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 Sep 2022 564.80 568.00 549.50 550.60 -2.94% 12563239 69792.16 44.91
22 Sep 2022 566.75 574.00 562.00 567.30 -0.42% 11869435 67345.94 43.87
21 Sep 2022 575.00 577.30 565.40 569.70 -0.76% 9392526 53579.99 36.92
20 Sep 2022 577.95 577.95 572.85 574.05 0.31% 8484017 48825.36 44.40
19 Sep 2022 560.70 574.40 559.55 572.25 1.86% 11194003 63753.98 42.49
16 Sep 2022 569.10 574.00 560.30 561.80 -1.81% 14739280 83219.83 50.03
15 Sep 2022 572.55 578.50 567.90 572.15 0.07% 12749947 73120.61 28.68
14 Sep 2022 550.00 574.85 549.25 571.75 2.46% 21632641 122828.52 38.37
13 Sep 2022 560.00 560.00 553.75 558.00 0.56% 16707275 93180.86 67.16
12 Sep 2022 554.90 558.60 551.25 554.90 0.28% 9677415 53770.80 45.30
09 Sep 2022 549.65 557.00 548.00 553.35 1.60% 18587927 102896.93 42.81
08 Sep 2022 536.00 546.30 535.50 544.65 2.21% 12240707 66289.12 39.35
07 Sep 2022 534.40 537.45 531.55 532.85 -0.92% 8445359 45118.96 51.56
06 Sep 2022 538.00 542.70 534.10 537.80 -0.20% 8657868 46703.47 29.33
05 Sep 2022 537.00 540.80 536.30 538.90 0.41% 7819994 42163.30 42.79
02 Sep 2022 537.00 537.85 531.25 536.70 0.64% 10017930 53631.65 39.83
01 Sep 2022 522.25 540.90 522.25 533.30 0.39% 16670228 89196.50 32.30
30 Aug 2022 518.20 532.50 517.95 531.25 3.19% 14835308 78383.53 46.83
29 Aug 2022 511.30 517.00 508.75 514.85 -1.71% 9421339 48389.57 43.31
26 Aug 2022 523.80 529.50 522.20 523.80 0.65% 12855886 67515.14 41.28
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 464.85 473.1 464.85 472.55 9 13,500 0% INF%
04 Jul, 2022 472.85 476.95 472.5 476.5 16 31,500 0.84% 133.33%
05 Jul, 2022 481 482.4 475 475.6 83 88,500 -0.19% 180.95%
06 Jul, 2022 477.9 483.35 477.9 483.15 37 100,500 1.59% 13.56% Fresh Long
07 Jul, 2022 486.55 491.9 485.55 490.95 70 136,500 1.61% 35.82% Fresh Long
08 Jul, 2022 491.5 494.1 489.6 493.05 77 175,500 0.43% 28.57%
11 Jul, 2022 493.8 495 491 492.7 43 174,000 -0.07% -0.87%
12 Jul, 2022 493 495 487.35 488.5 73 180,000 -0.85% 3.45%
13 Jul, 2022 493.95 495 488.05 489.95 66 214,500 0.3% 19.17%
14 Jul, 2022 489.05 489.45 480.6 482.95 55 229,500 -1.43% 6.99% Fresh Short
15 Jul, 2022 487 487 478.4 482.5 50 247,500 -0.09% 7.84%
18 Jul, 2022 486.65 496.05 485.85 495.45 116 276,000 2.68% 11.52% Fresh Long
19 Jul, 2022 492.45 502 492.45 501.65 179 319,500 1.25% 15.76% Fresh Long
20 Jul, 2022 504.2 513.75 504.2 511.05 278 319,500 1.87% 0%
21 Jul, 2022 510.55 515.65 510.55 514.5 120 340,500 0.68% 6.57%
22 Jul, 2022 517.5 522.3 515.85 516.85 227 454,500 0.46% 33.48%
25 Jul, 2022 518.05 521.5 512 520.2 152 498,000 0.65% 9.57%
26 Jul, 2022 518.2 523.1 515.35 516.45 308 708,000 -0.72% 42.17%
27 Jul, 2022 518.3 530.9 514.7 530.35 322 907,500 2.69% 28.18% Fresh Long
28 Jul, 2022 537.2 539.15 533.3 536.65 385 1,038,000 1.19% 14.38% Fresh Long
29 Jul, 2022 539.95 540.25 531 531.8 386 1,155,000 -0.9% 11.27%
01 Aug, 2022 533.15 539.25 530.35 536.9 501 1,353,000 0.96% 17.14%
02 Aug, 2022 535.9 549.95 535.15 546.95 660 1,470,000 1.87% 8.65% Fresh Long
03 Aug, 2022 545.7 549.5 538.35 544.3 765 1,468,500 -0.48% -0.1%
04 Aug, 2022 546.7 546.7 527.2 536.15 749 1,471,500 -1.5% 0.2% Fresh Short
05 Aug, 2022 538.7 546.25 530.3 532.4 897 1,626,000 -0.7% 10.5%
08 Aug, 2022 524.7 527.5 518.25 524.65 1448 1,933,500 -1.46% 18.91% Fresh Short
10 Aug, 2022 525.1 526.65 517.8 519.5 776 2,187,000 -0.98% 13.11%
11 Aug, 2022 523.65 530.2 521.15 529.1 1158 2,697,000 1.85% 23.32% Fresh Long
12 Aug, 2022 531.35 535.25 529.05 533.1 1074 3,190,500 0.76% 18.3%
16 Aug, 2022 536.7 536.7 528 529.85 1077 3,709,500 -0.61% 16.27%
17 Aug, 2022 531.7 534.8 528 532.9 2197 5,025,000 0.58% 35.46%
18 Aug, 2022 531.05 538.85 531 536.5 3201 7,207,500 0.68% 43.43%
19 Aug, 2022 536.1 536.35 521.5 523.75 4128 9,315,000 -2.38% 29.24% Fresh Short
22 Aug, 2022 522.75 522.95 512.95 514.6 8836 16,338,000 -1.75% 75.39% Fresh Short
23 Aug, 2022 512 526.95 510.7 525.2 13634 28,014,000 2.06% 71.47% Fresh Long
24 Aug, 2022 524.2 526 515.55 523.55 18902 42,331,500 -0.31% 51.11%
25 Aug, 2022 532.6 532.6 522.15 523.65 18406 49,495,500 0.02% 16.92%
26 Aug, 2022 526.05 533.8 525.15 527.95 15342 50,301,000 0.82% 1.63%
29 Aug, 2022 517.6 518.6 511.35 516.25 11093 49,164,000 -2.22% -2.37% Long Unwinding
30 Aug, 2022 519.85 535.05 519.6 534.1 14384 48,364,500 3.46% -1.68% Short Covering
01 Sep, 2022 527.55 542.95 526.5 536.05 17981 49,444,500 0.37% 2.23%
02 Sep, 2022 539.3 539.3 532.55 537.7 9353 48,526,500 0.31% -1.93%
05 Sep, 2022 538.15 542.3 537.45 540 7177 48,000,000 0.43% -1.11%
06 Sep, 2022 540.05 545.1 535 539.25 12002 48,253,500 -0.14% 0.53%
07 Sep, 2022 535.6 538.35 533 534.25 7565 48,579,000 -0.93% 0.67%
08 Sep, 2022 537.5 548.55 537.15 546.95 15512 48,291,000 2.38% -0.6% Short Covering
09 Sep, 2022 549.7 559 549.1 554.7 19450 50,023,500 1.42% 3.59% Fresh Long
12 Sep, 2022 555.45 558.9 552.15 555.7 8497 49,219,500 0.18% -1.66%
13 Sep, 2022 560.15 560.8 554.4 558 9815 47,259,000 0.41% -4.33%
14 Sep, 2022 550.5 574.7 548.5 571.6 26319 51,694,500 2.44% 9.39% Fresh Long
15 Sep, 2022 573.2 578.15 567.6 571.85 13083 50,152,500 0.04% -3.17%
16 Sep, 2022 569.05 573.5 560.35 563.45 15558 48,069,000 -1.47% -4.53% Long Unwinding
19 Sep, 2022 561.9 571.75 560.35 569.9 10991 48,877,500 1.14% 1.68% Fresh Long
20 Sep, 2022 575.1 575.95 571.05 571.75 8715 47,851,500 0.32% -2.19%
21 Sep, 2022 573.4 574.95 565.5 570.3 10077 45,643,500 -0.25% -5.08%
22 Sep, 2022 565.55 572 561.1 566 12267 45,600,000 -0.75% -0.1%
23 Sep, 2022 565.2 566.25 550 551.35 16244 43,060,500 -2.59% -6.27% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 25,500
16,500 7,500 206 206 201.3 201.3 350.00 0.15 0.2 0.15 0.2 0 22,5001.36
380.00 0.2 0 1,500
1,500 0 173 400.00 0.15 0.15 0.1 0.1 -3,000 133,50089
420.00 0.1 0 12,000
430.00 0.05 0.1 0.05 0.05 0 39,000
1,500 0 87 440.00 0.1 0.1 0.05 0.05 -6,000 93,00062
46,500 0 116 450.00 0.1 0.1 0.05 0.1 -28,500 558,00012
4,500 0 116.45 455.00 0.05 0.05 0.05 0.05 0 22,5005
19,500 0 96.9 460.00 0.1 0.15 0.05 0.1 -18,000 216,00011.08
465.00 0.1 0.1 0.1 0.1 -16,500 54,000
12,000 0 101 470.00 0.15 0.15 0.05 0.1 -54,000 343,50028.63
475.00 0.05 0.1 0.05 0.1 -6,000 141,000
61,500 0 89.9 480.00 0.15 0.15 0.1 0.15 -78,000 970,50015.78
485.00 0.15 0.55 0.15 0.2 -4,500 297,000
34,500 0 67.5 67.5 61.7 61.7 490.00 0.2 0.25 0.1 0.15 -39,000 550,50015.96
24,000 0 62.15 495.00 0.2 0.3 0.2 0.25 -57,000 154,5006.44
420,000 -37,500 60 60 51.4 51.6 500.00 0.2 0.35 0.15 0.3 -349,500 2,460,0005.86
19,500 0 70.95 505.00 0.25 0.4 0.25 0.4 -43,500 274,50014.08
144,000 -1,500 47.95 47.95 44.4 44.75 510.00 0.25 0.5 0.25 0.45 -28,500 988,5006.86
160,500 -6,000 42.4 42.4 36.55 36.55 515.00 0.4 0.65 0.35 0.6 43,500 352,5002.2
466,500 -63,000 43.25 43.25 31 31.55 520.00 0.45 0.85 0.4 0.75 -181,500 1,591,5003.41
208,500 -7,500 36.55 36.55 26.65 26.8 525.00 0.5 1.15 0.5 1 -49,500 756,0003.63
1,222,500 4,500 35.35 35.35 21.65 22.2 530.00 0.75 1.6 0.65 1.4 -205,500 1,837,5001.5
280,500 -7,500 28.5 28.5 17.85 18.35 535.00 0.9 2.35 0.9 2 -123,000 879,0003.13
3,432,000 -30,000 25.8 25.85 13.15 14 540.00 1.2 3.4 1 2.9 6,000 2,736,0000.8
367,500 -75,000 21.85 21.85 9.95 10.6 545.00 1.7 5 1.65 4.45 -148,500 1,078,5002.93
6,724,500 -88,500 18.1 18.1 7.05 7.45 550.00 2.7 7.25 2.4 6.35 -982,500 3,520,5000.52
973,500 490,500 13.4 13.9 5.2 5.55 555.00 3.7 10.35 3.7 9.4 -294,000 628,5000.65
3,031,500 1,123,500 11.55 11.55 3.7 4.05 560.00 5.5 13.85 5.1 12.7 -1,149,000 1,294,5000.43
1,623,000 561,000 8.15 8.9 2.7 2.9 565.00 8 17.85 7.75 17.1 -397,500 432,0000.27
4,999,500 421,500 6.1 6.9 1.9 2.15 570.00 11 21.95 10.7 20.55 -405,000 1,030,5000.21
2,908,500 111,000 6.9 6.9 1.4 1.65 575.00 14.5 25.85 13.75 24.8 -82,500 387,0000.13
5,325,000 -108,000 3.8 3.8 1 1.2 580.00 18.55 30.5 18 29.55 -78,000 387,0000.07
1,311,000 -70,500 2.3 2.45 0.75 0.9 585.00 21.65 32 21.65 32 -9,000 87,0000.07
2,178,000 -177,000 1.8 1.8 0.6 0.7 590.00 26.95 39.75 26.95 39 -16,500 111,0000.05
604,500 -42,000 1.35 1.35 0.55 0.6 595.00 30.25 41.6 30.25 41.6 -1,500 49,5000.08
3,984,000 193,500 1.05 1.05 0.5 0.55 600.00 36.25 49.15 35.35 49.05 -13,500 145,5000.04
250,500 -118,500 0.5 0.55 0.35 0.5 605.00 40.7 45.7 40.65 45.7 -1,500 28,5000.11
634,500 -147,000 0.4 0.45 0.3 0.4 610.00 44.95 54.35 44.95 54.35 -1,500 30,0000.05
390,000 -76,500 0.3 0.35 0.15 0.35 615.00 57.4 62.25 57.4 62.25 -6,000 19,5000.05
853,500 -12,000 0.25 0.35 0.15 0.35 620.00 63.2 67.2 62.35 67.2 -13,500 25,5000.03
256,500 24,000 0.2 0.4 0.15 0.35 625.00no data
571,500 -40,500 0.15 0.3 0.1 0.25 630.00 57 0 39,0000.07
193,500 -27,000 0.15 0.25 0.15 0.25 635.00no data
1,099,500 222,000 0.15 0.35 0.1 0.3 640.00no data
12,000 4,500 0.15 0.2 0.1 0.2 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.2 0.2 0.1 0.1 0 25,500
9,000 0 223.15 350.00 0.15 0 22,5002.5
380.00 0.2 0 1,500
1,500 0 173 400.00 0.1 0.15 0.1 0.15 -1,500 136,50091
420.00 0.15 0.2 0.1 0.1 0 12,000
430.00 0.2 0 39,000
1,500 0 87 440.00 0.15 0.15 0.15 0.15 0 99,00066
46,500 -1,500 116 116 116 116 450.00 0.15 0.15 0.1 0.1 -54,000 586,50012.61
4,500 0 116.45 455.00 0.45 0 22,5005
19,500 3,000 111 111 96.9 96.9 460.00 0.2 0.2 0.1 0.1 -12,000 234,00012
465.00 0.3 0.3 0.2 0.2 -1,500 70,500
12,000 0 101 470.00 0.2 0.2 0.1 0.15 -66,000 397,50033.13
475.00 0.15 0.15 0.15 0.15 -15,000 147,000
61,500 -1,500 89.9 89.9 89.9 89.9 480.00 0.25 0.25 0.1 0.1 -90,000 1,048,50017.05
485.00 0.25 0.25 0.1 0.15 -42,000 301,500
34,500 0 85.4 490.00 0.25 0.3 0.15 0.2 -106,500 589,50017.09
24,000 0 62.15 495.00 0.3 0.35 0.15 0.2 -33,000 211,5008.81
457,500 -36,000 65.9 70.5 61.95 70.5 500.00 0.45 0.45 0.2 0.25 -153,000 2,809,5006.14
19,500 0 70.95 505.00 0.45 0.45 0.2 0.25 -13,500 318,00016.31
145,500 -4,500 52.6 60.75 52.6 60.75 510.00 0.5 0.55 0.3 0.3 -97,500 1,017,0006.99
166,500 -1,500 49.8 49.8 49.8 49.8 515.00 0.6 0.6 0.3 0.4 -64,500 309,0001.86
529,500 -66,000 48.35 51.8 42.75 46.4 520.00 0.7 0.8 0.4 0.45 -199,500 1,773,0003.35
216,000 -19,500 41.1 43.85 40 43.85 525.00 0.8 0.9 0.5 0.55 -130,500 805,5003.73
1,218,000 -139,500 38.55 41 32 37.05 530.00 1 1.15 0.55 0.65 -154,500 2,043,0001.68
288,000 -16,500 32.55 35.5 28.2 34.7 535.00 1.2 1.5 0.6 0.8 97,500 1,002,0003.48
3,462,000 -82,500 28.95 31.85 23.3 27.35 540.00 1.65 1.9 0.7 1.05 -186,000 2,730,0000.79
442,500 -15,000 24 26.6 19.3 22.2 545.00 2.25 2.7 1 1.6 141,000 1,227,0002.77
6,813,000 -118,500 21 23 14.95 18.5 550.00 3.1 3.85 1.4 2.25 274,500 4,503,0000.66
483,000 -90,000 16.95 19 11.75 14.6 555.00 4.7 5.65 2.3 3.6 -33,000 922,5001.91
1,908,000 123,000 15.85 15.85 9.2 11.5 560.00 5.65 8.4 3.65 5.45 501,000 2,443,5001.28
1,062,000 118,500 12 12.55 7.05 8.9 565.00 9 10.8 5.5 7.9 24,000 829,5000.78
4,578,000 484,500 10 10.15 5.35 6.9 570.00 11.45 14.15 7.8 10.85 -669,000 1,435,5000.31
2,797,500 264,000 7 7.95 0.2 5.15 575.00 14.2 17.6 10.75 14.35 -72,000 469,5000.17
5,433,000 954,000 6.2 6.2 3.05 3.8 580.00 17.85 21.9 13.75 17.55 -24,000 465,0000.09
1,381,500 277,500 3.85 4.35 2.2 2.6 585.00 21.35 23.5 19 20.3 3,000 96,0000.07
2,355,000 55,500 3.15 3.25 1.65 1.95 590.00 24.85 29.5 21.6 25.9 -10,500 127,5000.05
646,500 120,000 2.2 2.3 1.2 1.45 595.00 29.5 29.5 26.7 26.7 0 51,0000.08
3,790,500 -166,500 1.75 1.8 0.85 1.05 600.00 36 39.35 31 34.9 -7,500 159,0000.04
369,000 22,500 1.3 1.3 0.65 0.75 605.00 38.5 41.55 36.85 40.05 -1,500 30,0000.08
781,500 -172,500 0.9 0.9 0.4 0.55 610.00 45 46.1 40.3 43.3 1,500 31,5000.04
466,500 -171,000 0.7 0.7 0.35 0.45 615.00 50.5 53.5 45.15 45.15 -6,000 25,5000.05
865,500 -106,500 0.55 0.55 0.25 0.35 620.00 51.35 58.8 51.35 58.8 -7,500 39,0000.05
232,500 -42,000 0.45 0.45 0.25 0.3 625.00no data
612,000 -28,500 0.35 0.4 0.2 0.25 630.00 57 0 39,0000.06
220,500 -15,000 0.3 0.3 0.2 0.25 635.00no data
877,500 -126,000 0.3 0.3 0.15 0.2 640.00no data
7,500 7,500 0.2 0.25 0.15 0.15 645.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 0 25,500
9,000 0 223.15 350.00 0.15 0 22,5002.5
380.00 0.2 0 1,500
1,500 0 173 400.00 0.25 0.25 0.2 0.2 4,500 138,00092
420.00 0.25 0 12,000
430.00 0.2 0.2 0.2 0.2 -1,500 39,000
1,500 0 87 440.00 0.2 0.2 0.2 0.2 1,500 99,00066
48,000 0 107 450.00 0.25 0.3 0.15 0.2 -214,500 640,50013.34
4,500 0 116.45 455.00 0.45 0 22,5005
16,500 0 111 460.00 0.3 0.3 0.2 0.2 -28,500 246,00014.91
465.00 0.3 0.3 0.2 0.2 -7,500 72,000
12,000 -1,500 101 101 101 101 470.00 0.45 0.45 0.2 0.2 -129,000 463,50038.63
475.00 0.3 0.3 0.25 0.25 -12,000 162,000
63,000 0 94 480.00 0.4 0.45 0.2 0.25 -66,000 1,138,50018.07
485.00 0.4 0.4 0.25 0.3 -1,500 343,500
34,500 0 85.4 490.00 0.4 0.45 0.25 0.3 -54,000 696,00020.17
24,000 0 62.15 495.00 0.4 0.45 0.35 0.35 -10,500 244,50010.19
493,500 -13,500 70.9 70.9 66.8 70.75 500.00 0.6 0.6 0.4 0.45 -184,500 2,962,5006
19,500 0 70.95 505.00 0.55 0.6 0.5 0.5 -21,000 331,50017
150,000 -3,000 57.85 60.6 57.85 60.6 510.00 0.65 0.7 0.5 0.55 -210,000 1,114,5007.43
168,000 -1,500 59 59 55.25 57.05 515.00 0.7 0.75 0.55 0.65 -93,000 373,5002.22
595,500 -19,500 55 55 47.25 50.85 520.00 0.8 0.95 0.65 0.8 -69,000 1,972,5003.31
235,500 -4,500 46.5 48.25 44 46 525.00 0.9 1.1 0.75 0.85 -72,000 936,0003.97
1,357,500 -49,500 44.65 45.2 37 41.05 530.00 1.1 1.35 0.85 1 49,500 2,197,5001.62
304,500 -3,000 39.95 40.6 33 35 535.00 1.05 1.65 1 1.2 -85,500 904,5002.97
3,544,500 -13,500 35.4 35.75 27.45 31.45 540.00 1.6 2.2 1.25 1.5 -321,000 2,916,0000.82
457,500 -7,500 28.8 29.15 23.65 28.35 545.00 2.25 3 1.6 2.05 102,000 1,086,0002.37
6,931,500 -121,500 26.95 26.95 19.4 22.85 550.00 2.95 4.1 2.2 2.75 -849,000 4,228,5000.61
573,000 -30,000 19.65 21.5 16.3 19.05 555.00 3.8 5.65 3.25 4 171,000 955,5001.67
1,785,000 -204,000 18 19.3 13.2 15.85 560.00 5.75 7.75 4.6 5.65 -318,000 1,942,5001.09
943,500 -10,500 14.45 15.65 10.7 12.85 565.00 6.55 10.25 6.5 7.7 -115,500 805,5000.85
4,093,500 627,000 11.1 13.2 8.75 10.4 570.00 9.25 13.2 8.6 10.25 97,500 2,104,5000.51
2,533,500 -75,000 9.5 10.7 6.9 8.3 575.00 11.35 16.5 11.1 13.1 -55,500 541,5000.21
4,479,000 -385,500 7.3 8.4 5.4 6.35 580.00 13.85 19.8 13.75 16.1 -75,000 489,0000.11
1,104,000 -133,500 6.05 6.4 4.05 4.75 585.00 18.65 23.5 17.85 19.65 1,500 93,0000.08
2,299,500 -175,500 4.05 4.8 3.05 3.55 590.00 22.5 27.5 21.3 23.3 7,500 138,0000.06
526,500 34,500 3.4 3.65 2.3 2.6 595.00 31.05 31.05 27.3 27.3 0 51,0000.1
3,957,000 -93,000 2.55 2.7 1.7 1.9 600.00 28 35.65 28 30.6 -18,000 166,5000.04
346,500 -9,000 1.75 1.95 1.25 1.35 605.00 35.7 38.3 35.7 38.3 -4,500 31,5000.09
954,000 9,000 1.3 1.45 0.9 1 610.00 43 43 38.45 41 0 30,0000.03
637,500 -33,000 1.2 1.2 0.65 0.7 615.00 47.65 47.65 47.65 47.65 0 31,5000.05
972,000 -79,500 0.7 0.85 0.5 0.55 620.00 48.85 0 46,5000.05
274,500 -4,500 0.65 0.7 0.45 0.45 625.00no data
640,500 -96,000 0.6 0.6 0.35 0.35 630.00 57 0 39,0000.06
235,500 -18,000 0.5 0.5 0.3 0.3 635.00no data
1,003,500 -40,500 0.45 0.5 0.25 0.3 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 0 25,500
9,000 -24,000 224 225 222.4 223.15 350.00 0.1 0.2 0.1 0.15 -24,000 22,5002.5
380.00 0.2 0 1,500
1,500 -18,000 175 175 173 173 400.00 0.3 0.3 0.2 0.3 1,500 133,50089
420.00 0.25 0 12,000
430.00 0.25 0.25 0.2 0.25 -1,500 40,500
1,500 0 87 440.00 0.2 0.3 0.2 0.3 -6,000 97,50065
48,000 0 107 450.00 0.3 0.35 0.3 0.3 -21,000 855,00017.81
4,500 0 116.45 455.00 0.45 0 22,5005
16,500 0 111 460.00 0.3 0.35 0.25 0.35 -34,500 274,50016.64
1,500 0 103.7 465.00 0.35 0.5 0.35 0.45 3,000 79,50053
13,500 0 67.1 470.00 0.35 0.4 0.3 0.35 -66,000 592,50043.89
475.00 0.4 0.4 0.3 0.3 0 174,000
63,000 -1,500 94 94 94 94 480.00 0.35 0.4 0.3 0.35 -156,000 1,204,50019.12
485.00 0.4 0.45 0.35 0.35 -1,500 345,000
34,500 0 85.4 490.00 0.45 0.45 0.35 0.4 -115,500 750,00021.74
24,000 0 62.15 495.00 0.45 0.5 0.45 0.45 -18,000 255,00010.63
507,000 -6,000 73.7 75 73.4 74.65 500.00 0.55 0.6 0.45 0.55 -154,500 3,147,0006.21
19,500 0 70.95 505.00 0.6 0.65 0.5 0.55 -51,000 352,50018.08
153,000 -3,000 64.9 65 63.25 65 510.00 0.65 0.7 0.55 0.65 -145,500 1,324,5008.66
169,500 -4,500 59 59 58.6 58.6 515.00 0.8 0.8 0.65 0.7 -132,000 466,5002.75
615,000 -45,000 56.4 56.4 52.15 52.4 520.00 0.85 1.05 0.75 0.85 -294,000 2,041,5003.32
240,000 -12,000 50 51.45 48.9 49.6 525.00 1.05 1.05 0.9 0.95 -31,500 1,008,0004.2
1,407,000 -58,500 46.1 46.25 41.95 42.1 530.00 1.25 1.35 1 1.1 -66,000 2,148,0001.53
307,500 -1,500 39.75 40.4 37.2 37.25 535.00 1.35 1.5 1.25 1.3 -42,000 990,0003.22
3,558,000 -42,000 36.75 36.75 32.6 33.05 540.00 1.7 1.9 1.55 1.7 -207,000 3,237,0000.91
465,000 -18,000 32.1 32.2 28.25 28.75 545.00 2.8 2.8 1.95 2.15 -39,000 984,0002.12
7,053,000 -93,000 27.6 28.4 24 24.35 550.00 3.25 3.45 2.6 2.9 -196,500 5,077,5000.72
603,000 -42,000 23.4 23.85 20.5 20.7 555.00 3.65 4.45 3.6 4 -69,000 784,5001.3
1,989,000 -207,000 20 20.45 16.75 17.15 560.00 6 6.1 4.5 5.6 127,500 2,260,5001.14
954,000 -51,000 16.65 17.95 13.65 14.1 565.00 8.5 8.5 6.65 7.5 58,500 921,0000.97
3,466,500 -300,000 13.9 14.4 11.1 11.55 570.00 10 10.5 8.8 9.95 343,500 2,007,0000.58
2,608,500 373,500 10.95 11.9 9 9.25 575.00 11.25 13.2 10.2 12.65 97,500 597,0000.23
4,864,500 547,500 8.55 9.5 7 7.3 580.00 13.75 16.1 13.75 15.65 151,500 564,0000.12
1,237,500 160,500 6.85 7.5 5.35 5.55 585.00 17.4 19.2 17.05 19 18,000 91,5000.07
2,475,000 79,500 4.95 5.7 4 4.2 590.00 20.7 22.5 20.3 22 0 130,5000.05
492,000 40,500 3.95 4.35 3 3.15 595.00 24.3 26.3 24.3 26.3 21,000 51,0000.1
4,050,000 45,000 3 3.3 2.25 2.4 600.00 28.15 31 27.9 30.6 12,000 184,5000.05
355,500 15,000 2.5 2.5 1.7 1.8 605.00 32.55 33.1 32.05 33.1 3,000 36,0000.1
945,000 -21,000 1.55 1.9 1.2 1.35 610.00 38.85 40.2 37.65 39.8 -1,500 30,0000.03
670,500 7,500 1 1.45 0.9 1 615.00 41.2 44.4 41.2 44.4 0 31,5000.05
1,051,500 -7,500 1 1.15 0.7 0.8 620.00 46.4 48.85 46.4 48.85 0 46,5000.04
279,000 -36,000 0.85 0.95 0.65 0.7 625.00no data
736,500 96,000 0.7 0.8 0.5 0.6 630.00 57 58 56 57 -16,500 39,0000.05
253,500 42,000 0.45 0.9 0.45 0.5 635.00no data
1,044,000 -10,500 0.55 0.8 0.4 0.45 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.15 0.15 0.15 0.15 0 25,500
33,000 6,000 214 219 214 219 350.00 0.1 0.15 0.1 0.1 4,500 46,5001.41
380.00 0.2 0 1,500
19,500 0 154 400.00 0.2 0.35 0.2 0.35 0 132,0006.77
420.00 0.25 0 12,000
430.00 0.25 0 42,000
1,500 0 87 440.00 0.35 0.35 0.35 0.35 0 103,50069
48,000 0 107 450.00 0.4 0.45 0.4 0.45 -27,000 876,00018.25
4,500 0 116.45 455.00 0.45 0 22,5005
16,500 0 111 111 111 111 460.00 0.45 0.45 0.4 0.4 57,000 309,00018.73
1,500 0 103.7 465.00 0.5 0.5 0.45 0.45 1,500 76,50051
13,500 0 67.1 470.00 0.6 0.6 0.4 0.5 30,000 658,50048.78
475.00 0.45 0.45 0.45 0.45 -4,500 174,000
64,500 0 85.9 480.00 0.7 0.7 0.5 0.5 22,500 1,360,50021.09
485.00 0.6 0.6 0.55 0.55 -34,500 346,500
34,500 0 85.4 490.00 0.8 0.85 0.55 0.6 -3,000 865,50025.09
24,000 0 62.15 495.00 0.85 0.85 0.65 0.65 -19,500 273,00011.38
513,000 -54,000 66.45 71 65 68 500.00 1.2 1.2 0.65 0.7 174,000 3,301,5006.44
19,500 0 70.95 505.00 1.2 1.25 0.75 0.75 -1,500 403,50020.69
156,000 -6,000 61.1 62 61.1 62 510.00 1.45 1.45 0.8 0.85 22,500 1,470,0009.42
174,000 0 51.2 56.85 50.6 56.85 515.00 1.5 1.6 0.9 0.95 82,500 598,5003.44
660,000 -31,500 42.75 52.35 42.75 51 520.00 1.9 2 1.05 1.15 124,500 2,335,5003.54
252,000 -10,500 38.15 47.3 38.15 44.55 525.00 2.4 2.45 1.2 1.3 9,000 1,039,5004.13
1,465,500 -31,500 35.1 42.75 35.1 41.2 530.00 3.1 3.1 1.45 1.6 -369,000 2,214,0001.51
309,000 -25,500 35.35 38.2 33.9 34.55 535.00 3.5 3.75 1.8 1.95 66,000 1,032,0003.34
3,600,000 -15,000 30.35 33.75 28.25 32.25 540.00 4.65 4.8 2.25 2.5 -61,500 3,444,0000.96
483,000 -21,000 22.3 29.5 22.3 27.3 545.00 5.5 5.5 2.95 3.25 69,000 1,023,0002.12
7,146,000 -55,500 18.95 25.6 17.7 23.4 550.00 7.15 7.45 3.8 4.25 303,000 5,274,0000.74
645,000 -48,000 16.15 21.75 15.1 19.5 555.00 8.9 9.5 5.2 5.65 -144,000 853,5001.32
2,196,000 -21,000 13.3 18.7 12.5 16.75 560.00 11.05 12.05 6.9 7.45 256,500 2,133,0000.97
1,005,000 -195,000 11.5 15.55 10.5 14 565.00 13.75 14.65 8.95 9.6 264,000 862,5000.86
3,766,500 -159,000 10.05 13 8.7 11.45 570.00 16.9 18.35 11.3 11.95 690,000 1,663,5000.44
2,235,000 -58,500 8.3 10.55 7.1 9.4 575.00 20.6 21.5 14 14.55 15,000 499,5000.22
4,317,000 -580,500 6.65 8.45 5.9 7.35 580.00 23 23.1 16.95 17.55 42,000 412,5000.1
1,077,000 49,500 4.85 6.6 4.75 5.7 585.00 28.35 28.35 20.35 21.35 6,000 73,5000.07
2,395,500 208,500 4.2 5.1 3.65 4.25 590.00 32.9 32.9 23.65 25.95 -9,000 130,5000.05
451,500 9,000 3.4 4.05 2.85 3.35 595.00 34.25 34.25 27.8 30.4 1,500 30,0000.07
4,005,000 696,000 2.85 3.25 2.2 2.55 600.00 40.35 40.35 31.7 33.65 22,500 172,5000.04
340,500 27,000 2.35 2.5 1.7 1.85 605.00 43.35 43.35 36.3 39.05 6,000 33,0000.1
966,000 36,000 1.9 2.05 1.25 1.45 610.00 46.75 47.3 40.85 41.4 13,500 31,5000.03
663,000 66,000 1.5 1.6 0.95 1.05 615.00 47 48.3 47 48.3 -3,000 31,5000.05
1,059,000 48,000 1.25 1.6 0.8 0.85 620.00 51.3 53.1 50.2 51.65 3,000 46,5000.04
315,000 25,500 1.05 1.15 0.65 0.7 625.00no data
640,500 -13,500 0.9 0.95 0.55 0.6 630.00 64 64 60 60 4,500 55,5000.09
211,500 55,500 0.8 0.85 0.5 0.5 635.00no data
1,054,500 58,500 0.7 0.8 0.45 0.5 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.15 0.15 0.15 0.15 0 25,500
27,000 -1,500 221 222 213 213 350.00 0.15 0.2 0.1 0.2 15,000 42,0001.56
380.00 0.2 0 1,500
19,500 0 154 400.00 0.2 0.3 0.2 0.3 -3,000 132,0006.77
420.00 0.25 0 12,000
430.00 0.3 0.35 0.25 0.25 0 42,000
1,500 0 87 440.00 0.4 0.4 0.35 0.35 1,500 103,50069
48,000 0 107 450.00 0.5 0.55 0.45 0.5 -82,500 903,00018.81
4,500 0 116.45 455.00 0.45 0.5 0.45 0.45 -19,500 22,5005
16,500 0 88 460.00 0.55 0.6 0.4 0.5 -33,000 252,00015.27
1,500 0 103.7 465.00 0.5 0.5 0.5 0.5 -1,500 75,00050
13,500 0 67.1 470.00 0.6 0.7 0.55 0.6 -117,000 628,50046.56
475.00 0.65 0.8 0.65 0.65 -22,500 178,500
64,500 0 87.9 87.9 85.9 85.9 480.00 0.7 0.85 0.65 0.7 -72,000 1,338,00020.74
485.00 0.75 0.9 0.75 0.8 -18,000 381,000
34,500 0 85.4 490.00 0.8 0.95 0.75 0.85 19,500 868,50025.17
24,000 0 62.15 495.00 0.9 1.05 0.85 0.95 -46,500 292,50012.19
567,000 3,000 69.65 73.35 62 64.15 500.00 1.05 1.3 0.95 1.1 -331,500 3,127,5005.52
19,500 0 70.95 505.00 1.1 1.4 1.05 1.2 -34,500 405,00020.77
162,000 6,000 59.55 61.1 59.55 61.1 510.00 1.25 1.7 1.15 1.4 -91,500 1,447,5008.94
174,000 -7,500 51.1 54.3 51.1 52.65 515.00 1.45 2 1.35 1.65 -94,500 516,0002.97
691,500 -4,500 50.45 52.9 42.4 45.3 520.00 1.65 2.45 1.55 2 -346,500 2,211,0003.2
262,500 1,500 44.6 44.8 38.2 40.55 525.00 1.85 3 1.8 2.35 -85,500 1,030,5003.93
1,497,000 -25,500 41.05 44.8 33.9 35.4 530.00 2.2 3.8 2.15 2.95 106,500 2,583,0001.73
334,500 -45,000 37.15 40.05 30.35 31.9 535.00 2.85 4.65 2.6 3.55 -133,500 966,0002.89
3,615,000 -58,500 32.35 35.8 25.7 27.4 540.00 3.7 5.75 3.1 4.5 165,000 3,505,5000.97
504,000 -4,500 28.75 31.85 22.15 23.5 545.00 4.45 7.1 3.9 5.6 126,000 954,0001.89
7,201,500 -61,500 24.3 27.95 18.55 20.1 550.00 5.05 8.75 4.75 6.95 -463,500 4,971,0000.69
693,000 -33,000 20.55 24.3 15.9 16.8 555.00 6.25 10.9 6.15 8.8 -118,500 997,5001.44
2,217,000 69,000 19.5 21.05 13.4 14.25 560.00 8.25 13.35 7.65 11.05 -795,000 1,876,5000.85
1,200,000 166,500 15.05 17.85 11.25 12 565.00 9.8 16.15 9.65 13.6 -322,500 598,5000.5
3,925,500 1,258,500 13.6 15.25 9.4 10 570.00 13.45 19.35 11.85 16.65 -343,500 973,5000.25
2,293,500 384,000 11.1 12.8 7.8 8.25 575.00 15.7 22.75 14.4 19.9 -31,500 484,5000.21
4,897,500 1,330,500 8.55 10.6 6.45 6.75 580.00 19.55 25.9 17.2 23.6 -55,500 370,5000.08
1,027,500 63,000 7 8.55 5.1 5.4 585.00 22.55 29.6 20.95 26.4 1,500 67,5000.07
2,187,000 193,500 6.2 6.9 4.1 4.3 590.00 26.5 33.6 24.3 30.4 18,000 139,5000.06
442,500 24,000 4.35 5.55 3.35 3.5 595.00 30.1 37.7 29.8 34.4 9,000 28,5000.06
3,309,000 270,000 4.05 4.5 2.75 2.9 600.00 34.6 42.25 31.15 39.95 1,500 150,0000.05
313,500 58,500 2.75 3.55 2.15 2.25 605.00 36.7 46.35 35.65 43.65 9,000 27,0000.09
930,000 49,500 2.25 2.9 1.7 1.8 610.00 41.2 49.8 40.65 48.25 -1,500 18,0000.02
597,000 12,000 2 2.25 1.35 1.4 615.00 44.4 0 34,5000.06
1,011,000 231,000 1.85 1.9 1.05 1.15 620.00 50.6 59.9 49.2 59.9 -4,500 43,5000.04
289,500 72,000 1.55 1.55 0.9 1 625.00no data
654,000 258,000 1.2 1.25 0.7 0.8 630.00 62 67.55 58.05 67.55 49,500 51,0000.08
156,000 16,500 1.05 1.1 0.65 0.7 635.00no data
996,000 199,500 1 1 0.55 0.65 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 -1,500 25,500
28,500 1,500 226 226 222 222 350.00 0.1 0.2 0.1 0.2 1,500 27,0000.95
380.00 0.2 0 1,500
19,500 0 154 400.00 0.25 0.25 0.2 0.25 1,500 135,0006.92
420.00 0.25 0 12,000
430.00 0.3 0 42,000
1,500 0 87 440.00 0.3 0.4 0.3 0.4 -6,000 102,00068
48,000 0 107 450.00 0.5 0.5 0.4 0.5 -36,000 985,50020.53
4,500 0 116.45 455.00 0.45 0.45 0.45 0.45 -3,000 42,0009.33
16,500 0 88 460.00 0.45 0.5 0.4 0.45 -9,000 285,00017.27
1,500 -3,000 103.65 103.7 103.65 103.7 465.00 0.6 0.6 0.5 0.5 4,500 76,50051
13,500 0 67.1 470.00 0.5 0.6 0.5 0.55 -19,500 745,50055.22
475.00 0.6 0.7 0.6 0.65 -10,500 201,000
64,500 4,500 98.5 98.55 91.5 92.5 480.00 0.7 0.7 0.6 0.65 -64,500 1,410,00021.86
485.00 0.65 0.75 0.65 0.75 -12,000 399,000
34,500 -1,500 85.4 85.4 85.4 85.4 490.00 0.8 0.9 0.7 0.75 -30,000 849,00024.61
24,000 0 62.15 495.00 1 1 0.8 0.9 -19,500 339,00014.13
564,000 -27,000 75 78 70 72.45 500.00 1.05 1.1 0.9 1 -166,500 3,459,0006.13
19,500 0 70.95 70.95 70.95 70.95 505.00 1.2 1.25 1 1.1 27,000 439,50022.54
156,000 1,500 64.55 64.55 62.15 63.2 510.00 1.3 1.3 1.1 1.2 -204,000 1,539,0009.87
181,500 -16,500 63.2 63.2 54.3 58.15 515.00 1.6 1.65 1.3 1.4 45,000 610,5003.36
696,000 -24,000 56.5 58.4 50.5 53.1 520.00 1.75 1.8 1.45 1.6 -55,500 2,557,5003.67
261,000 -3,000 53 53 48.5 48.5 525.00 1.9 2.05 1.7 1.8 7,500 1,116,0004.28
1,522,500 -39,000 46.9 49.65 40.65 43.5 530.00 2.35 2.55 2 2.15 -69,000 2,476,5001.63
379,500 -21,000 42.8 43.3 37.3 40 535.00 2.75 3.15 2.3 2.6 -13,500 1,099,5002.9
3,673,500 -87,000 36.65 40.55 31.45 34.85 540.00 3.65 3.9 2.75 3.15 -141,000 3,340,5000.91
508,500 -54,000 32 36 27.55 30.6 545.00 4.05 4.9 3.35 3.95 -6,000 828,0001.63
7,263,000 -120,000 27.2 31.7 23.45 26.35 550.00 4.55 6.1 4.1 4.9 -93,000 5,434,5000.75
726,000 -166,500 24.25 28.1 20.15 22.85 555.00 6.2 7.7 5.2 6.25 -72,000 1,116,0001.54
2,148,000 -420,000 21.3 24.3 17.15 19.45 560.00 9 9.6 6.45 7.85 -408,000 2,671,5001.24
1,033,500 -31,500 17.95 20.95 14.5 16.75 565.00 9.75 11.85 8.1 9.8 18,000 921,0000.89
2,667,000 141,000 14.95 17.95 12.15 14.05 570.00 12.75 14.55 9.5 12.25 -55,500 1,317,0000.49
1,909,500 585,000 12.55 15.25 10.15 11.75 575.00 14.8 17.55 12.3 14.85 144,000 516,0000.27
3,567,000 667,500 10.5 12.85 8.35 9.7 580.00 17.8 20.6 14.8 17.6 16,500 426,0000.12
964,500 199,500 8.45 10.6 6.8 7.8 585.00 18.1 23.65 17.75 20.3 -18,000 66,0000.07
1,993,500 291,000 6.7 8.7 5.45 6.25 590.00 21.65 28.1 20.75 24 21,000 121,5000.06
418,500 69,000 5.65 7.15 4.5 5.1 595.00 30.7 30.7 29.75 29.75 1,500 19,5000.05
3,039,000 45,000 3.8 5.85 3.6 4.1 600.00 30.1 35 28 32.15 10,500 148,5000.05
255,000 -85,500 3.45 4.7 3 3.35 605.00 34.2 38.35 32.65 35.8 -9,000 18,0000.07
880,500 130,500 2.9 3.9 2.4 2.65 610.00 36.9 41.85 36.25 39.95 0 19,5000.02
585,000 36,000 2.4 3.2 1.95 2.15 615.00 48.85 48.85 44.35 44.4 0 34,5000.06
780,000 151,500 1.95 2.65 1.65 1.8 620.00 45 52.9 44.3 48 33,000 48,0000.06
217,500 51,000 1.75 2.2 1.4 1.5 625.00no data
396,000 -82,500 1.5 1.95 1.2 1.3 630.00 58 58 58 58 1,500 1,5000
139,500 69,000 1.15 1.65 1 1.1 635.00no data
796,500 169,500 1 1.45 0.9 0.95 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.2 0.1 0.2 12,000 27,000
27,000 0 189 350.00 0.15 0 25,5000.94
380.00 0.2 0 1,500
19,500 0 154 400.00 0.5 0.5 0.2 0.25 -22,500 133,5006.85
420.00 0.25 0 12,000
430.00 0.25 0.3 0.25 0.3 0 42,000
1,500 0 87 440.00 0.4 0.45 0.3 0.35 -15,000 108,00072
48,000 0 107 450.00 0.5 0.5 0.35 0.5 51,000 1,021,50021.28
4,500 4,500 116.45 116.45 116.45 116.45 455.00 0.35 0.45 0.35 0.45 21,000 45,00010
16,500 0 88 460.00 0.5 0.55 0.4 0.5 25,500 294,00017.82
4,500 4,500 106.55 106.55 106.55 106.55 465.00 0.45 0.5 0.45 0.5 9,000 72,00016
13,500 0 67.1 470.00 0.55 0.6 0.45 0.55 -48,000 765,00056.67
3,000 3,000 96.65 96.65 96.65 96.65 475.00 0.55 0.7 0.5 0.65 -28,500 211,50070.5
60,000 1,500 79 93.6 79 93.6 480.00 0.75 0.75 0.55 0.7 -76,500 1,474,50024.58
485.00 0.65 0.75 0.65 0.75 -55,500 411,000
36,000 0 67.1 490.00 1.15 1.15 0.7 0.8 -64,500 879,00024.42
24,000 0 62.15 495.00 1 1 0.8 0.95 -180,000 358,50014.94
591,000 -27,000 53.2 75 53.2 72.95 500.00 1.4 1.55 0.85 1.05 -135,000 3,625,5006.13
19,500 0 43.95 505.00 3.55 3.55 1 1.2 -105,000 412,50021.15
154,500 -13,500 46.45 64.25 46.45 64.25 510.00 2.85 2.85 1.15 1.3 -220,500 1,743,00011.28
198,000 -15,000 49.1 58.5 49.1 58.5 515.00 2.55 2.6 1.3 1.55 1,500 565,5002.86
720,000 -51,000 35.9 55 35.9 52.7 520.00 2.6 3 1.55 1.8 51,000 2,613,0003.63
264,000 -31,500 39.3 50.6 38 49 525.00 3.1 3.2 1.8 2.05 138,000 1,108,5004.2
1,561,500 -139,500 26 46.2 26 43.8 530.00 4.05 4.15 2.15 2.5 -700,500 2,545,5001.63
400,500 -46,500 23.35 41 23.35 38.65 535.00 5.1 5.15 2.65 2.95 25,500 1,113,0002.78
3,760,500 -1,008,000 18 37.35 18 35.05 540.00 6.5 7 3.2 3.55 723,000 3,481,5000.93
562,500 -157,500 15.1 33.15 15.1 30.65 545.00 8.1 8.1 4 4.35 49,500 834,0001.48
7,383,000 -262,500 12.75 29.15 11.2 26.45 550.00 9 11.1 4.95 5.3 2,067,000 5,527,5000.75
892,500 -525,000 9 25.5 1.9 23.15 555.00 13.35 13.35 6.25 6.7 298,500 1,188,0001.33
2,568,000 -3,070,500 9.1 22 7.55 19.6 560.00 16.2 17.85 7.75 8.3 1,707,000 3,079,5001.2
1,065,000 82,500 6.85 18.85 6.85 16.65 565.00 18.25 18.3 9.55 10.2 804,000 903,0000.85
2,526,000 -102,000 6 16.1 5.15 14 570.00 21.8 21.8 11.65 12.5 1,183,500 1,372,5000.54
1,324,500 718,500 4 13.5 4 11.5 575.00 24.5 24.5 14 15.05 267,000 372,0000.28
2,899,500 99,000 4 11.2 3.05 9.4 580.00 29.8 29.8 16.75 17.95 304,500 409,5000.14
765,000 135,000 2.75 9.2 2 7.6 585.00 32.5 32.5 19.9 21.05 40,500 84,0000.11
1,702,500 91,500 2.3 7.4 1.95 6.1 590.00 34.65 34.65 23.1 24.6 73,500 100,5000.06
349,500 -207,000 1.5 6 1.5 4.95 595.00 40.9 40.9 26.85 28.1 4,500 18,0000.05
2,994,000 -534,000 1.35 4.9 1.25 3.95 600.00 39.4 39.85 30.95 32.35 52,500 138,0000.05
340,500 51,000 1 3.9 0.95 3.05 605.00 44.05 44.1 35 35.3 25,500 27,0000.08
750,000 201,000 0.7 3.15 0.7 2.5 610.00 43.75 43.85 39.8 41.2 19,500 19,5000.03
549,000 222,000 0.5 2.55 0.5 2.05 615.00 46.15 46.3 43.45 44.95 34,500 34,5000.06
628,500 78,000 0.75 2.15 0.6 1.7 620.00 48.9 49.15 47.75 47.75 13,500 15,0000.02
166,500 103,500 0.35 1.8 0.35 1.4 625.00no data
478,500 214,500 0.3 1.55 0.3 1.25 630.00no data
70,500 30,000 0.65 1.35 0.6 1.05 635.00no data
627,000 175,500 0.4 1.15 0.4 0.95 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 15,000
27,000 0 189 350.00 0.15 0 25,5000.94
380.00 0.2 0 1,500
19,500 0 154 400.00 0.2 0.2 0.15 0.2 -4,500 156,0008
420.00 0.3 0.4 0.25 0.25 6,000 12,000
430.00 0.3 0.3 0.25 0.25 0 42,000
1,500 0 87 440.00 0.35 0.4 0.3 0.4 -12,000 123,00082
48,000 0 107 450.00 0.45 0.55 0.45 0.5 10,500 970,50020.22
455.00 0.45 0 24,000
16,500 0 88 460.00 0.45 0.55 0.45 0.55 -31,500 268,50016.27
465.00 0.4 0.45 0.4 0.4 0 63,000
13,500 0 67.1 470.00 0.65 0.65 0.5 0.55 -43,500 813,00060.22
475.00 0.55 0.55 0.55 0.55 -13,500 240,000
58,500 0 78 78 78 78 480.00 0.65 0.7 0.6 0.65 -96,000 1,551,00026.51
485.00 0.65 0.75 0.65 0.65 -6,000 466,500
36,000 0 67.1 490.00 0.85 0.85 0.7 0.75 -54,000 943,50026.21
24,000 0 62.15 495.00 0.9 0.95 0.8 0.9 -4,500 538,50022.44
618,000 -1,500 59.95 60.3 56.05 58.9 500.00 1.35 1.4 1 1.05 -126,000 3,760,5006.08
19,500 0 43.95 505.00 1.3 1.35 1.05 1.2 126,000 517,50026.54
168,000 -4,500 48 51.5 48 49 510.00 1.6 1.6 1.25 1.35 -3,000 1,963,50011.69
213,000 -6,000 44.75 45.7 43.3 45.7 515.00 1.85 1.95 1.55 1.6 -42,000 564,0002.65
771,000 -49,500 40.55 41.3 37.3 39.6 520.00 2.3 2.5 1.95 2.05 33,000 2,562,0003.32
295,500 -6,000 36.5 37 32.35 35.2 525.00 2.65 3 2.35 2.45 -16,500 970,5003.28
1,701,000 -40,500 32.3 32.9 28 30.8 530.00 3.05 3.8 2.9 3.1 -19,500 3,246,0001.91
447,000 -27,000 27.35 28.25 24.2 26.55 535.00 3.9 4.85 3.7 3.95 105,000 1,087,5002.43
4,768,500 -73,500 24.55 24.75 20.05 22.7 540.00 6.35 6.35 4.6 4.9 -15,000 2,758,5000.58
720,000 -30,000 20.85 21.1 17.3 19.2 545.00 6.5 7.85 6 6.4 36,000 784,5001.09
7,645,500 -79,500 18 18 14.25 15.85 550.00 9 9.9 6.45 8.1 445,500 3,460,5000.45
1,417,500 -159,000 13 15.25 11.9 13.3 555.00 10 12.6 9.75 10.5 204,000 889,5000.63
5,638,500 1,138,500 10.65 12.55 9.9 10.95 560.00 12.5 15.3 12.05 13 175,500 1,372,5000.24
982,500 324,000 9.55 10.2 8 8.75 565.00 16.5 18.45 15 15.8 21,000 99,0000.1
2,628,000 61,500 7.9 8.35 6.45 7.1 570.00 19.25 22 18.15 19.2 25,500 189,0000.07
606,000 45,000 6.35 6.6 5.15 5.65 575.00 22.2 23.05 22.2 23.05 0 105,0000.17
2,800,500 133,500 5.4 6 4.15 4.5 580.00 25.6 29 25.2 26.5 27,000 105,0000.04
630,000 72,000 4 4.2 3.35 3.55 585.00 30.2 33.9 29.6 30.25 16,500 43,5000.07
1,611,000 -150,000 3.5 3.5 2.7 2.8 590.00 34.05 38.05 34.05 34.25 6,000 27,0000.02
556,500 -21,000 2.55 2.6 2.2 2.25 595.00 38.65 42.05 38.65 38.95 3,000 13,5000.02
3,528,000 -70,500 2.1 2.15 1.8 1.9 600.00 42.25 47.25 42.25 42.75 -4,500 85,5000.02
289,500 -10,500 1.65 1.7 1.4 1.45 605.00 49 0 1,5000.01
549,000 -37,500 1.35 1.45 1.15 1.2 610.00no data
327,000 223,500 1.15 1.25 0.9 0.95 615.00no data
550,500 -4,500 0.9 1 0.8 0.8 620.00 87.5 0 1,5000
63,000 -4,500 0.85 0.85 0.65 0.65 625.00no data
264,000 33,000 0.7 0.75 0.55 0.6 630.00no data
40,500 0 0.5 0.65 0.5 0.5 635.00no data
451,500 7,500 0.55 0.55 0.45 0.5 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 1,500 15,000
27,000 0 189 350.00 0.1 0.15 0.1 0.15 -18,000 25,5000.94
380.00 0.15 0.2 0.15 0.2 -9,000 1,500
19,500 0 154 400.00 0.2 0.25 0.2 0.2 -3,000 160,5008.23
420.00 0.45 0 6,000
430.00 0.3 0.3 0.3 0.3 0 42,000
1,500 0 87 440.00 0.4 0.4 0.4 0.4 -12,000 135,00090
48,000 -3,000 106 107 106 107 450.00 0.6 0.6 0.5 0.5 -7,500 960,00020
455.00 0.45 0 24,000
16,500 0 88 460.00 0.6 0.65 0.6 0.6 -33,000 300,00018.18
465.00 0.65 0.75 0.65 0.65 -10,500 63,000
13,500 0 67.1 470.00 0.7 0.7 0.6 0.65 -76,500 856,50063.44
475.00 0.6 0.8 0.6 0.75 -10,500 253,500
58,500 -6,000 77.3 77.3 76.5 76.5 480.00 0.9 0.9 0.7 0.75 -258,000 1,647,00028.15
485.00 0.95 0.95 0.75 0.85 -6,000 472,500
36,000 0 67.1 490.00 1.15 1.15 0.95 1 -31,500 997,50027.71
24,000 0 62.15 62.15 62.15 62.15 495.00 1.3 1.3 1.1 1.15 -21,000 543,00022.63
619,500 -31,500 58 59 53.8 57.1 500.00 1.7 1.7 1.35 1.4 168,000 3,886,5006.27
19,500 0 43.95 505.00 1.65 1.75 1.5 1.55 18,000 391,50020.08
172,500 -10,500 48.5 48.9 47.65 48 510.00 1.85 2.1 1.75 1.85 -33,000 1,966,50011.4
219,000 -4,500 43 44 43 43.4 515.00 2.2 2.55 2.1 2.25 -33,000 606,0002.77
820,500 -21,000 39.15 40.95 35.05 38.2 520.00 2.8 3.15 2.6 2.75 -376,500 2,529,0003.08
301,500 -33,000 33.4 36.3 31.1 33.7 525.00 3.15 3.85 3.1 3.3 -39,000 987,0003.27
1,741,500 -78,000 30.45 32.2 26.75 29.55 530.00 4.25 4.75 3.6 4.05 237,000 3,265,5001.88
474,000 -24,000 26.6 28.4 23.05 25.65 535.00 4.85 5.95 4.6 5.05 -21,000 982,5002.07
4,842,000 -186,000 22.7 24.2 19.3 21.8 540.00 6.85 7.4 5.75 6.3 -222,000 2,773,5000.57
750,000 0 22.3 22.3 16.5 18.7 545.00 10.5 10.5 7.25 7.85 -25,500 748,5001
7,725,000 -655,500 15.35 17.65 13.5 15.4 550.00 10.25 11.5 9 9.7 691,500 3,015,0000.39
1,576,500 271,500 13.35 14.95 11.25 12.9 555.00 12.2 14.1 11.2 12.25 174,000 685,5000.43
4,500,000 -111,000 11.1 12.5 9.2 10.6 560.00 14.8 17.1 13.55 14.9 733,500 1,197,0000.27
658,500 -111,000 8.65 10.25 7.5 8.65 565.00 18.95 19.95 17.05 17.6 1,500 78,0000.12
2,566,500 177,000 8.9 8.9 6 6.9 570.00 21.5 22.95 19.45 21.35 21,000 163,5000.06
561,000 45,000 5.7 6.65 4.85 5.6 575.00 25.05 27.05 23.9 24.7 91,500 105,0000.19
2,667,000 438,000 4.6 5.4 3.9 4.55 580.00 28.1 31.65 26.65 28.8 13,500 78,0000.03
558,000 -160,500 4 4.25 3.15 3.6 585.00 32.1 35.15 30.6 31.85 3,000 27,0000.05
1,761,000 217,500 3.2 3.35 2.5 2.9 590.00 36.3 38.55 35.35 35.9 3,000 21,0000.01
577,500 16,500 2.55 2.7 2.1 2.3 595.00 40.9 42.3 39.25 39.9 -1,500 10,5000.02
3,598,500 198,000 2.2 2.25 1.75 1.95 600.00 45.9 48.05 44 46.05 3,000 90,0000.03
300,000 12,000 1.7 1.85 1.4 1.55 605.00 49 0 1,5000.01
586,500 70,500 1.4 1.5 1.2 1.3 610.00no data
103,500 12,000 1.2 1.25 1 1.05 615.00no data
555,000 13,500 0.95 1.05 0.85 0.85 620.00 87.5 0 1,5000
67,500 7,500 0.85 0.9 0.8 0.9 625.00no data
231,000 0 0.65 0.8 0.6 0.6 630.00no data
40,500 -1,500 0.65 0.7 0.6 0.6 635.00no data
444,000 -6,000 0.65 0.65 0.5 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 13,500
27,000 0 189 350.00 0.1 0 43,5001.61
380.00 0.15 0.15 0.15 0.15 -1,500 10,500
19,500 -3,000 153 154 152.9 154 400.00 0.2 0.25 0.2 0.2 -6,000 163,5008.38
420.00 0.45 0 6,000
430.00 0.35 0.35 0.3 0.35 0 42,000
1,500 0 87 440.00 0.55 0.55 0.45 0.55 -24,000 147,00098
51,000 0 90 450.00 0.45 0.6 0.45 0.6 -19,500 967,50018.97
455.00 0.25 0.45 0.25 0.45 -1,500 24,000
16,500 0 88 460.00 0.6 0.7 0.55 0.7 -18,000 333,00020.18
465.00 0.55 1.1 0.55 1.1 1,500 73,500
13,500 0 67.1 470.00 0.65 0.8 0.65 0.8 -93,000 933,00069.11
475.00 0.8 0.85 0.7 0.75 -12,000 264,000
64,500 0 68 480.00 0.95 0.95 0.8 0.95 -247,500 1,905,00029.53
485.00 1.3 1.3 0.95 1.05 33,000 478,500
36,000 -3,000 67.1 67.1 67.1 67.1 490.00 1.3 1.35 1.1 1.2 16,500 1,029,00028.58
24,000 -7,500 59.85 62.9 59.85 62.55 495.00 1.35 1.55 1.3 1.35 75,000 564,00023.5
651,000 45,000 55.4 60.15 53 56.4 500.00 1.95 1.95 1.5 1.65 522,000 3,718,5005.71
19,500 0 43.95 505.00 1.75 2.2 1.75 1.9 -39,000 373,50019.15
183,000 -46,500 44.3 50 44 46.2 510.00 3.2 3.2 2.1 2.2 -162,000 1,999,50010.93
223,500 -13,500 37.9 45.8 37.9 41.95 515.00 3.75 3.75 2.5 2.65 120,000 639,0002.86
841,500 -253,500 36.25 41.5 34.9 37.7 520.00 4.5 4.5 3.05 3.2 826,500 2,905,5003.45
334,500 -60,000 31.2 37.1 31 32.7 525.00 3.7 4.75 3.6 3.85 147,000 1,026,0003.07
1,819,500 -279,000 26.95 32.8 26.65 29.2 530.00 5.55 5.95 4.35 4.65 421,500 3,028,5001.66
498,000 -103,500 23.8 28.5 23.1 25.1 535.00 8.65 8.65 5.3 5.75 313,500 1,003,5002.02
5,028,000 -816,000 19.45 25 19.1 21.45 540.00 10.2 10.2 6.5 7.05 433,500 2,995,5000.6
750,000 -430,500 15.5 21.65 15.5 18.2 545.00 10.35 11.1 8 8.8 339,000 774,0001.03
8,380,500 9,000 12.75 18.4 12.7 15.3 550.00 11.8 13.25 9.8 10.8 1,194,000 2,323,5000.28
1,305,000 772,500 11.5 15.75 11.5 13 555.00 14.7 15.7 12.05 13.3 465,000 511,5000.39
4,611,000 1,755,000 9.8 13.25 9.35 10.7 560.00 17.95 18.55 14.6 16.05 366,000 463,5000.1
769,500 274,500 8.65 10.95 8.05 8.8 565.00 20.95 21.65 17.3 18.9 57,000 76,5000.1
2,389,500 615,000 5.75 9 5.75 7.15 570.00 24.75 25.4 20.35 22.5 61,500 142,5000.06
516,000 153,000 5.45 7.65 5.25 5.65 575.00 25.65 27.6 24.2 26.05 6,000 13,5000.03
2,229,000 439,500 4.5 6 4.25 4.6 580.00 30.8 31.5 27.55 28.7 27,000 64,5000.03
718,500 174,000 3.6 4.75 3 3.7 585.00 35.45 35.45 33.3 34.2 13,500 24,0000.03
1,543,500 76,500 2.8 3.9 2.75 2.95 590.00 40.1 40.1 35 38.95 12,000 18,0000.01
561,000 132,000 2.25 3.15 2.25 2.4 595.00 43.95 44.3 40.5 42.45 9,000 12,0000.02
3,400,500 -64,500 1.9 2.65 1.75 2.05 600.00 49 49 44 47.5 34,500 87,0000.03
288,000 63,000 1.7 2.1 1.55 1.65 605.00 49 49 49 49 1,500 1,5000.01
516,000 63,000 1.4 1.8 1.3 1.35 610.00no data
91,500 -25,500 1.1 1.5 1.05 1.15 615.00no data
541,500 75,000 1.15 1.25 0.9 0.95 620.00 87.5 0 1,5000
60,000 21,000 1.15 1.15 0.8 0.85 625.00no data
231,000 3,000 0.7 0.9 0.65 0.7 630.00no data
42,000 15,000 0.65 0.8 0.65 0.75 635.00no data
450,000 76,500 0.6 0.7 0.55 0.6 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 -3,000 13,500
27,000 3,000 188 189 188 189 350.00 0.15 0.15 0.1 0.1 3,000 43,5001.61
380.00 0.15 0.15 0.15 0.15 -1,500 12,000
22,500 3,000 138 138 138 138 400.00 0.2 0.25 0.2 0.25 3,000 169,5007.53
420.00 0.45 0 6,000
430.00 0.45 0.45 0.45 0.45 1,500 42,000
1,500 0 87 440.00 0.45 0.65 0.4 0.55 27,000 171,000114
51,000 0 90 90 90 90 450.00 0.5 0.65 0.5 0.6 -28,500 987,00019.35
455.00 0.7 0 25,500
16,500 0 88 88 88 88 460.00 0.65 0.7 0.6 0.7 -39,000 351,00021.27
465.00 0.7 0.95 0.7 0.75 -1,500 72,000
13,500 0 67.1 470.00 0.85 0.95 0.8 0.85 -33,000 1,026,00076
475.00 0.95 1.1 0.85 1 -7,500 276,000
64,500 -1,500 58.8 68 58.8 68 480.00 1.2 1.3 1.05 1.15 -72,000 2,152,50033.37
485.00 1.4 1.5 1.2 1.3 232,500 445,500
39,000 -1,500 51.5 53.55 51 53.55 490.00 1.8 1.9 1.45 1.6 -117,000 1,012,50025.96
31,500 -3,000 45.25 53.3 45.25 53.3 495.00 2.1 2.25 1.8 1.9 -102,000 489,00015.52
606,000 16,500 40.1 50 40.05 49.35 500.00 2.6 2.8 2.15 2.3 174,000 3,196,5005.27
19,500 0 43.9 43.95 43.9 43.95 505.00 3.25 3.4 2.55 2.75 64,500 412,50021.15
229,500 -3,000 32.4 41 32 40.35 510.00 4 4.15 3.1 3.35 178,500 2,161,5009.42
237,000 -9,000 30.8 36.85 28.6 36.7 515.00 5.05 5.15 3.75 4 33,000 519,0002.19
1,095,000 -300,000 24 32.65 23.8 31.7 520.00 6.25 6.35 4.55 4.8 214,500 2,079,0001.9
394,500 -79,500 21 28.7 20.35 27.5 525.00 7.9 7.9 5.6 5.85 67,500 879,0002.23
2,098,500 -907,500 17.15 25 17.05 24.15 530.00 11.35 11.35 6.75 7.15 -70,500 2,607,0001.24
601,500 -490,500 14.65 21.5 14.2 20.45 535.00 13 13 8.25 8.7 225,000 690,0001.15
5,844,000 -1,627,500 11.95 18.25 11.8 17.3 540.00 14.4 14.4 10.05 10.45 918,000 2,562,0000.44
1,180,500 183,000 9.8 15.55 9.5 14.55 545.00 16.7 16.7 12.15 12.7 289,500 435,0000.37
8,371,500 519,000 8 12.85 7.65 12.15 550.00 20.2 20.2 14.4 15.05 610,500 1,129,5000.13
532,500 1,500 6.45 10.6 6.2 9.95 555.00 23.5 23.55 17.35 18.2 31,500 46,5000.09
2,856,000 621,000 5.15 8.8 4.9 8.2 560.00 26.3 26.4 20.4 21.2 33,000 97,5000.03
495,000 64,500 4 7.15 3.95 6.6 565.00 31.2 31.2 24 24.5 7,500 19,5000.04
1,774,500 25,500 3.2 5.8 3.1 5.4 570.00 34.35 34.35 27.5 28.25 13,500 81,0000.05
363,000 -78,000 2.6 4.6 2.45 4.3 575.00 39.35 39.35 32.05 32.05 1,500 7,5000.02
1,789,500 43,500 2 3.75 1.9 3.5 580.00 41.35 41.35 36.2 36.25 4,500 37,5000.02
544,500 69,000 1.65 3 1.55 2.8 585.00 42.65 42.65 39.85 40.5 9,000 10,5000.02
1,467,000 391,500 1.45 2.45 1.25 2.3 590.00 46.1 46.1 44.25 44.9 6,000 6,0000
429,000 16,500 1.15 2.05 1.15 1.9 595.00 48.8 48.8 48.8 48.8 3,000 3,0000.01
3,465,000 382,500 1.05 1.75 1 1.65 600.00 61.55 61.55 53.15 54.95 12,000 52,5000.02
225,000 16,500 0.9 1.5 0.85 1.35 605.00no data
453,000 81,000 0.8 1.3 0.75 1.15 610.00no data
117,000 46,500 1 1.1 0.75 1 615.00no data
466,500 16,500 0.8 0.95 0.7 0.95 620.00 87.5 0 1,5000
39,000 31,500 0.75 1.95 0.55 0.9 625.00no data
228,000 51,000 0.55 0.8 0.55 0.65 630.00no data
27,000 -3,000 0.5 0.6 0.5 0.6 635.00no data
373,500 -7,500 0.45 0.65 0.4 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 0 16,500
24,000 4,500 184 184 184 184 350.00 0.15 0.15 0.15 0.15 4,500 40,5001.69
380.00 0.7 0.7 0.25 0.25 3,000 13,500
19,500 12,000 136 137 136 136 400.00 0.25 0.3 0.2 0.3 3,000 166,5008.54
420.00 0.45 0 6,000
430.00 0.5 0 40,500
1,500 0 87 440.00 0.5 0.55 0.45 0.5 -9,000 144,00096
51,000 0 88.15 450.00 0.65 0.75 0.6 0.65 -30,000 1,015,50019.91
455.00 0.75 0.75 0.65 0.7 -3,000 25,500
16,500 0 74 460.00 0.85 0.9 0.75 0.8 -1,500 390,00023.64
465.00 1 1 0.8 0.8 -6,000 73,500
13,500 0 67.1 470.00 1.1 1.15 0.95 1 -3,000 1,059,00078.44
475.00 1.35 1.4 1.15 1.2 25,500 283,500
66,000 0 60.5 480.00 1.6 1.6 1.35 1.45 -31,500 2,224,50033.7
485.00 1.85 1.95 1.65 1.75 -40,500 213,000
40,500 0 48.55 48.55 48.55 48.55 490.00 2.2 2.35 1.95 2.1 -78,000 1,129,50027.89
34,500 -1,500 44.1 44.1 43.15 43.15 495.00 2.4 2.8 2.4 2.6 -181,500 591,00017.13
589,500 -18,000 39.35 40 37.3 37.6 500.00 3.3 3.6 2.95 3.25 -28,500 3,022,5005.13
19,500 -1,500 34.8 34.8 34.45 34.45 505.00 4 4.3 3.6 4 21,000 348,00017.85
232,500 15,000 31.05 31.85 29.2 29.55 510.00 5 5.25 4.5 4.95 -468,000 1,983,0008.53
246,000 -9,000 26.45 26.7 25.35 25.45 515.00 6.1 6.55 5.55 6.1 -66,000 486,0001.98
1,395,000 76,500 24.2 24.55 21.3 22 520.00 7 8.05 6.9 7.55 -21,000 1,864,5001.34
474,000 43,500 21 21 18.1 18.6 525.00 8.75 9.8 8.2 9.3 -78,000 811,5001.71
3,006,000 166,500 16.85 18.1 15.2 15.75 530.00 10.35 11.95 10 11.3 -153,000 2,677,5000.89
1,092,000 532,500 14 15.1 12.7 13.2 535.00 13 14.5 12 13.65 -57,000 465,0000.43
7,471,500 940,500 13.2 13.2 10.5 10.9 540.00 16 17.2 14.45 16.4 -63,000 1,644,0000.22
997,500 106,500 9.75 10.3 8.6 8.8 545.00 17.2 19.4 17.2 19.25 -1,500 145,5000.15
7,852,500 -85,500 8.1 8.35 6.8 7.05 550.00 20.85 23.2 20.1 22.55 9,000 519,0000.07
531,000 84,000 6.3 6.95 5.5 5.7 555.00 25.05 26.15 25.05 26.15 7,500 15,0000.03
2,235,000 -400,500 5.8 5.8 4.35 4.55 560.00 29.05 30.55 28 29.7 6,000 64,5000.03
430,500 30,000 4.6 4.6 3.55 3.6 565.00 32.95 34.3 32.95 34.3 4,500 12,0000.03
1,749,000 60,000 3.9 3.9 2.8 2.9 570.00 36.2 39.25 36.2 38.2 0 67,5000.04
441,000 3,000 3 3 2.2 2.3 575.00 41.95 41.95 41.95 41.95 3,000 6,0000.01
1,746,000 72,000 2.25 2.4 1.75 1.8 580.00 44.9 44.9 44.9 44.9 0 33,0000.02
475,500 -31,500 2 2 1.45 1.5 585.00 47.6 0 1,5000
1,075,500 213,000 1.6 1.7 1.15 1.2 590.00no data
412,500 16,500 1.35 1.35 1 1.05 595.00no data
3,082,500 210,000 1.25 1.35 0.9 1 600.00 65 65.75 65 65.75 -1,500 40,5000.01
208,500 -6,000 1 1.05 0.75 0.8 605.00no data
372,000 -16,500 1 1 0.75 0.75 610.00no data
70,500 0 0.85 615.00no data
450,000 13,500 0.8 0.8 0.6 0.65 620.00 87.5 0 1,5000
7,500 0 0.85 625.00no data
177,000 -1,500 0.5 0.6 0.45 0.55 630.00no data
30,000 1,500 0.7 0.7 0.45 0.45 635.00no data
381,000 3,000 0.45 0.5 0.4 0.45 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 16,500
19,500 6,000 186 186 186 186 350.00 0.15 0.15 0.15 0.15 6,000 36,0001.85
380.00 0.15 0 10,500
7,500 0 141.75 142.5 141.75 142.25 400.00 0.25 0.3 0.2 0.3 -1,500 163,50021.8
420.00 0.45 0 6,000
430.00 0.45 0.5 0.4 0.5 1,500 40,500
1,500 0 87 440.00 0.6 0.6 0.45 0.6 1,500 153,000102
51,000 0 88.15 450.00 0.8 0.8 0.6 0.7 -31,500 1,045,50020.5
455.00 0.75 0.75 0.75 0.75 0 28,500
16,500 0 74 460.00 0.85 0.95 0.75 0.85 9,000 391,50023.73
465.00 0.95 1.05 0.9 0.95 12,000 79,500
13,500 0 71.55 71.55 67.1 67.1 470.00 1.05 1.25 1 1.05 -10,500 1,062,00078.67
475.00 1.25 1.45 1.15 1.2 28,500 258,000
66,000 -4,500 62 65 57.25 60.5 480.00 1.55 1.7 1.35 1.45 7,500 2,256,00034.18
485.00 1.8 2.05 1.6 1.7 42,000 253,500
40,500 4,500 53.5 53.5 51 51 490.00 2.05 2.4 1.85 1.95 -12,000 1,207,50029.81
36,000 0 49.4 51.15 49.4 51.15 495.00 2.35 2.95 2.15 2.4 67,500 772,50021.46
607,500 6,000 46 47.15 38.9 41.95 500.00 3.35 3.55 2.65 2.95 -31,500 3,051,0005.02
21,000 3,000 35.9 42.2 35.25 38.45 505.00 3.45 4.35 3.25 3.55 -16,500 327,00015.57
217,500 -25,500 36 38.2 30.7 34 510.00 4.2 5.35 3.85 4.3 -121,500 2,451,00011.27
255,000 -6,000 30.65 33.95 26.5 29.55 515.00 5.1 6.5 4.6 5.3 4,500 552,0002.16
1,318,500 -99,000 28.75 30.25 22.95 25.65 520.00 6.45 7.9 5.55 6.45 -51,000 1,885,5001.43
430,500 -6,000 24.6 26.5 19.9 22.15 525.00 7.6 9.55 6.7 7.9 144,000 889,5002.07
2,839,500 -213,000 20.55 22.85 16.6 18.85 530.00 9.15 11.5 8.05 9.6 321,000 2,830,5001
559,500 -109,500 17.8 19.6 14 16 535.00 11.2 13.85 9.75 11.6 135,000 522,0000.93
6,531,000 -580,500 14.95 16.6 11.5 13.35 540.00 13.45 16.4 11.65 14 -63,000 1,707,0000.26
891,000 154,500 11.7 14 9.5 11.05 545.00 15.2 19.1 13.95 16.6 60,000 147,0000.16
7,938,000 1,216,500 10.1 11.6 7.7 9 550.00 18.1 22.5 16.5 19.55 -34,500 510,0000.06
447,000 75,000 7.95 9.55 6.25 7.35 555.00 22 25.7 20 21 -1,500 7,5000.02
2,635,500 388,500 6.65 7.9 5.1 5.95 560.00 24.5 29.55 22.85 25.8 15,000 58,5000.02
400,500 45,000 5.85 6.35 4.15 4.85 565.00 31.9 31.9 27.85 30.45 4,500 7,5000.02
1,689,000 244,500 4.4 5.2 3.25 3.9 570.00 33 36.85 31.5 34.65 0 67,5000.04
438,000 -117,000 3.7 4.15 2.65 3.15 575.00 38.95 38.95 38.95 38.95 0 3,0000.01
1,674,000 82,500 2.85 3.4 2.1 2.5 580.00 45.95 46 39.05 43.1 -1,500 33,0000.02
507,000 79,500 2.35 2.7 1.7 2.05 585.00 47.6 0 1,5000
862,500 60,000 1.9 2.3 1.45 1.7 590.00no data
396,000 96,000 1.75 1.85 1.25 1.45 595.00no data
2,872,500 157,500 1.5 1.65 1.05 1.3 600.00 59.5 64.5 58.05 60 -21,000 42,0000.01
214,500 22,500 1.3 1.4 1 1.05 605.00no data
388,500 -9,000 1.1 1.15 0.85 0.95 610.00no data
70,500 19,500 0.95 1 0.7 0.85 615.00no data
436,500 -12,000 0.85 0.85 0.65 0.75 620.00 87.5 0 1,5000
7,500 0 0.85 625.00no data
178,500 13,500 0.6 0.7 0.55 0.6 630.00no data
28,500 0 0.55 635.00no data
378,000 21,000 0.6 0.6 0.45 0.5 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 -1,500 16,500
13,500 -9,000 191 191 189 190 350.00 0.2 0.2 0.15 0.15 3,000 30,0002.22
380.00 0.15 0 10,500
7,500 0 115.85 400.00 0.3 0.3 0.25 0.25 0 165,00022
420.00 0.45 0 6,000
430.00 0.55 0.55 0.45 0.55 19,500 39,000
1,500 0 87 440.00 0.65 0.7 0.65 0.65 12,000 151,500101
51,000 0 88.15 450.00 0.8 0.8 0.75 0.8 -6,000 1,077,00021.12
455.00 0.85 0 28,500
16,500 0 74 460.00 0.95 1 0.9 1 9,000 382,50023.18
465.00 1.1 1.1 1 1.05 0 67,500
13,500 1,500 72.5 72.5 70.45 71 470.00 1.35 1.35 1.15 1.2 -7,500 1,072,50079.44
475.00 1.55 1.55 1.3 1.4 49,500 229,500
70,500 -3,000 59.55 62 59.55 62 480.00 1.95 1.95 1.55 1.65 -21,000 2,248,50031.89
485.00 2.05 2.2 1.85 1.9 -18,000 211,500
36,000 -9,000 52 53.5 52 52.55 490.00 2.35 2.5 2.15 2.25 70,500 1,219,50033.88
36,000 0 45.3 495.00 2.7 3 2.6 2.7 4,500 705,00019.58
601,500 -202,500 43.35 45 41.95 43.05 500.00 3.6 3.65 3.15 3.3 -235,500 3,082,5005.12
18,000 0 39 40.45 38.9 39.45 505.00 4.25 4.4 3.85 3.95 28,500 343,50019.08
243,000 -4,500 34.25 36.05 33.5 34.35 510.00 5 5.35 4.6 4.75 294,000 2,572,50010.59
261,000 -10,500 30.75 32.45 30.1 30.6 515.00 6.2 6.45 5.5 5.7 97,500 547,5002.1
1,417,500 -84,000 26.75 28.6 25.25 26.8 520.00 7.5 7.8 6.65 6.9 109,500 1,936,5001.37
436,500 -34,500 22.95 24.75 22.35 23.35 525.00 8.65 9.3 8 8.3 -18,000 745,5001.71
3,052,500 -226,500 19.65 21.65 18.6 19.9 530.00 11.15 11.35 9.6 9.9 394,500 2,509,5000.82
669,000 -16,500 16.85 18.6 15.95 16.95 535.00 13.7 13.85 11.5 11.9 88,500 387,0000.58
7,111,500 1,228,500 13.75 15.9 13.45 14.25 540.00 15.2 15.85 13.6 14.15 198,000 1,770,0000.25
736,500 198,000 11.6 13.35 11.3 11.85 545.00 17.05 17.7 16.1 16.65 37,500 87,0000.12
6,721,500 2,806,500 9.6 11.05 9.3 9.65 550.00 20.7 21.2 18.8 19.6 79,500 544,5000.08
372,000 18,000 8.5 9.15 7.65 7.95 555.00 23.15 23.15 22.6 22.6 0 9,0000.02
2,247,000 291,000 6.6 7.55 6.25 6.5 560.00 27.2 28 25.45 26.15 7,500 43,5000.02
355,500 4,500 5.5 6.15 5.05 5.2 565.00 41.55 0 3,0000.01
1,444,500 -9,000 4.6 5 4.1 4.2 570.00 35 36 33.2 33.2 0 67,5000.05
555,000 -63,000 3.7 4.05 3.35 3.4 575.00 38.05 38.05 38.05 38.05 -1,500 3,0000.01
1,591,500 -18,000 3 3.3 2.7 2.75 580.00 43 43 42.4 42.4 0 34,5000.02
427,500 9,000 2.45 2.65 2.25 2.25 585.00 47.6 0 1,5000
802,500 142,500 2.1 2.25 1.85 1.9 590.00no data
300,000 124,500 1.7 1.9 1.55 1.6 595.00no data
2,715,000 121,500 1.55 1.65 1.4 1.45 600.00 61 63 59.9 60 -16,500 63,0000.02
192,000 -3,000 1.3 1.4 1.2 1.25 605.00no data
397,500 34,500 1.15 1.2 1 1.05 610.00no data
51,000 0 0.95 1.05 0.9 0.9 615.00no data
448,500 10,500 0.85 0.95 0.8 0.85 620.00 87.5 0 1,5000
7,500 1,500 0.85 0.85 0.85 0.85 625.00no data
165,000 0 0.7 0.75 0.65 0.65 630.00no data
28,500 -1,500 1.2 1.2 0.35 0.55 635.00no data
357,000 37,500 0.7 0.7 0.5 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.2 0.25 0.1 0.15 10,500 18,000
22,500 0 186 350.00 0.2 0.2 0.2 0.2 1,500 27,0001.2
380.00 0.15 0 10,500
7,500 0 115.85 400.00 0.35 0.35 0.3 0.35 0 165,00022
420.00 0.45 0 6,000
430.00 0.45 0.6 0.45 0.5 3,000 19,500
1,500 0 87 440.00 0.75 0.75 0.65 0.65 -7,500 139,50093
51,000 0 88.15 450.00 1 1 0.8 0.85 7,500 1,083,00021.24
455.00 1.15 1.15 0.85 0.85 1,500 28,500
16,500 0 74 460.00 1.1 1.25 1 1.1 18,000 373,50022.64
465.00 1.3 1.4 1.2 1.2 -7,500 67,500
12,000 0 60.5 470.00 1.45 1.7 1.3 1.4 -34,500 1,080,00090
475.00 1.75 1.95 1.6 1.65 4,500 180,000
73,500 0 56.4 59.2 56.4 58.7 480.00 2.05 2.35 1.8 1.9 21,000 2,269,50030.88
485.00 2.55 2.75 2.15 2.25 -22,500 229,500
45,000 -1,500 50 50 50 50 490.00 2.65 3.3 2.55 2.65 25,500 1,149,00025.53
36,000 0 45.3 495.00 3.4 3.95 3.05 3.25 87,000 700,50019.46
804,000 9,000 43.15 43.15 37.6 41.45 500.00 4.35 4.85 3.75 3.9 -153,000 3,318,0004.13
18,000 4,500 36.45 37.75 35.85 35.85 505.00 5.05 5.85 4.5 4.7 37,500 315,00017.5
247,500 18,000 33.35 33.75 30 33.05 510.00 6.05 7.05 5.45 5.65 417,000 2,278,5009.21
271,500 -7,500 29.85 29.85 26.5 29.7 515.00 7.25 8.45 6.45 6.8 -43,500 450,0001.66
1,501,500 -66,000 26.1 27.25 23 25.65 520.00 8.7 10.15 7.8 8.05 -184,500 1,827,0001.22
471,000 -30,000 23 23.55 19.95 22.5 525.00 10.35 12 9.4 9.7 -10,500 763,5001.62
3,279,000 -84,000 20.3 20.8 17.1 19 530.00 12.7 14.25 11.1 11.5 52,500 2,115,0000.65
685,500 -31,500 16.8 18 14.6 16.15 535.00 14.4 16.7 13.25 13.75 9,000 298,5000.44
5,883,000 142,500 14.4 15.5 12.3 13.65 540.00 16.85 19.5 15.6 16.2 54,000 1,572,0000.27
538,500 -39,000 11.95 13.15 10.35 11.45 545.00 19.3 20.8 18.55 20 -6,000 49,5000.09
3,915,000 49,500 10 11.05 8.55 9.6 550.00 22.9 25.55 21.35 21.8 -3,000 465,0000.12
354,000 51,000 8.55 9.25 7.1 7.85 555.00 25.6 26.4 25.6 26.4 1,500 9,0000.03
1,956,000 187,500 5.75 7.7 5.75 6.5 560.00 29.55 29.55 28.6 29.15 4,500 36,0000.02
351,000 36,000 6.1 6.4 4.65 5.25 565.00 41.55 0 3,0000.01
1,453,500 121,500 4.9 5.3 3.85 4.35 570.00 36.85 39.45 36.75 36.75 1,500 67,5000.05
618,000 123,000 3.9 4.4 3.15 3.5 575.00 40.35 40.35 40.35 40.35 1,500 4,5000.01
1,609,500 402,000 3 3.7 2.55 2.85 580.00 46.35 46.35 46 46 3,000 34,5000.02
418,500 3,000 2.95 3.1 2.15 2.4 585.00 47.6 0 1,5000
660,000 279,000 2.55 2.65 1.8 2 590.00no data
175,500 4,500 2.1 2.15 1.6 1.7 595.00no data
2,593,500 184,500 1.85 2 1.4 1.5 600.00 64 64 64 64 -1,500 79,5000.03
195,000 9,000 1.55 1.65 1.2 1.25 605.00no data
363,000 88,500 1.4 1.5 1 1.1 610.00no data
51,000 22,500 1.2 1.2 0.95 1 615.00no data
438,000 40,500 1.15 1.15 0.8 0.85 620.00 87.5 0 1,5000
6,000 4,500 1.7 1.7 0.75 0.85 625.00no data
165,000 -13,500 0.9 0.9 0.65 0.7 630.00no data
30,000 13,500 0.8 0.8 0.65 0.7 635.00no data
319,500 10,500 0.65 0.7 0.55 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.2 0.2 0.2 0.2 0 7,500
22,500 -30,000 184 192 184 186 350.00 0.3 0.35 0.15 0.2 -27,000 25,5001.13
380.00 0.15 0 10,500
7,500 0 115.85 400.00 0.35 0.35 0.3 0.35 3,000 165,00022
420.00 0.65 0.65 0.45 0.45 1,500 6,000
430.00 0.55 0.6 0.45 0.55 10,500 16,500
1,500 0 87 440.00 0.75 0.85 0.7 0.8 31,500 147,00098
51,000 -1,500 88.15 88.15 88.15 88.15 450.00 1.3 1.3 0.85 0.95 19,500 1,075,50021.09
455.00 1.1 1.2 0.9 0.9 6,000 27,000
16,500 0 74 460.00 1.4 1.4 1 1.2 7,500 355,50021.55
465.00 1.55 1.6 1.2 1.35 -19,500 75,000
12,000 0 60.5 470.00 1.85 1.85 1.4 1.55 -94,500 1,114,50092.88
475.00 2.15 2.2 1.65 1.8 -48,000 175,500
73,500 4,500 58 62 56 56 480.00 2.95 2.95 1.95 2.25 105,000 2,248,50030.59
485.00 3.05 3.1 2.3 2.55 52,500 252,000
46,500 1,500 50.15 52.9 49.5 49.75 490.00 3.75 3.75 2.75 3.1 -61,500 1,123,50024.16
36,000 4,500 47.9 49.85 45.3 45.3 495.00 4.3 4.45 3.35 3.7 348,000 613,50017.04
795,000 -75,000 34.95 47 34.95 40.4 500.00 6.5 6.5 4 4.5 175,500 3,471,0004.37
13,500 4,500 42.1 42.1 34.8 36 505.00 6.9 6.9 4.8 5.4 16,500 277,50020.56
229,500 -57,000 28.65 38.25 28.6 32.45 510.00 8.85 8.9 5.7 6.45 193,500 1,861,5008.11
279,000 -42,000 25.25 33.5 25.25 28.85 515.00 10.2 10.2 6.7 7.75 10,500 493,5001.77
1,567,500 -345,000 22.75 30.6 20 25.3 520.00 12.45 13.2 8 9.3 144,000 2,011,5001.28
501,000 -148,500 18 26.95 18 22 525.00 13.95 14.3 9.4 11.05 4,500 774,0001.54
3,363,000 -111,000 18.45 23.75 14 18.95 530.00 17.4 17.4 11.05 13.05 336,000 2,062,5000.61
717,000 216,000 15.7 20.75 12 16.4 535.00 19.5 19.5 13 15.45 150,000 289,5000.4
5,740,500 2,935,500 11 18 10.15 14 540.00 21.75 22.75 15.1 17.95 -93,000 1,518,0000.26
577,500 238,500 9.45 15.4 9.35 11.8 545.00 19.1 23.55 17.45 20.45 30,000 55,5000.1
3,865,500 300,000 8.2 13.15 7.25 9.9 550.00 26.5 27 20.35 23.55 30,000 468,0000.12
303,000 37,500 6.4 11.1 6.4 8.25 555.00 25.35 26.35 25.35 26.35 0 7,5000.02
1,768,500 360,000 5 9.3 5 6.85 560.00 30.5 33.2 27.85 33 10,500 31,5000.02
315,000 112,500 4 7.75 4 5.65 565.00 41.55 0 3,0000.01
1,332,000 258,000 3.65 6.5 3 4.65 570.00 35.6 39.5 35 39.5 0 66,0000.05
495,000 15,000 2.9 5.3 2.8 3.9 575.00 39.2 40.9 39.2 40.9 3,000 3,0000.01
1,207,500 382,500 4 4.5 2.3 3.25 580.00 45.3 49 41.95 49 9,000 31,5000.03
415,500 163,500 2.05 3.75 2.05 2.7 585.00 47.6 47.6 47.6 47.6 1,500 1,5000
381,000 22,500 1.9 3.2 1.75 2.25 590.00no data
171,000 -15,000 1.55 2.7 1.5 2 595.00no data
2,409,000 90,000 2 2.35 1.1 1.75 600.00 71 0 81,0000.03
186,000 6,000 1.2 2 1.2 1.5 605.00no data
274,500 51,000 1.1 1.75 1 1.3 610.00no data
28,500 -1,500 1.1 1.45 0.8 1.15 615.00no data
397,500 132,000 1 1.35 0.95 1 620.00 87.5 0 1,5000
1,500 0 1 1 1 1 625.00no data
178,500 94,500 0.6 1.05 0.55 0.8 630.00no data
16,500 0 0.7 0.8 0.65 0.8 635.00no data
309,000 37,500 0.65 0.8 0.45 0.6 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.2 0.2 0.1 0.1 0 7,500
52,500 6,000 171 183 171 183 350.00 0.15 0.2 0.15 0.2 4,500 52,5001
380.00 0.15 0.15 0.15 0.15 -3,000 10,500
7,500 0 115.85 400.00 0.3 0.4 0.3 0.35 -4,500 162,00021.6
420.00 0.55 0.55 0.55 0.55 3,000 4,500
430.00 0.7 0.7 0.7 0.7 1,500 6,000
1,500 0 87 440.00 0.75 0.8 0.65 0.8 33,000 115,50077
52,500 0 72.05 85.2 72.05 85.2 450.00 1.1 1.15 0.95 1 19,500 1,056,00020.11
455.00 1.2 1.2 1 1.05 0 21,000
16,500 1,500 74 74 74 74 460.00 1.55 1.55 1.2 1.25 31,500 348,00021.09
465.00 1.8 1.8 1.35 1.4 -21,000 94,500
12,000 0 60.5 470.00 2.15 2.25 1.55 1.6 61,500 1,209,000100.75
475.00 2.75 2.75 1.9 1.95 45,000 223,500
69,000 1,500 47.15 57 46.65 56.5 480.00 3.6 3.6 2.25 2.35 165,000 2,143,50031.07
485.00 4.1 4.1 2.7 2.8 -3,000 199,500
45,000 -6,000 36.5 47.9 36.5 47.8 490.00 4.9 4.95 3.15 3.25 172,500 1,185,00026.33
31,500 10,500 33.45 38.1 33.45 37.3 495.00 7.55 7.55 3.85 4 31,500 265,5008.43
870,000 88,500 28.5 39.85 28.4 38.25 500.00 8.35 8.35 4.55 4.8 406,500 3,295,5003.79
9,000 1,500 25.1 35.25 25.1 35.25 505.00 8.65 8.65 5.55 5.7 22,500 261,00029
286,500 -274,500 21.45 31.5 21.3 30.75 510.00 11.35 11.35 6.6 6.85 300,000 1,668,0005.82
321,000 -168,000 17.4 28 17 27.35 515.00 13.25 13.25 7.8 8.15 45,000 483,0001.5
1,912,500 -1,359,000 15.45 24.75 15.45 23.8 520.00 14.75 14.75 9.35 9.75 -114,000 1,867,5000.98
649,500 -223,500 13.45 21.5 13 20.7 525.00 16.6 16.85 11.05 11.55 385,500 769,5001.18
3,474,000 280,500 10.7 18.65 10.7 18.1 530.00 19.85 20.05 13 13.55 643,500 1,726,5000.5
501,000 -31,500 9.45 15.9 9.25 15.2 535.00 23.05 23.05 15.35 15.95 40,500 139,5000.28
2,805,000 493,500 7.95 13.55 7.65 12.95 540.00 26 26 17.8 18.4 283,500 1,611,0000.57
339,000 -36,000 6.5 11.45 6.45 10.65 545.00 23.95 23.95 21 21 0 25,5000.08
3,565,500 54,000 5.45 9.8 5.1 9.2 550.00 33.3 33.3 23.9 24.7 -30,000 438,0000.12
265,500 -397,500 4.45 8.05 4.3 7.4 555.00 29.05 29.05 29 29 1,500 7,5000.03
1,408,500 285,000 3.7 6.75 3.55 6.2 560.00 35.4 35.4 31.05 31.8 3,000 21,0000.01
202,500 -25,500 3 5.6 2.95 5.05 565.00 41.55 0 3,0000.01
1,074,000 45,000 2.5 4.65 2.45 4.2 570.00 39.9 39.9 39.7 39.7 -1,500 66,0000.06
480,000 168,000 2.05 3.9 2.05 3.4 575.00no data
825,000 -24,000 1.75 3.25 1.75 2.95 580.00 66.3 0 22,5000.03
252,000 9,000 1.55 2.75 1.55 2.6 585.00no data
358,500 -13,500 1.25 2.35 1.25 2.15 590.00no data
186,000 24,000 1.25 3.15 1.25 1.85 595.00no data
2,319,000 -234,000 1.15 1.8 1.1 1.65 600.00 78.5 78.95 71 71 -3,000 81,0000.03
180,000 -10,500 1 1.5 0.95 1.45 605.00no data
223,500 37,500 0.9 1.3 0.85 1.2 610.00no data
30,000 -1,500 1 1.15 0.95 1.1 615.00no data
265,500 24,000 0.75 1 0.75 0.95 620.00 87.5 87.5 87.5 87.5 -1,500 1,5000.01
1,500 0 0.8 625.00no data
84,000 39,000 0.6 0.75 0.6 0.75 630.00no data
16,500 0 0.7 0.7 0.7 0.7 635.00no data
271,500 21,000 0.5 0.55 0.45 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.2 0.1 0.2 3,000 7,500
46,500 -10,500 168 168 165 165.75 350.00 0.25 0.25 0.2 0.25 -10,500 48,0001.03
380.00 1.95 1.95 0.25 0.25 13,500 13,500
7,500 0 115.85 115.85 115.85 115.85 400.00 0.5 0.5 0.3 0.4 0 166,50022.2
420.00 1 1 0.55 0.75 1,500 1,500
430.00 1.1 0 4,500
1,500 0 87 440.00 1.15 1.3 0.85 0.9 28,500 82,50055
52,500 1,500 63.9 74.55 63.9 67.45 450.00 1.8 1.9 1.25 1.35 211,500 1,036,50019.74
455.00 2 2 1.45 1.5 19,500 21,000
15,000 0 70.7 460.00 2.1 2.75 1.8 1.85 102,000 316,50021.1
465.00 2.9 3.25 2.15 2.3 51,000 115,500
12,000 0 60.5 470.00 5 5 2.6 2.8 -28,500 1,147,50095.63
475.00 4.1 4.7 3.2 3.45 43,500 178,500
67,500 9,000 39.35 40.55 39.35 39.9 480.00 5 5.8 3.9 4.15 -61,500 1,978,50029.31
485.00 6.15 7 4.75 5.2 45,000 202,500
51,000 10,500 33.6 33.6 31.5 31.9 490.00 6.4 8.2 5.75 6.2 67,500 1,012,50019.85
21,000 3,000 27.9 28.65 27.85 27.85 495.00 7.95 9.75 7.1 7.55 61,500 234,00011.14
781,500 -366,000 23.5 27 22.35 25.6 500.00 10.05 12 8.45 9 -58,500 2,889,0003.7
7,500 0 21.1 23 21.1 22 505.00 12.3 13.35 10.2 10.65 18,000 238,50031.8
561,000 247,500 18.9 21 16.8 19.3 510.00 13.8 16 12 12.75 138,000 1,368,0002.44
489,000 279,000 15.75 18.05 14.35 16.65 515.00 12.95 18.2 12.95 14.95 133,500 438,0000.9
3,271,500 472,500 15 15.6 11.95 14.1 520.00 19.9 20.7 16.6 17.55 -43,500 1,981,5000.61
873,000 82,500 15 15 10.25 11.95 525.00 20.45 23.7 19.45 20.25 -118,500 384,0000.44
3,193,500 208,500 13.9 15.7 8.55 10 530.00 24.05 27.05 22.5 23.45 -109,500 1,083,0000.34
532,500 54,000 8 9.45 7.15 8.35 535.00 30.15 30.45 26.25 27.45 -9,000 99,0000.19
2,311,500 70,500 9.85 9.85 5 6.9 540.00 30.3 34.05 29.5 30.05 25,500 1,327,5000.57
375,000 66,000 5.65 6.6 5.05 5.7 545.00 36.85 36.85 34.35 34.65 10,500 25,5000.07
3,511,500 240,000 5.05 6.15 4.05 4.7 550.00 41 42 36.9 38.25 33,000 468,0000.13
663,000 472,500 4.25 4.5 3.45 3.85 555.00 42.5 42.5 42.5 42.5 0 6,0000.01
1,123,500 -133,500 3.5 4.45 2.85 3.25 560.00 46.85 46.85 46.8 46.8 1,500 18,0000.02
228,000 4,500 3 3.15 2.5 2.7 565.00 41.55 0 3,0000.01
1,029,000 0 4.1 4.1 2.05 2.25 570.00 43.55 0 67,5000.07
312,000 39,000 3.45 3.45 1.8 1.9 575.00no data
849,000 49,500 2.75 2.8 1.5 1.65 580.00 66.3 0 22,5000.03
243,000 18,000 1.6 1.7 1.4 1.45 585.00no data
372,000 90,000 1.25 1.6 1.2 1.25 590.00no data
162,000 16,500 1.25 1.35 1.1 1.1 595.00no data
2,553,000 309,000 1.4 1.4 1 1.05 600.00 83 85.25 83 85.25 1,500 84,0000.03
190,500 -9,000 0.95 1.05 0.85 0.9 605.00no data
186,000 48,000 0.85 1 0.8 0.85 610.00no data
31,500 1,500 0.7 0.75 0.7 0.75 615.00no data
241,500 -21,000 0.65 0.8 0.55 0.7 620.00 95 0 3,0000.01
1,500 0 0.8 0.8 0.8 0.8 625.00no data
45,000 -30,000 0.75 0.75 0.45 0.5 630.00no data
16,500 0 0.85 0.85 0.6 0.6 635.00no data
250,500 10,500 0.45 0.5 0.4 0.45 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.05 0.05 0.05 0.05 1,500 4,500
57,000 4,500 177 177 177 177 350.00 0.2 0.2 0.15 0.2 6,000 58,5001.03
7,500 0 120.25 400.00 0.6 0.6 0.35 0.4 9,000 166,50022.2
430.00 1.1 0 4,500
1,500 0 87 440.00 1.1 1.1 0.7 0.85 25,500 54,00036
51,000 1,500 79.5 79.5 78.25 78.25 450.00 1.45 1.45 1.05 1.25 124,500 825,00016.18
455.00 1.4 1.4 1.35 1.4 0 1,500
15,000 0 68.6 72.5 68.6 70.7 460.00 1.95 1.95 1.4 1.55 24,000 214,50014.3
465.00 2.15 2.15 1.65 1.75 37,500 64,500
12,000 0 60.5 470.00 2.55 2.55 1.9 2.15 19,500 1,176,00098
475.00 2.9 3 2.3 2.6 -100,500 135,000
58,500 4,500 49.65 52.65 49.65 50.3 480.00 3.85 3.85 2.7 3.15 150,000 2,040,00034.87
485.00 4.9 4.9 3.25 3.8 40,500 157,500
40,500 9,000 42.45 44.9 40.75 42.35 490.00 5.3 5.3 3.8 4.45 237,000 945,00023.33
18,000 18,000 38.85 42.9 37.3 40.75 495.00 6.2 6.25 4.6 5.45 43,500 172,5009.58
1,147,500 121,500 34.3 39.1 32.75 34.15 500.00 7.2 7.5 5.5 6.5 360,000 2,947,5002.57
7,500 7,500 29.85 34.95 29.85 31.05 505.00 8.7 8.95 6.6 7.85 22,500 220,50029.4
313,500 57,000 27.8 31.4 26 26.95 510.00 10.25 10.55 7.85 9.25 235,500 1,230,0003.92
210,000 39,000 24.65 27.95 22.85 23.85 515.00 12.05 12.4 9.35 11.1 72,000 304,5001.45
2,799,000 100,500 20.55 24.75 19.9 20.75 520.00 14 14.55 11 13.05 418,500 2,025,0000.72
790,500 -46,500 17.05 21.75 17.05 17.95 525.00 16.4 17 13 15.2 154,500 502,5000.64
2,985,000 679,500 15.45 19 14.8 15.5 530.00 18.9 19.45 15.1 17.7 322,500 1,192,5000.4
478,500 133,500 13.45 16.4 12.7 13.3 535.00 20.8 21.25 17.6 20.25 31,500 108,0000.23
2,241,000 183,000 11.05 14.05 10.8 11.3 540.00 23.2 25.2 20.15 23.55 -16,500 1,302,0000.58
309,000 111,000 9.75 12 9.15 9.65 545.00 27.2 27.3 23.15 27.3 15,000 15,0000.05
3,271,500 589,500 8.35 10.2 7.7 8.1 550.00 30.6 32 26.35 30.35 19,500 435,0000.13
190,500 39,000 7.2 8.6 6.45 6.8 555.00 30 33.4 30 33.4 6,000 6,0000.03
1,257,000 373,500 5.9 7.25 5.4 5.65 560.00 38.2 38.2 34.55 36.15 6,000 16,5000.01
223,500 102,000 5.1 6.05 4.55 4.8 565.00 42.5 42.5 41.55 41.55 3,000 3,0000.01
1,029,000 468,000 4.3 5.05 3.8 4.05 570.00 46.4 47.7 41.7 43.55 66,000 67,5000.07
273,000 187,500 3.65 4.25 3.2 3.45 575.00no data
799,500 -118,500 3.1 3.6 2.7 2.9 580.00 66.3 0 22,5000.03
225,000 168,000 2.8 2.95 2.35 2.45 585.00no data
282,000 156,000 2.3 2.6 2 2.15 590.00no data
145,500 105,000 2.1 2.2 1.75 1.9 595.00no data
2,244,000 751,500 1.85 2 1.5 1.65 600.00 74 74 72.9 73.25 1,500 82,5000.04
199,500 163,500 1.65 1.7 1.35 1.45 605.00no data
138,000 42,000 1.4 1.45 1.15 1.25 610.00no data
30,000 27,000 1.1 1.3 1 1.05 615.00no data
262,500 123,000 1.15 1.15 0.9 0.95 620.00 95 0 3,0000.01
1,500 0 1.05 625.00no data
75,000 69,000 0.85 0.9 0.7 0.75 630.00no data
16,500 4,500 0.85 0.85 0.8 0.8 635.00no data
240,000 36,000 0.75 0.75 0.5 0.55 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 3,000
52,500 6,000 175 176 174 174.5 350.00 0.1 0.2 0.1 0.2 6,000 52,5001
7,500 0 120.25 400.00 0.6 0.75 0.45 0.65 94,500 157,50021
430.00 1.05 1.1 1.05 1.1 4,500 4,500
1,500 1,500 87 87 87 87 440.00 0.45 1.45 0.45 1.35 19,500 28,50019
49,500 7,500 82.25 82.25 72.7 72.7 450.00 1.2 1.9 1.1 1.8 18,000 700,50014.15
455.00 10 0 1,500
15,000 1,500 64.5 64.5 64.5 64.5 460.00 1.55 2.4 1.5 2.25 31,500 190,50012.7
465.00 1.9 2.8 1.8 2.65 -34,500 27,000
12,000 1,500 59 60.5 59 60.5 470.00 2.4 3.25 2.05 3 -247,500 1,156,50096.38
475.00 2.8 3.8 2.6 3.6 -3,000 235,500
54,000 12,000 50.3 53 47.3 47.3 480.00 3.35 4.55 3 4.3 76,500 1,890,00035
485.00 4.1 5.2 3.6 4.85 24,000 117,000
31,500 6,000 45.25 45.25 39 40 490.00 5.25 6.2 4.25 5.8 18,000 708,00022.48
495.00 6.45 7.3 5.15 6.95 72,000 129,000
1,026,000 412,500 32.95 38.05 31.2 31.95 500.00 7.75 8.65 6 8.1 205,500 2,587,5002.52
505.00 9 10.1 7.3 9.55 66,000 198,000
256,500 -3,000 26.45 30.7 24.25 25.2 510.00 10.25 11.95 8.65 11.25 271,500 994,5003.88
171,000 -21,000 22.95 27.2 21.6 22.45 515.00 12.9 14.05 10.25 13.45 19,500 232,5001.36
2,698,500 87,000 20.55 24.1 18.8 19.45 520.00 15.25 16.25 12.1 15.5 181,500 1,606,5000.6
837,000 315,000 17.9 21.4 16.3 16.95 525.00 17.25 18.8 14.25 17.85 171,000 348,0000.42
2,305,500 592,500 15.95 18.75 14 14.75 530.00 19.55 21.6 16.65 20.5 318,000 870,0000.38
345,000 78,000 13.5 16.3 12.15 12.75 535.00 21.15 22.05 19.35 22.05 10,500 76,5000.22
2,058,000 511,500 11.5 14.2 10.25 10.85 540.00 25.4 27.5 22.1 26.65 1,081,500 1,318,5000.64
198,000 49,500 9.5 12.25 8.8 9.25 545.00no data
2,682,000 673,500 7.85 10.6 7.5 7.8 550.00 30 34.6 28.25 33.05 94,500 415,5000.15
151,500 34,500 6.95 8.95 6.3 6.7 555.00no data
883,500 79,500 6.05 7.7 5.35 5.6 560.00 36.85 36.85 36.85 36.85 1,500 10,5000.01
121,500 40,500 4.85 6.55 4.6 4.9 565.00no data
561,000 51,000 4.55 5.55 3.9 4.1 570.00 57 0 1,5000
85,500 46,500 3.6 4.7 3.4 3.55 575.00no data
918,000 57,000 3.05 4.1 2.75 2.95 580.00 66.3 0 22,5000.02
57,000 -15,000 2.45 3.5 2.45 2.6 585.00no data
126,000 51,000 2.35 3.1 2.1 2.3 590.00no data
40,500 39,000 2.4 2.65 1.95 2 595.00no data
1,492,500 481,500 1.9 2.4 1.7 1.8 600.00 74 78 70.7 78 19,500 81,0000.05
36,000 28,500 1.8 2.05 1.5 1.55 605.00no data
96,000 39,000 1.5 1.8 1.25 1.35 610.00no data
3,000 3,000 1.6 1.6 1.25 1.25 615.00no data
139,500 24,000 1.3 1.45 1 1.1 620.00 95 95 95 95 0 3,0000.02
1,500 1,500 1.4 1.4 1.05 1.05 625.00no data
6,000 4,500 1.05 1.35 1.05 1.15 630.00no data
12,000 7,500 1 1.05 0.8 1.05 635.00no data
204,000 57,000 0.15 1 0.15 0.75 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0 3,000
46,500 24,000 174 174 170 171.5 350.00 0.15 0.2 0.15 0.15 22,500 46,5001
7,500 3,000 122.75 123.15 120.25 120.25 400.00 0.5 0.65 0.5 0.6 19,500 63,0008.4
440.00 1.1 1.1 0.8 0.8 1,500 9,000
42,000 28,500 72.7 74 68 70.05 450.00 1.25 1.9 1.1 1.25 139,500 682,50016.25
455.00 10 0 1,500
13,500 7,500 66.95 67 61.5 63.95 460.00 1.65 2.5 1.55 1.65 -22,500 159,00011.78
465.00 2.1 2.15 1.8 1.95 57,000 61,500
10,500 0 34 470.00 2.35 3.6 2.1 2.3 75,000 1,404,000133.71
475.00 2.9 4.3 2.75 2.95 163,500 238,500
42,000 4,500 43 44 42.05 43.9 480.00 3.75 5.25 3.4 3.7 106,500 1,813,50043.18
485.00 6.2 6.25 4.15 4.35 93,000 93,000
25,500 15,000 35.35 38.65 35.35 37.85 490.00 5.8 7.55 5.05 5.35 165,000 690,00027.06
495.00 6.75 8.85 6.2 6.45 33,000 57,000
613,500 187,500 33.5 33.5 26.25 31.2 500.00 7.65 10.65 7.4 7.75 712,500 2,382,0003.88
505.00 9.3 12.45 8.9 9.3 52,500 132,000
259,500 3,000 26.95 26.95 20.6 24.8 510.00 10.55 14.75 10.55 11.1 189,000 723,0002.79
192,000 75,000 23.15 23.6 18 21.7 515.00 12.75 17.2 12.5 13.3 79,500 213,0001.11
2,611,500 1,539,000 19.75 21.05 15.7 20.05 520.00 14.75 19.9 14.65 15.4 505,500 1,425,0000.55
522,000 160,500 17.7 18.3 13.6 17 525.00 17.05 22.6 17 17.9 48,000 177,0000.34
1,713,000 226,500 15.6 15.9 11.7 14.95 530.00 19.9 25.65 19.75 20.5 -40,500 552,0000.32
267,000 60,000 13.35 13.65 9.95 12.9 535.00 23.3 28.4 22.85 23.35 13,500 66,0000.25
1,546,500 426,000 11.35 11.9 8.45 11.2 540.00 25.6 32.3 25.4 26.4 -12,000 237,0000.15
148,500 78,000 9.8 9.9 7.2 9.25 545.00no data
2,008,500 276,000 8.05 8.45 6 7.95 550.00 32.1 39.4 32.1 33.25 31,500 321,0000.16
117,000 111,000 7.2 7.2 5.1 6.8 555.00no data
804,000 151,500 5.95 6.2 4.3 5.5 560.00 47 47 41 41 4,500 9,0000.01
81,000 7,500 4.9 5.1 3.65 4.75 565.00no data
510,000 61,500 4.05 4.45 3.1 4.2 570.00 57 0 1,5000
39,000 30,000 3.35 3.5 2.8 3.35 575.00no data
861,000 187,500 3.35 3.35 2.2 2.85 580.00 66.3 0 22,5000.03
72,000 27,000 2.35 2.4 2.2 2.35 585.00no data
75,000 4,500 2.25 2.5 1.7 2.35 590.00no data
1,500 1,500 2.05 2.05 2.05 2.05 595.00no data
1,011,000 211,500 1.85 1.95 1.4 1.85 600.00 79.5 84 76 77 34,500 61,5000.06
7,500 0 1.5 1.5 1.5 1.5 605.00no data
57,000 9,000 1.3 1.45 1.15 1.25 610.00no data
115,500 37,500 1 1.05 0.9 1.05 620.00 93 0 3,0000.03
1,500 0 0.75 630.00no data
4,500 -1,500 0.65 0.65 0.65 0.65 635.00no data
147,000 45,000 0.65 0.7 0.6 0.7 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
330.00 0.1 0.1 0.1 0.1 3,000 3,000
22,500 0 163.5 350.00 0.15 0 24,0001.07
4,500 4,500 118 119.5 118 119.5 400.00 0.5 1 0.2 0.35 15,000 43,5009.67
440.00 1.1 1.1 1.1 1.1 1,500 7,500
13,500 6,000 72 72 71 71 450.00 1.95 1.95 1.1 1.2 4,500 543,00040.22
455.00 10 0 1,500
6,000 4,500 64 65 64 64 460.00 2.75 2.75 1.55 1.7 -19,500 181,50030.25
465.00 2.25 2.25 2 2.1 4,500 4,500
10,500 0 34 470.00 4.1 4.3 2.15 2.35 39,000 1,329,000126.57
475.00 4.7 4.7 3.2 3.25 61,500 75,000
37,500 4,500 44 49 42.8 48.35 480.00 6.15 6.5 3.4 3.65 183,000 1,707,00045.52
10,500 0 32.9 490.00 9.3 9.3 5 5.35 72,000 525,00050
495.00 10.55 10.55 6.5 6.55 7,500 24,000
426,000 21,000 20.15 34.2 20.15 33.15 500.00 12.6 13 7.2 7.75 244,500 1,669,5003.92
505.00 14.25 14.3 8.6 8.85 33,000 79,500
256,500 54,000 20.2 27.4 20.2 26.35 510.00 17.05 18.45 10.3 10.75 177,000 534,0002.08
117,000 19,500 18.55 24.45 17.7 23.3 515.00 18.75 19.35 12.25 12.7 54,000 133,5001.14
1,072,500 103,500 15.8 21.4 15.05 20.35 520.00 23 23.05 14.3 14.9 180,000 919,5000.86
361,500 34,500 13.55 18.9 13.35 17.9 525.00 24.05 24.15 16.65 17.2 60,000 129,0000.36
1,486,500 132,000 10.85 16.4 10.65 15.75 530.00 23.75 24.9 19.2 20.05 27,000 592,5000.4
207,000 42,000 9.8 14.15 9.6 13.65 535.00 31.1 31.15 23.35 23.7 28,500 52,5000.25
1,120,500 -46,500 7.3 12.2 7.3 11.6 540.00 34.5 34.5 25 25.4 34,500 249,0000.22
70,500 4,500 7.05 10.4 6.95 9.9 545.00no data
1,732,500 61,500 5.3 8.8 5.3 8.25 550.00 37.05 38.8 32 33.2 97,500 289,5000.17
6,000 6,000 7 7 6.45 6.6 555.00no data
652,500 34,500 4.25 6.3 4.15 5.9 560.00 44 45 44 45 3,000 4,5000.01
73,500 49,500 3.95 5.25 3.95 5.2 565.00no data
448,500 82,500 3.25 4.4 2.95 4.1 570.00 57 0 1,5000
9,000 7,500 3.3 3.5 3.3 3.45 575.00no data
673,500 139,500 2.45 3.15 2.25 2.9 580.00 66.3 0 22,5000.03
45,000 13,500 2.25 2.45 2.2 2.3 585.00no data
70,500 12,000 1.8 2.3 1.75 2.2 590.00no data
799,500 55,500 1.4 1.85 1.35 1.7 600.00 84 84 75 75 24,000 27,0000.03
7,500 0 2.5 605.00no data
48,000 -1,500 1.35 1.35 1.1 1.25 610.00no data
78,000 19,500 1.1 1.15 0.8 0.95 620.00 95 95 93 93 3,000 3,0000.04
1,500 0 0.75 630.00no data
6,000 1,500 0.7 0.7 0.7 0.7 635.00no data
102,000 46,500 0.7 0.75 0.5 0.6 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22,500 21,000 165 165 163 163.5 350.00 0.1 0.3 0.1 0.15 21,000 24,0001.07
400.00 0.9 1 0.85 0.9 6,000 28,500
440.00 1.6 1.6 1.1 1.1 3,000 6,000
7,500 7,500 67 67 65 65.5 450.00 2.1 2.4 1.6 1.8 238,500 538,50071.8
455.00 10 0 1,500
1,500 1,500 60 60 60 60 460.00 2.5 3.2 2.4 2.7 181,500 201,000134
10,500 0 34 470.00 3.8 4.65 3.4 3.95 949,500 1,290,000122.86
475.00 5.1 5.15 4.85 5 9,000 13,500
33,000 18,000 43.4 43.4 40 40 480.00 5.45 6.55 5.1 6.15 1,074,000 1,524,00046.18
10,500 4,500 35.3 35.3 32.8 32.9 490.00 7.8 9.35 7.35 8.7 208,500 453,00043.14
495.00 9.4 10.6 9.1 10.1 16,500 16,500
405,000 126,000 28 31 25.55 26.65 500.00 11.05 12.8 10.1 12 189,000 1,425,0003.52
505.00 14.55 14.55 12.1 14.05 18,000 46,500
202,500 184,500 25.3 26 20.05 20.9 510.00 14.8 17.2 14.2 16.2 139,500 357,0001.76
97,500 97,500 20.35 20.4 17.65 18.25 515.00 21.45 21.45 16.5 18.7 66,000 79,5000.82
969,000 361,500 20.55 20.7 15.4 15.85 520.00 19.55 22.2 18.75 21.1 96,000 739,5000.76
327,000 54,000 18 18.05 13.5 13.7 525.00 22.35 24.8 21.7 23.8 6,000 69,0000.21
1,354,500 165,000 15.5 15.9 10.4 11.8 530.00 24.85 28 24 26.8 -12,000 565,5000.42
165,000 36,000 14.55 14.55 9.85 10.15 535.00 30.1 31 28.1 30.95 13,500 24,0000.15
1,167,000 162,000 12.45 12.45 8.45 8.7 540.00 31.6 34.4 30.3 33.6 81,000 214,5000.18
66,000 25,500 9.25 9.25 7.15 7.35 545.00no data
1,671,000 234,000 8.55 8.9 6.05 6.25 550.00 38.3 42.3 38 41.4 117,000 192,0000.11
618,000 75,000 6.45 6.5 4.35 4.55 560.00 42.5 0 1,5000
24,000 24,000 3.9 3.95 3.85 3.95 565.00no data
366,000 82,500 4.85 4.85 3.1 3.35 570.00 57 57 57 57 1,500 1,5000
1,500 0 3.2 3.2 3.2 3.2 575.00no data
534,000 210,000 3.6 3.6 1.35 2.35 580.00 66.3 66.3 66.3 66.3 3,000 22,5000.04
31,500 -3,000 2.55 2.6 2.05 2.15 585.00no data
58,500 40,500 2.55 2.55 1.8 2.05 590.00no data
744,000 103,500 2.25 2.3 1.55 1.65 600.00 84.4 85.5 84.4 85.5 3,000 3,0000
7,500 0 2.5 605.00no data
49,500 10,500 1.65 1.65 1.15 1.25 610.00no data
58,500 6,000 1.5 1.5 0.95 1 620.00no data
1,500 0 0.75 0.75 0.75 0.75 630.00no data
4,500 0 2 635.00no data
55,500 6,000 1.1 1.1 0.7 0.7 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 1,500 172 172 172 172 350.00 0.1 0.1 0.1 0.1 1,500 3,0002
400.00 0.7 0.85 0.7 0.85 7,500 22,500
440.00 1.55 1.55 1.55 1.55 1,500 3,000
450.00 1.55 2.4 1.55 1.9 78,000 300,000
455.00 10 0 1,500
460.00 2.5 3.15 2.4 2.4 18,000 19,500
10,500 0 34 470.00 2.8 4.2 2.8 3.4 154,500 340,50032.43
475.00 3 3 2.75 2.75 4,500 4,500
15,000 13,500 57.4 57.4 48 49 480.00 3.25 5.95 3.25 4.9 69,000 450,00030
6,000 6,000 40.9 42.3 40.9 41 490.00 5.05 8.1 5.05 7.05 96,000 244,50040.75
279,000 48,000 41.2 41.6 32.8 33.7 500.00 6.75 11.4 6.75 9.75 133,500 1,236,0004.43
505.00 12 12.5 10.45 11.55 12,000 28,500
18,000 10,500 33.75 33.75 26.55 27.2 510.00 9.65 15.15 9.5 13.3 60,000 217,50012.08
515.00 15.25 16.9 14.3 16.4 13,500 13,500
607,500 292,500 29.75 29.75 21.2 21.6 520.00 13.45 19.8 13.35 18 82,500 643,5001.06
273,000 111,000 26 26 18.9 19.2 525.00 15.75 22.3 15.75 20.6 24,000 63,0000.23
1,189,500 525,000 23.6 24 16.65 17 530.00 17.55 25 17.5 23.25 273,000 577,5000.49
129,000 28,500 20.45 20.45 13.8 14.65 535.00 22.35 22.8 20.2 22.8 9,000 10,5000.08
1,005,000 312,000 18.5 18.5 12.95 13.2 540.00 23.4 31 23.35 29.05 36,000 133,5000.13
40,500 21,000 15.55 15.6 11.35 11.35 545.00no data
1,437,000 388,500 13.95 14.55 9.7 9.9 550.00 29.2 37.75 29 36.25 16,500 75,0000.05
543,000 258,000 11.2 11.2 7.3 7.5 560.00 42.5 42.5 42.5 42.5 1,500 1,5000
283,500 121,500 8.35 8.35 5.6 5.75 570.00no data
1,500 1,500 4.75 4.75 4.75 4.75 575.00no data
324,000 51,000 6.15 6.15 4.25 4.35 580.00 59.2 60.8 59.2 59.9 19,500 19,5000.06
34,500 4,500 4.85 4.85 3.8 3.85 585.00no data
18,000 9,000 4 4 3.25 3.4 590.00no data
640,500 93,000 3.55 3.55 2.55 2.7 600.00no data
7,500 0 2.5 605.00no data
39,000 16,500 2.4 2.5 1.95 2.1 610.00no data
52,500 9,000 1.55 1.7 1.55 1.7 620.00no data
1,500 0 1 630.00no data
4,500 1,500 2 2 2 2 635.00no data
49,500 48,000 1.5 1.5 0.9 1.05 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 1 1 0.9 0.9 4,500 15,000
440.00 6 0 1,500
450.00 1.7 1.95 1.5 1.55 -4,500 222,000
455.00 10 0 1,500
460.00 1.9 0 1,500
10,500 0 34 470.00 2.85 2.85 2.7 2.7 3,000 186,00017.71
1,500 0 50 480.00 3.4 3.95 3.1 3.35 49,500 381,000254
490.00 4.8 5.75 4.5 4.95 21,000 148,500
231,000 9,000 41.65 44.5 40.5 43.35 500.00 7.85 7.95 6.3 6.95 52,500 1,102,5004.77
505.00 8.95 9.95 7.9 7.9 0 16,500
7,500 0 33.9 35.6 33.9 35.6 510.00 9.2 10.95 8.85 9.35 19,500 157,50021
315,000 19,500 28.2 30.7 27.05 29.5 520.00 14.05 14.5 12.1 12.85 30,000 561,0001.78
162,000 -31,500 24.9 27.6 23.75 25.75 525.00 16.3 16.3 14.7 15.15 39,000 39,0000.24
664,500 184,500 21.4 25.05 21.4 24 530.00 18.95 19.4 16.45 17.45 126,000 304,5000.46
100,500 30,000 20.55 22.5 19.5 21.35 535.00 17.5 17.5 17.5 17.5 1,500 1,5000.01
693,000 273,000 16.8 20 16.8 18.95 540.00 23.35 24.65 21.5 22.45 4,500 97,5000.14
19,500 13,500 19.65 19.65 15.45 16.65 545.00no data
1,048,500 63,000 12.55 15.5 12.35 14.55 550.00 28.9 30.8 26.75 27.55 0 58,5000.06
285,000 96,000 9.55 11.9 9.55 11.1 560.00no data
162,000 94,500 7.55 9 7.55 8.4 570.00no data
273,000 19,500 5.45 6.9 5.45 6.3 580.00no data
30,000 25,500 5.1 5.3 5.1 5.1 585.00no data
9,000 1,500 4.8 4.8 4.8 4.8 590.00no data
547,500 79,500 3.05 4 3.05 3.6 600.00no data
7,500 1,500 2.5 2.5 2.5 2.5 605.00no data
22,500 10,500 2.75 2.75 2.2 2.4 610.00no data
43,500 27,000 1.9 2 1.6 1.95 620.00no data
1,500 1,500 1 1 1 1 630.00no data
3,000 0 5.2 635.00no data
1,500 0 1 1.2 1 1.2 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 1 0 10,500
440.00 6 0 1,500
450.00 2.1 2.1 1.85 1.85 12,000 226,500
455.00 10 0 1,500
460.00 1.9 0 1,500
10,500 0 34 470.00 3.3 3.3 2.75 2.85 21,000 183,00017.43
1,500 0 50 480.00 3.8 4.2 3.5 3.7 31,500 331,500221
490.00 5.4 5.8 5.05 5.1 57,000 127,500
222,000 1,500 37.5 41 36.4 39.5 500.00 7.55 8.4 7 7.4 129,000 1,050,0004.73
505.00 12 0 16,500
7,500 0 33.8 510.00 10.85 11.3 9.8 10.15 51,000 138,00018.4
295,500 126,000 25.55 28.25 24 26.85 520.00 14.25 15.7 13.65 14.3 168,000 531,0001.8
193,500 150,000 22.35 25.25 21.25 24.05 525.00no data
480,000 190,500 20.85 22.9 19.05 21.5 530.00 19 20.75 18 18.8 40,500 178,5000.37
70,500 37,500 17.7 20.6 16.75 19 535.00no data
420,000 15,000 16.65 17.95 14.75 16.75 540.00 26.1 26.1 23.35 24 9,000 93,0000.22
6,000 6,000 14.6 16 14.2 14.3 545.00no data
985,500 67,500 12.25 13.75 11 12.7 550.00 31.8 31.85 28.85 29.6 1,500 58,5000.06
189,000 60,000 8.65 10.6 8.35 9.6 560.00no data
67,500 0 6.75 7.9 6.25 7 570.00no data
253,500 9,000 5.15 5.9 4.6 5.5 580.00no data
4,500 1,500 5.2 5.2 4.5 4.5 585.00no data
7,500 1,500 4.6 4.6 4.6 4.6 590.00no data
468,000 28,500 3 3.4 2.55 3.05 600.00no data
6,000 4,500 2.4 2.4 2.4 2.4 605.00no data
12,000 9,000 2 2 2 2 610.00no data
16,500 4,500 1.75 1.75 1.5 1.5 620.00no data
3,000 0 5.2 635.00no data
1,500 0 1 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 0.25 1 0.25 1 3,000 10,500
440.00 6 0 1,500
450.00 1.9 2.1 1.55 2 43,500 214,500
455.00 10 0 1,500
460.00 1.9 0 1,500
10,500 0 34 470.00 2.55 3.25 2.4 3 7,500 162,00015.43
1,500 1,500 50 50 50 50 480.00 3.45 4.4 3.3 3.85 36,000 300,000200
490.00 4.9 6.35 4.9 5.7 46,500 70,500
220,500 4,500 41 41 37 38 500.00 6.8 8.9 6.2 8 181,500 921,0004.18
505.00 12 0 16,500
7,500 0 33.8 510.00 9.55 12.2 9.55 11 19,500 87,00011.6
169,500 40,500 27.45 28.45 24.6 25.1 520.00 13.2 16.35 13 15.2 174,000 363,0002.14
43,500 28,500 31.8 31.8 22 22.35 525.00no data
289,500 132,000 23 23 19.1 19.7 530.00 17.85 21.15 17.5 20 79,500 138,0000.48
33,000 31,500 22.5 22.5 16.95 16.95 535.00no data
405,000 195,000 18 18.35 15.1 15.35 540.00 23.05 26.55 23 26.5 12,000 84,0000.21
918,000 84,000 13 13.65 11.3 11.55 550.00 29 32.05 29 31.4 -3,000 57,0000.06
129,000 13,500 9.85 9.85 8.45 8.5 560.00no data
67,500 10,500 7.5 7.5 6.25 6.25 570.00no data
244,500 52,500 5.9 5.9 4 4.8 580.00no data
3,000 0 3.9 585.00no data
6,000 0 5 590.00no data
439,500 64,500 3.2 3.45 2.7 2.8 600.00no data
1,500 0 2.5 605.00no data
3,000 0 2.45 610.00no data
12,000 1,500 2.6 2.6 1.75 1.75 620.00no data
3,000 0 5.2 635.00no data
1,500 0 1 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 0.95 1 0.95 1 3,000 7,500
440.00 6 6 6 6 1,500 1,500
450.00 1.85 2 1.65 1.9 13,500 171,000
455.00 10 0 1,500
460.00 0.3 3.95 0.3 1.9 0 1,500
10,500 0 34 470.00 3.3 3.3 2.8 2.95 1,500 154,50014.71
480.00 5.95 5.95 3.7 3.85 211,500 264,000
490.00 5.6 6 5.5 6 3,000 24,000
216,000 67,500 39.9 42.65 39.9 40.55 500.00 8.95 9.1 7.25 7.55 165,000 739,5003.42
505.00 12 0 16,500
7,500 -1,500 33.8 33.8 33.8 33.8 510.00 12.45 12.45 10.25 10.55 33,000 67,5009
129,000 -19,500 26 28.6 26 27.15 520.00 15.05 15.85 13.75 14.3 31,500 189,0001.47
15,000 0 25.1 25.6 23.75 23.75 525.00no data
157,500 58,500 20.9 23 20.9 22.2 530.00 20 20.25 18.15 19 24,000 58,5000.37
1,500 1,500 21.05 21.05 21.05 21.05 535.00no data
210,000 61,500 16.85 18 15.9 17.25 540.00 25.05 25.05 23.5 23.5 6,000 72,0000.34
834,000 108,000 12.55 13.95 12.45 12.95 550.00 31 31 29 29.5 19,500 60,0000.07
115,500 51,000 9.2 10.55 9.2 9.75 560.00no data
57,000 1,500 7.5 8.15 7.35 7.5 570.00no data
192,000 45,000 5.35 6.15 5.35 5.6 580.00no data
3,000 0 3.9 585.00no data
6,000 1,500 5 5 5 5 590.00no data
375,000 36,000 3.35 3.6 3 3.15 600.00no data
1,500 0 2.5 605.00no data
3,000 0 2.45 610.00no data
10,500 0 2.9 620.00no data
3,000 3,000 4.15 5.2 4.15 5.2 635.00no data
1,500 0 1 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 0.95 0.95 0.95 0.95 1,500 4,500
450.00 2.55 2.6 2.1 2.3 13,500 157,500
455.00 10 0 1,500
460.00 6.45 0 1,500
10,500 0 34 470.00 4.1 5 3.6 3.75 4,500 153,00014.57
480.00 6 6 4.85 5 12,000 52,500
490.00 9 9 7.1 7.1 0 21,000
148,500 43,500 34.7 38.75 33.7 37.95 500.00 10.85 12.25 8.85 9.55 40,500 574,5003.87
505.00 9 12.1 9 12 15,000 16,500
9,000 -1,500 30.1 32 30.1 31.25 510.00 15.8 15.8 12.15 12.45 4,500 34,5003.83
148,500 -22,500 23.45 25.95 22 25.35 520.00 19.75 20.45 15.95 16.35 39,000 157,5001.06
15,000 12,000 20.1 22.8 20.1 21.65 525.00no data
99,000 22,500 18.9 20.8 17.65 20.25 530.00 24.8 24.8 20.75 21.1 3,000 34,5000.35
148,500 12,000 14.7 16.25 13.3 15.9 540.00 30 30.05 26.95 27 -1,500 66,0000.44
726,000 36,000 11 12.45 10.2 12.2 550.00 38.05 38.05 32.25 33.15 3,000 40,5000.06
64,500 6,000 9.45 9.5 8 9.1 560.00no data
55,500 13,500 7 7.3 6.25 7.2 570.00no data
147,000 57,000 4.75 5.7 4.7 5.45 580.00no data
3,000 0 3.9 585.00no data
4,500 0 3.45 590.00no data
339,000 10,500 3.55 3.7 2.9 3.35 600.00no data
1,500 0 2.5 605.00no data
3,000 1,500 2.7 2.7 2.2 2.45 610.00no data
10,500 4,500 1.5 2.9 1.5 2.9 620.00no data
1,500 0 1 1 1 1 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 0.95 0.95 0.95 0.95 1,500 3,000
450.00 3.05 3.4 2.75 3.15 40,500 144,000
455.00 10 0 1,500
460.00 6.45 0 1,500
10,500 0 34 470.00 5.4 5.7 5.25 5.55 103,500 148,50014.14
480.00 7 7.65 7 7.6 25,500 40,500
490.00 9.75 10.2 9.45 10.2 16,500 21,000
105,000 31,500 34 35.05 31.65 33.05 500.00 12 13.8 11.9 13.55 48,000 534,0005.09
505.00 17.4 0 1,500
10,500 3,000 30.5 30.5 25.9 25.9 510.00 15.05 18 15.05 17.1 0 30,0002.86
171,000 87,000 25.45 25.45 20.9 21.6 520.00 19.9 22.9 19.85 22.35 15,000 118,5000.69
3,000 3,000 27.8 27.8 20.1 20.1 525.00no data
76,500 34,500 19.55 19.75 16.55 17.1 530.00 25.45 28.4 25.45 27.55 -9,000 31,5000.41
136,500 16,500 15.65 15.65 12.8 13.35 540.00 31.75 34.55 31.75 34.55 -1,500 67,5000.49
690,000 25,500 12.7 12.7 9.85 10.25 550.00 37 41.15 37 40.5 15,000 37,5000.05
58,500 18,000 9 9 7.6 8 560.00no data
42,000 3,000 6 6 6 6 570.00no data
90,000 25,500 5.2 5.3 4.5 4.65 580.00no data
3,000 3,000 3.8 4 3.8 3.9 585.00no data
4,500 4,500 3.3 3.6 3.3 3.45 590.00no data
328,500 105,000 4.2 4.2 2.75 2.85 600.00no data
1,500 1,500 2.5 2.5 2.5 2.5 605.00no data
1,500 1,500 2.15 2.15 2.15 2.15 610.00no data
6,000 6,000 1.5 1.5 1.4 1.45 620.00no data
1,500 0 4.9 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
400.00 0.95 0.95 0.95 0.95 1,500 1,500
450.00 4.05 4.35 2.75 3.25 36,000 103,500
455.00 10 0 1,500
460.00 6.45 6.45 6.45 6.45 1,500 1,500
10,500 0 34 470.00 7.2 7.2 5 5 36,000 45,0004.29
480.00 8.5 8.6 7 7 15,000 15,000
490.00 7 9 7 9 4,500 4,500
73,500 18,000 35 36 34 35.5 500.00 13.6 15.8 11.8 12.35 148,500 486,0006.61
505.00 17.4 17.4 17.4 17.4 1,500 1,500
7,500 3,000 34 34 29 31.25 510.00 19 19.2 15.5 15.8 15,000 30,0004
84,000 72,000 24 25.95 23 25.05 520.00 23.55 24.3 19.25 20.4 6,000 103,5001.23
42,000 39,000 18.7 21 18.5 20.05 530.00 30 30.45 24.25 25.25 1,500 40,5000.96
120,000 30,000 16.05 16.5 14.4 16.05 540.00 33.4 36.4 30 31.35 7,500 69,0000.58
664,500 153,000 14.4 14.45 11.3 12.55 550.00 40.5 41.95 36.95 36.95 7,500 22,5000.03
40,500 10,500 13 13 8.95 9.6 560.00no data
39,000 7,500 7.3 8.4 7 8.4 570.00no data
64,500 18,000 4.95 6.55 4.95 6.15 580.00no data
223,500 42,000 4.4 4.4 3.25 3.9 600.00no data
1,500 0 4.9 640.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 0 1,500
450.00 3.6 4.45 2.75 3.75 4,500 67,500
455.00 10 0 1,500
10,500 0 34 470.00 4.8 6 4.8 6 9,000 9,0000.86
55,500 6,000 50 50 46 46.3 500.00 10.4 13.05 10.05 12.75 78,000 337,5006.08
4,500 0 38.4 510.00 18 0 15,0003.33
12,000 0 36 520.00 17.2 20 15 19.45 16,500 97,5008.13
3,000 0 38 530.00 21.1 24.9 19 24.55 -3,000 39,00013
90,000 28,500 25.75 29 20.85 21.95 540.00 25.2 30.5 23 29.95 4,500 61,5000.68
511,500 6,000 21.2 23.9 17.2 18.55 550.00 34 36 34 36 1,500 15,0000.03
30,000 13,500 18 19.6 16.5 16.5 560.00no data
31,500 6,000 15.2 16 11.9 11.95 570.00no data
46,500 9,000 12 12.05 9.2 10.1 580.00no data
181,500 19,500 8.1 8.8 6.05 6.5 600.00no data
1,500 1,500 4.9 4.9 4.9 4.9 640.00no data