,000 72,000 7.4 8.1 6.5 7.05 455.00no data
1,566,000 94,500 6.55 7 5.5 6.1 460.00 45 45 39.85 42.65 6,000 6,0000
403,500 321,000 5.55 5.9 5 5.25 465.00no data
765,000 174,000 4.9 5.2 4.4 4.65 470.00no data
3,000 3,000 4.25 4.25 4.25 4.25 475.00no data
1,072,500 48,000 3.75 4 3.5 3.65 480.00 62 62 62 62 1,500 1,5000
9,000 0 4.2 485.00no data
274,500 121,500 3.25 3.35 2.8 2.9 490.00no data
1,500 0 6 495.00no data
2,592,000 331,500 2.95 3 2.35 2.5 500.00 80 83 78 78 6,000 18,0000.01
3,000 0 3.1 505.00no data
288,000 13,500 2.25 2.25 1.95 2 510.00no data
460,500 88,500 1.95 1.95 1.4 1.55 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 0 1,500
280.00 0.8 0.8 0.8 0.8 3,000 3,000
6,000 6,000 125 125.5 125 125.5 300.00 0.6 0.7 0.35 0.6 10,500 169,50028.25
24,000 0 102 310.00 0.35 0.75 0.35 0.75 0 22,5000.94
320.00 1.15 1.15 0.5 0.5 1,500 19,500
18,000 9,000 93 93.5 93 93.5 330.00 1 1 0.5 0.7 12,000 124,5006.92
12,000 1,500 87.75 87.75 83.5 83.5 340.00 1.5 1.5 1.1 1.25 15,000 28,5002.38
345.00 1.9 0 1,500
48,000 1,500 76 83.45 71.15 71.15 350.00 1.85 2.15 1.5 1.7 28,500 535,50011.16
16,500 0 67 67 67 67 360.00 2.6 2.6 1.6 1.95 42,000 270,00016.36
1,500 0 49 365.00no data
18,000 3,000 57.45 57.45 52.65 52.7 370.00 2.45 4 2.35 2.9 1,500 349,50019.42
375.00 5 5 4.5 4.5 4,500 7,500
150,000 16,500 49.3 50.6 43.9 44.35 380.00 3.95 4.5 3.45 4.1 342,000 1,614,00010.76
385.00 5 5.3 4.85 5.3 4,500 22,500
64,500 4,500 40.8 42.15 35.05 36.3 390.00 5.55 6.5 5.3 6.25 132,000 685,50010.63
10,500 3,000 37.15 38.4 34.55 35.45 395.00 6.5 7.9 6.45 7.6 13,500 114,00010.86
1,798,500 72,000 34.5 35.1 29 29.5 400.00 9.45 9.65 7.9 9.3 78,000 2,611,5001.45
48,000 3,000 31.1 31.1 28.8 29.15 405.00 10.4 11.25 9.5 10.75 10,500 132,0002.75
1,132,500 -58,500 28.3 28.4 22.75 23.3 410.00 11.6 13.7 11.3 13.1 100,500 1,338,0001.18
301,500 58,500 23.55 25.65 20.45 20.8 415.00 13.5 16 13.4 15.35 30,000 88,5000.29
2,269,500 651,000 22.75 23 18 18.45 420.00 17 18.85 15.6 18.05 300,000 1,176,0000.52
1,119,000 817,500 20.85 21.5 15.8 16.15 425.00 20 22.35 17.25 20.8 537,000 720,0000.64
2,385,000 559,500 19.15 19.15 13.95 14.25 430.00 23.05 24.65 20.85 23.85 243,000 976,5000.41
397,500 7,500 16 16.3 12.4 12.6 435.00 30 30 23.8 27.5 22,500 42,0000.11
1,627,500 141,000 16.8 16.8 10.7 11.05 440.00 32.95 32.95 26.55 30.15 90,000 238,5000.15
100,500 27,000 12.45 12.5 9.4 9.65 445.00no data
2,772,000 528,000 10.8 11.45 8.2 8.45 450.00 36.95 39 33.7 37.75 28,500 216,0000.08
57,000 37,500 9.25 11.4 7.1 7.3 455.00no data
1,471,500 712,500 8.55 8.75 5.8 6.25 460.00no data
82,500 70,500 8 8 5.3 5.55 465.00no data
591,000 139,500 6.9 7.25 4.65 4.9 470.00no data
1,024,500 202,500 6.45 6.45 3.7 3.9 480.00no data
9,000 7,500 5 5 4.2 4.2 485.00no data
153,000 102,000 9.7 9.7 3.05 3.25 490.00no data
1,500 0 6 495.00no data
2,260,500 321,000 4 4.85 2.75 2.9 500.00 76.5 78 76.5 78 10,500 12,0000.01
3,000 0 3.1 505.00no data
274,500 67,500 3.8 3.8 2.2 2.3 510.00no data
372,000 111,000 2.7 3.9 1.75 1.8 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
230.00 1 1 1 1 1,500 1,500
300.00 1 1 0.5 0.5 4,500 159,000
24,000 0 102 310.00 0.7 0.7 0.6 0.65 0 22,5000.94
320.00 1 1 0.8 0.8 10,500 18,000
9,000 0 80 330.00 1.35 1.35 1 1 30,000 112,50012.5
10,500 7,500 71.5 84.7 71.45 84.6 340.00 2 2.25 1.15 1.65 6,000 13,5001.29
345.00 1.9 1.9 1.9 1.9 1,500 1,500
46,500 16,500 65 66.1 61.2 64.55 350.00 3.5 3.65 1.75 1.85 79,500 507,00010.9
16,500 0 54 360.00 4 4.5 2.4 2.65 97,500 228,00013.82
1,500 0 49 365.00no data
15,000 0 45 51.4 45 51.4 370.00 7 7 3.1 3.4 126,000 348,00023.2
375.00 4.5 4.5 4.5 4.5 1,500 3,000
133,500 18,000 37.25 48.1 36 47.5 380.00 7.6 10 4.35 4.55 553,500 1,272,0009.53
385.00 10 10 5.95 5.95 13,500 18,000
60,000 28,500 31.1 40 30.95 40 390.00 12.95 14 6.4 6.8 148,500 553,5009.23
7,500 6,000 30.45 34.05 27.8 34.05 395.00 13.05 13.2 7.5 8.3 85,500 100,50013.4
1,735,500 712,500 22 33.5 21.6 32.45 400.00 16 18.9 9.3 9.75 636,000 2,538,0001.46
45,000 39,000 22 29.8 21.55 29.25 405.00 21.55 21.85 11.05 11.35 70,500 121,5002.7
1,191,000 231,000 19.9 27.15 15 26.1 410.00 21.75 24.35 12.95 13.55 282,000 1,237,5001.04
243,000 87,000 16 24.3 15.9 23.55 415.00 22.5 24.5 15.8 16.4 24,000 58,5000.24
1,629,000 436,500 16.05 21.8 12.3 21 420.00 27.9 30.55 17.5 18.45 196,500 876,0000.54
301,500 120,000 12.05 19.4 12 18.85 425.00 24.8 24.8 20.15 20.75 -4,500 183,0000.61
1,830,000 318,000 12.5 17.3 10.8 16.75 430.00 33.55 33.55 23 23.9 117,000 733,5000.4
390,000 18,000 12 15.8 10.45 14.8 435.00 35.85 35.85 27.25 27.25 4,500 19,5000.05
1,486,500 724,500 8.55 13.5 8.55 13 440.00 39 40 29.5 30.25 16,500 148,5000.1
73,500 25,500 9 12 8.15 11.65 445.00no data
2,244,000 478,500 9 10.55 6.8 10.3 450.00 50.2 50.2 36.6 37.85 42,000 187,5000.08
19,500 6,000 7 9.35 6.3 9.1 455.00no data
759,000 198,000 7.6 8.25 5.8 8.05 460.00no data
12,000 10,500 5.35 7.5 5.35 7 465.00no data
451,500 78,000 5.15 6.7 4.65 6.4 470.00no data
822,000 99,000 5.2 9.55 4.05 5.5 480.00no data
1,500 0 5.2 485.00no data
51,000 25,500 4.85 4.85 3.3 4.5 490.00no data
1,500 0 6 495.00no data
1,939,500 304,500 3.7 4 2.9 3.85 500.00 77.25 0 1,5000
3,000 3,000 4 4 3.1 3.1 505.00no data
207,000 37,500 4 4 2.2 3.2 510.00no data
261,000 40,500 2.3 3.75 1.9 2.45 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.7 0.9 0.6 0.75 4,500 154,500
24,000 24,000 102 103 99 102 310.00 0.25 0.7 0.25 0.65 22,500 22,5000.94
320.00 1.3 1.3 1 1 1,500 7,500
9,000 1,500 80 80 80 80 330.00 2.05 2.05 0.8 1.3 18,000 82,5009.17
3,000 3,000 68.5 74 68.5 74 340.00 3 3 1.25 1.8 4,500 7,5002.5
30,000 28,500 65 68 60 67 350.00 2.05 3.65 2.05 2.35 184,500 427,50014.25
16,500 13,500 65 65 52 54 360.00 3.5 5.65 2.6 3.15 61,500 130,5007.91
1,500 1,500 49 49 49 49 365.00no data
15,000 0 60 370.00 4.15 7.5 3.95 4.6 111,000 222,00014.8
375.00 3.1 0 1,500
115,500 69,000 50 50 36.1 41.8 380.00 5.65 10.5 5.5 6 217,500 718,5006.22
385.00 8 8 7 7.5 4,500 4,500
31,500 9,000 39 39 30.35 33.25 390.00 8.05 13.65 7.9 8.65 132,000 405,00012.86
1,500 1,500 30 30 30 30 395.00 13.5 13.5 9.9 9.9 15,000 15,00010
1,023,000 525,000 35.65 35.65 23.6 28.4 400.00 9.7 18.3 9.15 11.85 408,000 1,902,0001.86
6,000 6,000 24 25.4 23.2 25.25 405.00 16.1 18.9 13.9 14.3 51,000 51,0008.5
960,000 634,500 29.05 29.8 19.5 22.8 410.00 13.55 23.5 13.55 15.9 637,500 955,5001
156,000 156,000 24.6 24.6 17.6 20.4 415.00 18.95 25.5 18.25 19 28,500 34,5000.22
1,192,500 586,500 23.45 23.5 15.5 18.35 420.00 18.05 29.9 18 22.05 133,500 679,5000.57
181,500 79,500 20.5 20.55 13.95 16.25 425.00 27.6 31.1 25.2 26 4,500 187,5001.03
1,512,000 237,000 18.75 19 12.3 14.55 430.00 24.25 35.45 24.25 27.8 -19,500 616,5000.41
372,000 42,000 16.6 16.65 10.9 12.9 435.00 30 0 15,0000.04
762,000 285,000 15.2 15.2 9.75 11.3 440.00 31.2 43.25 31.2 34.7 13,500 132,0000.17
48,000 25,500 11.4 12.2 9 10.2 445.00no data
1,765,500 456,000 11.9 12.05 7.75 8.95 450.00 40.5 50.55 40.5 42.7 10,500 145,5000.08
13,500 10,500 7.4 8.7 7.4 8.2 455.00no data
561,000 132,000 9.35 9.45 6.15 7.05 460.00no data
1,500 0 8.45 465.00no data
373,500 27,000 7.15 7.35 5.05 5.95 470.00no data
723,000 90,000 5.9 6.25 4.25 5.3 480.00no data
1,500 0 5.2 485.00no data
25,500 21,000 5.5 5.5 4.05 4.4 490.00no data
1,500 1,500 6 6 6 6 495.00no data
1,635,000 294,000 4.6 4.85 3.4 3.65 500.00 77.25 0 1,5000
169,500 22,500 3.6 4 2.8 2.8 510.00no data
220,500 75,000 3 3 2.2 2.35 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.6 0.85 0.6 0.6 7,500 150,000
320.00 1.25 0 6,000
7,500 1,500 98 98 98 98 330.00 1.5 1.5 1 1.45 3,000 64,5008.6
340.00 1.2 0 3,000
1,500 0 80 350.00 2.25 2.5 2.05 2.3 27,000 243,000162
3,000 0 67 360.00 3 3.7 2.5 3.7 21,000 69,00023
15,000 1,500 60 60 60 60 370.00 3.7 4.5 3.4 4.15 25,500 111,0007.4
375.00 3.1 0 1,500
46,500 9,000 53 53 46.85 46.85 380.00 4.85 6.45 4.85 5.7 87,000 501,00010.77
22,500 0 48.95 390.00 5.9 19.85 5.9 7.75 25,500 273,00012.13
498,000 106,500 35.55 38.6 32.25 34.3 400.00 10 12.4 9.15 10.9 234,000 1,494,0003
325,500 19,500 32 32 27 27.95 410.00 13.05 16.35 12.75 14.85 58,500 318,0000.98
415.00 15.95 18.3 15.8 17.05 6,000 6,000
606,000 220,500 25.05 26.5 21.5 23 420.00 18.95 21.45 16.85 19.55 148,500 546,0000.9
102,000 76,500 23.3 23.75 20 20.45 425.00 21 24.5 20.7 22.4 3,000 183,0001.79
1,275,000 241,500 21.2 21.4 17.4 18.6 430.00 23 27.4 22.05 25.5 48,000 636,0000.5
330,000 45,000 17.95 21 15.2 16.1 435.00 32 32 25.5 30 3,000 15,0000.05
477,000 37,500 16.85 17.2 13.7 14.9 440.00 29.15 31.6 28.3 31.6 0 118,5000.25
22,500 0 15.05 15.05 12.6 13.05 445.00no data
1,309,500 270,000 13.2 13.85 11.1 11.9 450.00 35.05 40.05 35.05 39.4 19,500 135,0000.1
3,000 0 11.9 455.00no data
429,000 78,000 10.95 11.1 8.85 9.4 460.00no data
1,500 1,500 8.45 8.45 8.45 8.45 465.00no data
346,500 33,000 8.95 8.95 4.5 7.3 470.00no data
633,000 34,500 6.6 7 5.5 5.95 480.00no data
1,500 1,500 5.2 5.2 5.2 5.2 485.00no data
4,500 1,500 5.5 5.5 5.5 5.5 490.00no data
1,341,000 112,500 4.45 4.8 3.95 4.25 500.00 77.25 77.25 77.25 77.25 1,500 1,5000
147,000 1,500 3.9 3.9 3.2 3.3 510.00no data
145,500 60,000 3 3 2.4 2.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0.75 0.6 0.6 1,500 142,500
320.00 1.25 0 6,000
6,000 0 101 330.00 1.05 0 61,50010.25
340.00 1.2 0 3,000
1,500 0 80 350.00 1.75 2.2 1.75 1.9 12,000 216,000144
3,000 0 67 360.00 2.4 2.6 2.25 2.4 4,500 48,00016
13,500 0 71.05 370.00 3.4 3.4 3 3.35 12,000 85,5006.33
375.00 3.1 0 1,500
37,500 0 56.05 380.00 4.35 4.95 4.05 4.85 21,000 414,00011.04
22,500 0 48.95 390.00 5.85 7.05 5.4 6.95 12,000 247,50011
391,500 40,500 40 43.5 38 38.45 400.00 8.95 9.65 7.5 9.45 79,500 1,260,0003.22
306,000 208,500 34.1 36 31.5 31.9 410.00 12.55 13 10.2 12.95 31,500 259,5000.85
385,500 10,500 26.55 30 25.9 26.1 420.00 16.8 17.55 14.1 17.15 -12,000 397,5001.03
25,500 10,500 24 25.5 22.95 23.3 425.00 17.4 19 17.4 18.95 0 180,0007.06
1,033,500 82,500 22.3 24.9 20.8 21.3 430.00 21.3 22.55 18.9 22 10,500 588,0000.57
285,000 0 19.05 22.25 18.9 19.05 435.00 23 24 23 24 7,500 12,0000.04
439,500 16,500 16.9 20.1 16.9 17.2 440.00 24.5 27.95 24.5 27.95 -1,500 118,5000.27
22,500 4,500 17 17.05 15.05 15.3 445.00no data
1,039,500 153,000 12.8 16.45 12.8 13.75 450.00 31.7 33.3 30.85 33.3 16,500 115,5000.11
3,000 0 11.9 455.00no data
351,000 24,000 10.85 13.1 10.65 10.9 460.00no data
313,500 190,500 9.75 10.1 8.2 8.4 470.00no data
598,500 22,500 7.75 8 6.6 6.95 480.00no data
3,000 3,000 4 16.8 4 5.75 490.00no data
1,228,500 135,000 5 5.5 4.35 4.55 500.00no data
145,500 0 4.2 4.2 3.5 3.9 510.00no data
85,500 9,000 3 3 2.7 2.75 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.55 0.9 0.4 0.85 -3,000 141,000
320.00 1.2 1.25 1.2 1.25 -1,500 6,000
6,000 0 101 330.00 1.45 1.45 1 1.05 7,500 61,50010.25
340.00 1.2 0 3,000
1,500 0 80 350.00 2.05 2.05 1.8 1.95 7,500 204,000136
3,000 0 67 360.00 2.7 0 43,50014.5
13,500 0 71.05 370.00 3.1 3.3 3.1 3.2 0 73,5005.44
375.00 3.1 0 1,500
37,500 3,000 56 57 56 56.05 380.00 4.25 4.95 4.05 4.35 40,500 393,00010.48
22,500 1,500 48.95 48.95 48.95 48.95 390.00 5.9 6.35 5.6 6.25 54,000 235,50010.47
351,000 18,000 42.8 43.6 40.5 40.85 400.00 8.05 8.8 7.85 8.35 120,000 1,180,5003.36
97,500 12,000 35 36 34.05 34.1 410.00 10.35 12 10.35 11.3 22,500 228,0002.34
375,000 27,000 30.6 30.8 27.95 28.35 420.00 14.7 16.2 14.55 15.4 52,500 409,5001.09
15,000 0 25.55 25.55 25.5 25.5 425.00 16.6 18 16.6 17.4 42,000 180,00012
951,000 120,000 24.85 25.5 22.7 23.1 430.00 20 21.1 19.15 20.45 114,000 577,5000.61
285,000 54,000 22.15 23.15 20.5 20.7 435.00 21.3 21.3 21.3 21.3 1,500 4,5000.02
423,000 84,000 19.9 20.8 18.3 18.6 440.00 25.45 26.7 24.5 26 6,000 120,0000.28
18,000 4,500 19.4 19.4 16.75 16.8 445.00no data
886,500 133,500 16.25 16.9 14.7 15.1 450.00 30.7 32.8 30.7 32 1,500 99,0000.11
3,000 0 11.9 455.00no data
327,000 33,000 13.45 13.5 11.75 12 460.00no data
123,000 18,000 10.25 10.6 9.75 9.75 470.00no data
576,000 34,500 9.3 9.3 7.55 7.8 480.00no data
1,093,500 145,500 5.5 5.8 5.15 5.3 500.00no data
145,500 1,500 3.95 4.6 3.95 4.25 510.00no data
76,500 -19,500 3.15 3.7 3.15 3.2 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.85 1.15 0.1 0.5 -102,000 144,000
320.00 0.6 0.6 0.5 0.5 1,500 7,500
6,000 0 101 330.00 1.3 1.3 1.3 1.3 1,500 54,0009
340.00 1.2 0 3,000
1,500 0 80 350.00 1.55 2.45 1.55 1.95 4,500 196,500131
3,000 0 67 360.00 4.85 4.85 2.7 2.7 0 43,50014.5
13,500 0 71.05 370.00 3.15 3.4 3.1 3.4 4,500 73,5005.44
375.00 3.1 0 1,500
34,500 3,000 51.9 58.75 51.9 58.75 380.00 4.35 6.2 4.35 4.6 34,500 352,50010.22
21,000 7,500 44.5 51 44.5 51 390.00 7.45 8.95 5.9 6.2 25,500 181,5008.64
333,000 37,500 38.75 43.9 33.5 42.25 400.00 8.45 12.25 8 8.45 189,000 1,060,5003.18
85,500 22,500 30 36 28.5 35.7 410.00 12.25 15.85 10.6 11.45 21,000 205,5002.4
348,000 97,500 27.05 30.55 23.9 29.85 420.00 15.9 21.05 14.5 15.4 45,000 357,0001.03
15,000 4,500 25 25 23 23.25 425.00 23.1 23.1 17 17 10,500 138,0009.2
831,000 63,000 21.65 26 18.05 24.7 430.00 22.45 26.5 19.15 20.25 60,000 463,5000.56
231,000 6,000 16.25 23 16.25 22.7 435.00 21.3 0 3,0000.01
339,000 25,500 17.45 21 15.2 20.3 440.00 29.3 30 25 25.5 19,500 114,0000.34
13,500 3,000 15.75 19.8 15.3 19.8 445.00no data
753,000 130,500 13.85 17 11.7 16.3 450.00 40 40 31.05 31.65 12,000 97,5000.13
3,000 3,000 4.35 11.9 4.35 11.9 455.00no data
294,000 76,500 11.55 13.9 10.05 13.15 460.00no data
105,000 6,000 8.7 10.55 8.4 10.55 470.00no data
541,500 -4,500 7 8.95 7 8.45 480.00no data
948,000 151,500 5.1 5.75 4.35 5.45 500.00no data
144,000 3,000 4.5 4.5 4.45 4.5 510.00no data
96,000 19,500 2.7 3.5 2.7 3.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.75 0.9 0.7 0.9 4,500 246,000
320.00 1.45 0 6,000
6,000 0 101 330.00 1.3 1.3 1.3 1.3 0 52,5008.75
340.00 1.2 0 3,000
1,500 0 80 350.00 2.15 2.25 1.8 1.9 7,500 192,000128
3,000 0 67 360.00 2.85 0 43,50014.5
13,500 0 71.05 370.00 3.35 3.35 3 3 7,500 69,0005.11
375.00 3.1 0 1,500
31,500 0 56.05 57.95 56 57.95 380.00 4.6 5.2 4.35 4.7 7,500 318,00010.1
13,500 6,000 51 51 48.7 48.7 390.00 6.5 7.25 6.5 7.25 0 156,00011.56
295,500 18,000 43.95 44.3 39 42.5 400.00 8.5 9.9 8.05 8.6 58,500 871,5002.95
63,000 4,500 33.4 34.65 33.4 34.65 410.00 11.05 12.95 11 11.55 18,000 184,5002.93
250,500 22,500 32.35 32.35 27 28.5 420.00 14.15 17 14.15 15.45 24,000 312,0001.25
10,500 9,000 28 28 25 25 425.00 20 20 20 20 0 127,50012.14
768,000 54,000 25.15 26.45 22 23.5 430.00 19.3 22.3 19.3 20.25 21,000 403,5000.53
225,000 39,000 23 24.8 12.7 20.95 435.00 21.3 0 3,0000.01
313,500 22,500 20.95 21.75 18 19 440.00 25 28.5 24.9 26 13,500 94,5000.3
10,500 3,000 18.4 18.4 18.25 18.25 445.00no data
622,500 67,500 17.1 17.8 14.35 15.4 450.00 28.6 34.55 28.6 32.95 31,500 85,5000.14
217,500 28,500 14.05 14.1 11.25 12.15 460.00no data
99,000 18,000 11.25 11.25 9.2 9.9 470.00no data
546,000 15,000 9.25 9.45 8 8.15 480.00no data
796,500 10,500 6.15 6.15 4.8 5.25 500.00no data
141,000 0 3.5 510.00no data
76,500 6,000 3.55 3.55 3.15 3.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.65 0.65 0.55 0.55 -1,500 241,500
320.00 1.45 0 6,000
6,000 0 101 330.00 1.35 1.65 1.35 1.65 1,500 52,5008.75
340.00 1.2 0 3,000
1,500 0 80 350.00 2.15 2.2 1.95 2 1,500 184,500123
3,000 0 67 360.00 2.85 0 43,50014.5
13,500 0 71.05 370.00 3.5 3.5 3.05 3.35 -3,000 61,5004.56
375.00 3.1 0 1,500
31,500 3,000 56 59.75 54.95 59.75 380.00 5.7 5.9 4.7 4.7 -12,000 310,5009.86
7,500 0 50.35 390.00 7.3 7.3 6 6 0 156,00020.8
277,500 -24,000 38 44.4 37.35 44.05 400.00 10.55 10.55 8.15 8.55 -36,000 813,0002.93
58,500 0 33.75 34.85 33.75 34.85 410.00 14.05 14.1 11.05 11.55 10,500 166,5002.85
228,000 16,500 25.75 33 25.35 30.65 420.00 17.6 18.15 14.7 15.1 13,500 288,0001.26
1,500 1,500 28.9 28.9 28.9 28.9 425.00 31.95 31.95 31.95 31.95 1,500 127,50085
714,000 108,000 20.2 25.9 20.2 25.5 430.00 23.85 23.85 19 20.25 30,000 382,5000.54
186,000 36,000 19.7 23.2 19.7 23 435.00 21.3 0 3,0000.02
291,000 19,500 17.25 21.1 16.65 20.95 440.00 28.05 28.6 24.95 25.25 6,000 81,0000.28
7,500 0 20.85 445.00no data
555,000 -9,000 13.8 17 13.2 16.85 450.00 35.6 35.6 31.15 31.5 0 54,0000.1
189,000 37,500 10.65 13.95 10 13.75 460.00no data
81,000 28,500 8.7 11.15 8.35 11.1 470.00no data
531,000 259,500 6.75 9.55 6.75 8.95 480.00no data
786,000 43,500 4.6 5.9 4.1 5.8 500.00no data
141,000 0 3.5 510.00no data
70,500 21,000 2.9 3.65 2.9 3.5 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 1 0 243,000
320.00 1.45 0 6,000
6,000 0 101 330.00 1 1.1 1 1.1 1,500 51,0008.5
340.00 1.2 0 3,000
1,500 1,500 80 80 80 80 350.00 2 2.15 1.8 2.05 1,500 183,000122
3,000 0 67 360.00 2.9 2.9 2.85 2.85 0 43,50014.5
13,500 0 71.05 370.00 2.55 4.55 2.55 4.1 10,500 64,5004.78
375.00 3.1 0 1,500
28,500 -1,500 54.45 54.45 52.8 52.8 380.00 4.4 6.35 4.1 5.85 96,000 322,50011.32
7,500 0 50.35 390.00 6.2 8.85 5.75 8.15 3,000 156,00020.8
301,500 57,000 43 44 35.75 36.25 400.00 9.85 12.15 7.7 10.9 192,000 849,0002.82
58,500 4,500 37 37 29 29.45 410.00 12.4 16 10.8 14.55 21,000 156,0002.67
211,500 69,000 30.2 30.4 23.2 25.1 420.00 15.95 21.1 14.25 19.2 39,000 274,5001.3
425.00 17.1 0 126,000
606,000 94,500 23.95 25.3 18.9 20.25 430.00 21.35 26.85 19 24.85 28,500 352,5000.58
150,000 0 22.4 435.00 21.3 0 3,0000.02
271,500 52,500 19.2 21 15.95 16.35 440.00 27.35 31.95 24.3 31.95 4,500 75,0000.28
7,500 0 20.85 445.00no data
564,000 115,500 15.8 16.95 12.3 13.2 450.00 30.3 38.05 30.3 38.05 7,500 54,0000.1
151,500 19,500 12.4 13.5 9.9 10.4 460.00no data
52,500 10,500 9.6 10.65 7.8 8.4 470.00no data
271,500 70,500 7.75 9.5 6.15 6.8 480.00no data
742,500 90,000 5.3 5.9 4.35 4.45 500.00no data
141,000 34,500 4.4 4.4 3.5 3.5 510.00no data
49,500 40,500 3.5 4 2.8 3.15 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.9 1 0.9 1 7,500 243,000
320.00 1.45 0 6,000
6,000 4,500 100 101 99 101 330.00 1 1.35 1 1.05 0 49,5008.25
340.00 1.6 1.6 1.2 1.2 -4,500 3,000
350.00 2.35 2.35 2 2 3,000 181,500
3,000 0 67 360.00 2.65 0 43,50014.5
13,500 0 71.05 370.00 3.15 0 54,0004
375.00 3.1 0 1,500
30,000 4,500 57.45 57.45 57.45 57.45 380.00 4.25 5.5 4.25 4.85 0 226,5007.55
7,500 0 50.35 390.00 6.35 7.4 6.2 6.55 36,000 153,00020.4
244,500 37,500 43.85 43.85 38.2 41.05 400.00 9.05 10.2 8.4 9 105,000 657,0002.69
54,000 -1,500 33.05 36.05 32.3 36.05 410.00 12.15 13.75 11.6 12.45 37,500 135,0002.5
142,500 28,500 29.85 30.7 26.55 28.8 420.00 16.05 18.1 15.1 16.05 66,000 235,5001.65
425.00 17.1 0 126,000
511,500 274,500 25.05 25.1 21.5 22.95 430.00 20.5 23.6 19.25 21.45 30,000 324,0000.63
150,000 3,000 20.75 22.4 20.3 22.4 435.00 21.3 0 3,0000.02
219,000 33,000 20.15 20.55 17.65 18.8 440.00 26.05 29.15 25.15 26.85 28,500 70,5000.32
7,500 0 20.85 445.00no data
448,500 42,000 16.1 16.55 14 15.1 450.00 35.1 35.1 31.45 33.1 6,000 46,5000.1
132,000 15,000 12.7 12.95 11.35 12.25 460.00no data
42,000 10,500 9.1 10.15 9.1 10.15 470.00no data
201,000 39,000 8.55 8.55 7.2 8.15 480.00no data
652,500 78,000 5.7 5.8 4.7 5.3 500.00no data
106,500 1,500 4.5 4.5 4.5 4.5 510.00no data
9,000 9,000 3 3.55 3 3.55 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.8 0.8 0.65 0.7 0 235,500
320.00 1.45 0 6,000
1,500 0 77 330.00 1.2 1.2 1 1 1,500 49,50033
340.00 2.45 2.45 1.95 1.95 4,500 7,500
350.00 2 2.65 1.95 2 3,000 178,500
3,000 0 67 360.00 2.65 2.65 2.1 2.65 -1,500 43,50014.5
13,500 0 71.05 370.00 3.15 3.25 3 3.15 4,500 54,0004
375.00 3.1 0 1,500
25,500 0 62 380.00 4.25 4.5 4.15 4.2 -3,000 226,5008.88
7,500 0 50.35 390.00 5.55 6.25 5.55 6.25 12,000 117,00015.6
207,000 -4,500 47.45 48 45.6 46.85 400.00 7.85 8.35 7.5 8.2 28,500 552,0002.67
55,500 3,000 39.9 41 39 40 410.00 10.65 11.55 10.2 11.25 22,500 97,5001.76
114,000 -1,500 34 34 31.5 31.8 420.00 13.5 15.2 13.45 14.9 30,000 169,5001.49
425.00 17.1 17.1 17.1 17.1 0 126,000
237,000 51,000 28.2 28.2 25.65 26.15 430.00 18.4 19.95 17.25 19.25 124,500 294,0001.24
147,000 0 25.25 26.55 23.25 23.85 435.00 20.6 21.3 20.6 21.3 3,000 3,0000.02
186,000 28,500 23.6 23.75 21 21.6 440.00 23.75 24.95 22.95 24.65 22,500 42,0000.23
7,500 0 20.85 20.85 20.85 20.85 445.00no data
406,500 10,500 18.8 19.5 17.15 17.4 450.00 29.9 31.2 28.15 30.7 7,500 40,5000.1
117,000 43,500 16 16.1 13.9 14.05 460.00no data
31,500 6,000 12.25 12.65 11.95 12.25 470.00no data
162,000 16,500 10.45 10.45 9.25 9.45 480.00no data
574,500 18,000 6.75 6.85 5.95 6.15 500.00no data
105,000 10,500 5.35 5.8 5 5.2 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 0.75 0.9 0.75 0.9 0 235,500
320.00 1.45 0 6,000
1,500 0 77 330.00 1.85 1.85 1 1 -3,000 48,00032
340.00 2.75 0 3,000
350.00 1.7 1.9 1.7 1.85 9,000 175,500
3,000 0 67 360.00 2.25 2.4 2.25 2.25 3,000 45,00015
13,500 0 71.05 370.00 3.45 3.45 3.05 3.15 3,000 49,5003.67
375.00 3.1 3.1 3.1 3.1 1,500 1,500
25,500 0 62 380.00 3.8 4.7 3.8 4.35 16,500 229,5009
7,500 0 50.35 390.00 5.3 6.65 5 6.4 19,500 105,00014
211,500 1,500 52 52 45 48.2 400.00 7.7 9 7.05 8.4 138,000 523,5002.48
52,500 0 41.7 41.7 37.65 39 410.00 10.25 12.1 9.5 11.1 15,000 75,0001.43
115,500 22,500 36.9 36.9 31.9 32.6 420.00 13.5 15.55 12.6 15 15,000 139,5001.21
425.00 7 17.5 7 17.15 -3,000 126,000
186,000 22,500 29.6 30.65 26.25 27.25 430.00 16.7 20.5 16.65 19.3 37,500 169,5000.91
147,000 -3,000 27.9 28.3 24.5 24.75 435.00no data
157,500 46,500 24.25 26.3 21.55 22.8 440.00 23.3 24.25 23.25 24.25 19,500 19,5000.12
7,500 0 20.85 445.00no data
396,000 45,000 19 21.8 17.9 18.4 450.00 27.55 31 27.5 30.7 15,000 33,0000.08
73,500 -4,500 16.65 17.35 14.65 15 460.00no data
25,500 -1,500 13 13.8 12 12.15 470.00no data
145,500 61,500 11.15 20.2 10.1 10.15 480.00no data
556,500 168,000 6.5 8 6.45 6.7 500.00no data
94,500 46,500 5.85 6 5.5 5.55 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,500
300.00 1 1 0.95 0.95 3,000 235,500
320.00 2 2 1.05 1.45 -1,500 6,000
1,500 0 77 330.00 2.8 2.8 1.05 1.55 -13,500 51,00034
340.00 2.75 0 3,000
350.00 2.4 2.8 1.8 1.85 16,500 166,500
3,000 0 67 360.00 2 2.45 2 2.45 -1,500 42,00014
13,500 -1,500 78.1 78.1 70 71.05 370.00 3.7 3.75 2.75 2.8 -3,000 46,5003.44
25,500 0 62 380.00 5.15 5.2 3.6 3.8 43,500 213,0008.35
7,500 0 50.35 390.00 6.2 6.25 5 5.25 22,500 85,50011.4
210,000 -15,000 49 52.8 45.6 45.6 400.00 8.9 9.05 6.8 7.2 27,000 385,5001.84
52,500 -1,500 41.7 41.7 41.7 41.7 410.00 11.25 11.5 9.25 9.6 28,500 60,0001.14
93,000 0 35.6 38 33.95 38 420.00 15 15.45 12.1 12.7 22,500 124,5001.34
425.00 21.5 0 129,000
163,500 6,000 28.7 31.7 27.4 29.55 430.00 19.25 19.9 16 16.9 40,500 132,0000.81
150,000 0 26 28.05 24.7 28.05 435.00no data
111,000 9,000 24.5 26.8 22.85 24.75 440.00no data
7,500 7,500 20.85 20.85 20.85 20.85 445.00no data
351,000 7,500 20 21.8 18.95 19.9 450.00 29.8 30 25.5 27.5 18,000 18,0000.05
78,000 24,000 16 17.8 15.4 16.25 460.00no data
27,000 19,500 11.8 14.8 11.8 13.1 470.00no data
84,000 3,000 11.25 11.55 10 10.75 480.00no data
388,500 39,000 7.6 8 6.9 7.25 500.00no data
48,000 0 5.85 5.85 5.85 5.85 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 1.05 1.05 1.05 1,500 1,500
300.00 1.05 1.45 1 1.3 48,000 232,500
320.00 1.35 0 7,500
1,500 0 77 330.00 2.5 2.5 1.3 2 -6,000 64,50043
340.00 2.75 0 3,000
350.00 3.4 3.4 2.3 2.45 7,500 150,000
3,000 0 67 360.00 3.65 3.65 2.85 2.95 -7,500 43,50014.5
15,000 0 65 370.00 4.8 4.8 3.75 3.8 0 49,5003.3
25,500 0 62 62 62 62 380.00 6.35 6.6 5 5.2 -7,500 169,5006.65
7,500 0 50.35 390.00 8 8.5 7.35 7.35 21,000 63,0008.4
225,000 -7,500 43.8 47.35 42.5 47.2 400.00 11.85 11.85 9.45 9.6 3,000 358,5001.59
54,000 -3,000 37.75 40.95 37.75 40.5 410.00 14.9 14.9 12.85 12.9 0 31,5000.58
93,000 0 31.25 33.7 30.75 33.35 420.00 19.45 19.45 16.35 16.4 22,500 102,0001.1
425.00 21.5 0 129,000
157,500 54,000 25.75 28.5 25.7 28.2 430.00 23.35 24 20.85 21.05 54,000 91,5000.58
150,000 3,000 25 25.65 24.2 25.05 435.00no data
102,000 16,500 20.95 24 20.95 23.5 440.00no data
343,500 118,500 16.25 19.7 16.25 19.35 450.00no data
54,000 10,500 13.85 16.65 13.85 15.45 460.00no data
7,500 4,500 13.25 13.25 13.25 13.25 470.00no data
81,000 9,000 9.35 11.2 9.35 11.2 480.00no data
349,500 37,500 7 7.6 6.9 7.3 500.00no data
48,000 16,500 5.95 6.3 5.7 5.85 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.05 1.35 1.05 1.05 -3,000 184,500
320.00 1.5 1.5 1.35 1.35 -1,500 7,500
1,500 0 77 330.00 2.65 2.85 1.95 2 -18,000 70,50047
340.00 2.75 0 3,000
350.00 3.6 3.6 2.95 2.95 1,500 142,500
3,000 0 67 360.00 5 5 3.4 3.65 -1,500 51,00017
15,000 0 67.2 67.2 65 65 370.00 6.1 6.15 4.85 4.95 4,500 49,5003.3
25,500 0 53 380.00 8.85 8.85 6.65 6.9 22,500 177,0006.94
7,500 1,500 50.45 50.45 50.35 50.35 390.00 10.1 10.5 8.5 8.75 13,500 42,0005.6
232,500 7,500 41.5 46.9 41.35 44.15 400.00 14.2 15.2 11.2 11.65 24,000 355,5001.53
57,000 -7,500 39.95 39.95 34.8 37.85 410.00 16.6 18 14.9 15.25 15,000 31,5000.55
93,000 27,000 30 34.15 29.4 31.6 420.00 22.45 22.75 18.5 19.05 39,000 79,5000.85
425.00 23.45 23.45 20.2 21.5 129,000 129,000
103,500 15,000 25.25 28.95 24.9 26.75 430.00 22.7 25.55 22.7 23.95 37,500 37,5000.36
147,000 147,000 20.3 25.8 20.3 25 435.00no data
85,500 16,500 23 24.2 20.85 22.05 440.00no data
225,000 49,500 18 20.4 17.5 18.6 450.00no data
43,500 7,500 15 16.2 15 15.25 460.00no data
3,000 3,000 14.05 14.05 12 12 470.00no data
72,000 30,000 11 12.4 10.2 10.7 480.00no data
312,000 108,000 8.05 8.45 6.95 7.2 500.00no data
31,500 25,500 6.1 6.7 5.45 6.35 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.75 0.75 0.75 0.75 -1,500 1,500
300.00 1.25 1.8 1.25 1.35 4,500 187,500
320.00 2.8 0 9,000
1,500 0 77 330.00 2.8 2.9 2.8 2.9 0 88,50059
340.00 2.3 5 2.3 2.75 3,000 3,000
350.00 4.85 4.85 3.75 3.9 3,000 141,000
3,000 0 67 360.00 5.5 5.75 3.3 4.45 4,500 52,50017.5
15,000 0 55 55 55 55 370.00 7 7.5 6.5 6.5 18,000 45,0003
25,500 0 53 380.00 10.05 11.05 8.8 9.15 31,500 154,5006.06
6,000 -3,000 46.2 47.15 46.2 47.15 390.00 12 12 11.6 11.9 7,500 28,5004.75
225,000 22,500 36.9 41.5 36.1 40.65 400.00 17.5 17.5 15.25 15.65 25,500 331,5001.47
64,500 6,000 32.85 35.75 31.75 34.4 410.00 21.8 21.8 19.15 19.2 12,000 16,5000.26
66,000 -6,000 27.1 30.55 27 29.5 420.00 26.3 26.5 24.55 26.5 4,500 40,5000.61
88,500 6,000 25.5 26.05 24 24.9 430.00no data
69,000 15,000 20.35 21.95 19.45 21.1 440.00no data
175,500 15,000 16.75 18.5 16.15 17.55 450.00no data
36,000 10,500 14.5 14.9 13.5 14.8 460.00no data
42,000 1,500 10 11.2 9.55 9.85 480.00no data
204,000 31,500 6.5 7.65 6.5 6.75 500.00no data
6,000 3,000 8.45 8.45 6.1 6.1 510.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.75 0.75 0.75 0.75 0 3,000
300.00 1.25 1.75 1.25 1.45 27,000 183,000
320.00 2.8 0 9,000
1,500 0 77 330.00 3.5 3.5 2.1 2.7 0 88,50059
350.00 4.8 4.8 4 4.5 -9,000 138,000
3,000 0 67 360.00 5 5.6 5 5.5 9,000 48,00016
15,000 0 66 66 66 66 370.00 7.55 7.55 6.45 7 19,500 27,0001.8
25,500 -3,000 57 57 53 53 380.00 9 10.5 8.8 10.15 46,500 123,0004.82
9,000 0 40 390.00 11.85 13.1 11.85 13.1 6,000 21,0002.33
202,500 39,000 46 46 39 40 400.00 13.95 17.5 13.9 17.1 162,000 306,0001.51
58,500 1,500 39.95 42.45 34.1 34.95 410.00 20.5 21.1 20.5 21.1 4,500 4,5000.08
72,000 6,000 33.6 40 28.65 29.6 420.00 23 27.5 23 27.4 36,000 36,0000.5
82,500 60,000 31.6 31.6 25 25 430.00no data
54,000 25,500 27 28.15 21 21.45 440.00no data
160,500 64,500 20.55 21.95 17.9 18.35 450.00no data
25,500 12,000 17.15 17.35 14.85 15.55 460.00no data
40,500 19,500 9.8 15.3 9.8 12 480.00no data
172,500