info@tamealps.com +91 94145 70283
 

Tata Motors Limited (TATAMOTORS) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 411.30 418.20 409.15 417.10 0.63% 13238339 54939.51 18.28
27 Jun 2022 417.55 419.45 412.35 414.50 1.27% 12018949 49980.36 23.37
24 Jun 2022 410.00 412.85 406.15 409.30 0.52% 14806456 60660.55 19.95
23 Jun 2022 396.30 409.90 394.55 407.20 3.59% 26514004 107010.49
22 Jun 2022 396.40 397.00 390.50 393.10 -1.13% 12426604 48916.32 23.40
21 Jun 2022 389.00 399.00 387.00 397.60 3.89% 14743366 58223.91 19.12
20 Jun 2022 390.55 392.95 376.65 382.70 -1.61% 17049013 65247.42 22.81
17 Jun 2022 387.95 394.45 382.65 388.95 -1.02% 24824899 96471.63 26.93
16 Jun 2022 420.00 420.90 390.10 392.95 -5.11% 22261032 89728.24 26.87
15 Jun 2022 410.00 416.40 407.45 414.10 2.21% 15192826 62779.30 18.74
14 Jun 2022 403.00 411.85 397.70 405.15 -0.38% 19626627 79587.45 23.78
13 Jun 2022 414.90 418.15 405.60 406.70 -4.99% 17442641 71519.92
10 Jun 2022 423.00 428.85 422.00 428.05 -0.11% 11914234 50809.27 33.53
09 Jun 2022 431.90 435.65 426.10 428.50 -1.64% 13043367 56070.71 23.04
08 Jun 2022 438.70 440.40 432.00 435.65 -0.05% 12844475 55959.90 17.19
07 Jun 2022 432.50 438.20 429.10 435.85 0.81% 11153869 48273.38 19.66
06 Jun 2022 427.90 433.95 424.60 432.35 0.10% 11896105 51000.34 18.42
03 Jun 2022 444.90 445.05 430.50 431.90 -1.65% 12780122 55710.09 23.51
02 Jun 2022 445.00 445.60 435.65 439.15 -1.23% 12742438 56023.65 22.33
01 Jun 2022 445.10 446.00 439.60 444.60 0.24% 11930669 52837.84 18.98
31 May 2022 443.95 449.50 440.40 443.55 0.26% 22308219 99505.67 36.02
30 May 2022 437.00 445.20 436.00 442.40 2.98% 18500266 81679.36 32.07
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 437 446.7 437 445.75 50 111,150 0% INF%
04 Apr, 2022 447 454 445.5 451.7 137 344,850 1.33% 210.26% Fresh Long
05 Apr, 2022 454.55 467 454 462.1 166 456,000 2.3% 32.23% Fresh Long
06 Apr, 2022 457.95 466.6 457.85 460.55 111 624,150 -0.34% 36.88%
07 Apr, 2022 461.7 463.7 453.75 455.2 78 735,300 -1.16% 17.81% Fresh Short
08 Apr, 2022 456.05 461 454.1 456.75 93 778,050 0.34% 5.81%
11 Apr, 2022 461.25 462.95 456 456.9 71 826,500 0.03% 6.23%
12 Apr, 2022 451.9 451.9 438.4 441.95 170 1,157,100 -3.27% 40% Fresh Short
13 Apr, 2022 445 445 434 434.75 102 1,293,900 -1.63% 11.82% Fresh Short
18 Apr, 2022 428.7 438.65 428.05 438.35 63 1,316,700 0.83% 1.76%
19 Apr, 2022 442 442.6 420.2 429.85 138 1,387,950 -1.94% 5.41% Fresh Short
20 Apr, 2022 434.2 445.5 433.5 444.6 180 1,325,250 3.43% -4.97% Short Covering
21 Apr, 2022 449.75 453 446.1 452.5 89 1,296,750 1.78% -2.25% Short Covering
22 Apr, 2022 445 450.45 441 441.65 138 1,459,200 -2.4% 12.53% Fresh Short
25 Apr, 2022 435.05 438 426 427.7 279 1,667,250 -3.16% 14.26% Fresh Short
26 Apr, 2022 435.75 439.2 434.7 438.2 157 1,798,350 2.45% 7.86% Fresh Long
27 Apr, 2022 434.2 435.6 427.8 433.8 275 2,157,450 -1% 19.97%
28 Apr, 2022 438.4 442.3 433.2 439 486 2,622,000 1.2% 21.53% Fresh Long
29 Apr, 2022 443.1 451 439 440.65 1330 2,788,725 0.38% 6.36%
02 May, 2022 440.1 445.6 430.45 435.3 920 2,935,500 -1.21% 5.26% Fresh Short
04 May, 2022 440.8 442.75 422.85 425.3 771 3,197,700 -2.3% 8.93% Fresh Short
05 May, 2022 429.75 437 426.2 428.95 769 3,166,350 0.86% -1%
06 May, 2022 421 421.95 408.85 411.3 1294 3,657,975 -4.11% 15.53% Fresh Short
09 May, 2022 407.75 408.95 396.6 406.15 1756 4,424,625 -1.25% 20.96% Fresh Short
10 May, 2022 399.9 410.3 390.95 393.1 1795 5,071,575 -3.21% 14.62% Fresh Short
11 May, 2022 395.5 398.6 380 391.15 2379 5,905,200 -0.5% 16.44%
13 May, 2022 389.35 418 383.55 406 5361 7,754,850 3.8% 14.71% Fresh Long
16 May, 2022 409.75 412 398.4 407.1 2006 8,027,025 0.27% 3.51%
17 May, 2022 409.9 427.35 406.35 425.35 2924 8,512,950 4.48% 6.05% Fresh Long
18 May, 2022 425.95 439.8 415.5 417.3 3429 9,818,250 -1.89% 15.33% Fresh Short
19 May, 2022 404.2 408.55 396.7 399.15 4464 11,677,875 -4.35% 18.94% Fresh Short
20 May, 2022 410.7 422.15 410.7 419.9 6651 14,554,950 5.2% 24.64% Fresh Long
23 May, 2022 426.15 432.85 420.8 422.2 12908 23,083,575 0.55% 58.6%
24 May, 2022 432.1 432.1 417.1 427.3 24817 45,030,000 1.21% 95.07% Fresh Long
25 May, 2022 429.7 430.55 414.4 418 20831 54,594,600 -2.18% 21.24% Fresh Short
27 May, 2022 427.4 434.7 426.45 431.2 18104 68,097,900 3.16% 2.56% Fresh Long
30 May, 2022 436.9 446.65 435.4 443.75 16274 69,166,650 2.91% 1.57% Fresh Long
31 May, 2022 445 451.1 442.35 444.75 18996 69,956,100 0.23% 1.14%
01 Jun, 2022 446.8 447.7 440.6 446.15 11455 70,372,200 0.31% 0.59%
02 Jun, 2022 445.9 446.5 435.85 440.5 12903 71,527,875 -1.27% 1.64% Fresh Short
03 Jun, 2022 444.55 445.7 431.25 433.35 12311 70,852,425 -1.62% -0.96% Long Unwinding
06 Jun, 2022 435.65 435.65 425.6 433.2 12136 71,670,375 -0.03% 1.15%
07 Jun, 2022 432 438.65 429.75 437.05 10331 70,707,075 0.89% -1.38%
08 Jun, 2022 437.8 442.25 432.75 437.45 12292 70,131,375 0.09% -0.83%
09 Jun, 2022 434.6 437.25 426.4 429.8 14134 68,561,025 -1.75% -2.34% Long Unwinding
10 Jun, 2022 425.1 429.4 422.7 428.4 9712 68,519,700 -0.33% -0.06%
13 Jun, 2022 416.25 418 405.4 406.75 16771 69,498,675 -5.05% 1.43% Fresh Short
14 Jun, 2022 402 412.4 397.6 406.25 17424 68,890,200 -0.12% -0.89%
15 Jun, 2022 409.95 416.35 409.45 414.15 10174 67,956,825 1.94% -1.39% Short Covering
16 Jun, 2022 419.5 421 389.9 392.6 24423 69,014,175 -5.2% 1.56% Fresh Short
17 Jun, 2022 393.35 394.8 383.75 390.1 19806 67,459,500 -0.64% -2.36%
20 Jun, 2022 392.4 393.65 376.5 383.25 13564 66,261,075 -1.76% -1.84% Long Unwinding
21 Jun, 2022 389.1 399.8 387.25 397.95 11798 64,033,800 3.84% -3.6% Short Covering
22 Jun, 2022 394.4 398 390.2 392.8 10413 64,485,525 -1.29% 0.71% Fresh Short
23 Jun, 2022 395.2 410.1 394.55 408.05 23267 60,876,000 3.88% -6.3% Short Covering
24 Jun, 2022 410 413 406.4 410.2 13091 57,059,850 0.53% -7.17%
27 Jun, 2022 417.6 419.75 413.15 414.75 16555 45,771,000 1.11% -32.74% Short Covering
28 Jun, 2022 412.45 418.8 409.5 417.85 18722 31,633,575 0.75% -80.8%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.05 0.05 0.05 0.05 1,425 209,475147
290.00 0.05 0.05 0.05 0.05 -4,275 85,500
4,275 0 109.5 300.00 0.05 0.05 0.05 0.05 -5,700 490,200114.67
310.00 0.1 0.1 0.05 0.05 -5,700 86,925
2,850 0 77.55 320.00 0.1 0.15 0.05 0.1 -25,650 159,60056
7,125 0 80.55 330.00 0.15 0.15 0.05 0.1 -15,675 336,30047.2
69,825 0 76.5 340.00 0.15 0.2 0.1 0.1 -92,625 427,5006.12
166,725 -2,850 61 68.5 61 68.5 350.00 0.15 0.2 0.1 0.1 -235,125 1,527,6009.16
96,900 -1,425 57.75 57.85 57.75 57.8 360.00 0.25 0.3 0.1 0.1 -186,675 1,080,15011.15
212,325 -1,425 40.2 48.85 40.2 48.5 370.00 0.5 0.5 0.1 0.15 -326,325 1,433,5506.75
696,825 -49,875 33.15 38.5 30.6 38.35 380.00 0.6 0.65 0.2 0.25 -418,950 2,126,1003.05
1,107,225 -58,425 23.9 29.1 20.9 28.4 390.00 0.95 1.35 0.4 0.5 -309,225 1,976,4751.79
1,443,525 -327,750 13.4 19.8 12.25 18.9 400.00 2.1 2.75 0.9 1.15 -57,000 3,965,7752.75
1,413,600 -188,100 6 11.1 5.15 10.3 410.00 4.8 5.6 2.1 2.55 286,425 2,503,7251.77
4,396,125 61,275 3.15 4.75 1.65 3.7 420.00 11 12 5.4 5.85 99,750 2,200,2000.5
4,976,100 -427,500 1.4 1.85 0.7 1.25 430.00 19.2 20.55 12.7 13.35 -99,750 1,050,2250.21
4,470,225 -860,700 0.65 0.8 0.35 0.45 440.00 28.35 31 22.3 22.65 -86,925 1,172,7750.26
5,538,975 -675,450 0.4 0.4 0.2 0.3 450.00 38.35 40.1 32 32.6 -247,950 904,8750.16
2,374,050 -252,225 0.25 0.25 0.15 0.15 460.00 47.35 48.5 43.2 44.6 -27,075 457,4250.19
1,256,850 -166,725 0.15 0.2 0.1 0.15 470.00 58.7 58.7 52.4 52.4 -7,125 283,5750.23
1,363,725 -76,950 0.2 0.2 0.05 0.1 480.00 68.3 68.3 63.85 65.15 -19,950 250,8000.18
685,425 -7,125 0.1 0.1 0.05 0.05 490.00 72.6 72.6 72.6 72.6 -2,850 102,6000.15
2,479,500 -172,425 0.1 0.15 0.05 0.05 500.00 89.25 89.3 82.2 83.35 -65,550 293,5500.12
397,575 -44,175 0.1 0.1 0.05 0.05 510.00 95 95 95 95 -2,850 7,1250.02
480,225 5,700 0.05 0.1 0.05 0.1 520.00 104 104 102 102 -4,275 32,7750.07
377,625 -21,375 0.1 0.1 0.05 0.05 530.00 113 113.5 113 113.5 -2,850 9,9750.03
228,000 0 0.05 540.00 125 0 4,2750.02
638,400 -51,300 0.1 0.15 0.05 0.1 550.00 138.95 140 131.35 132.5 -115,425 233,7000.37
145,350 -2,850 0.05 0.05 0.05 0.05 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.05 580.00no data
39,900 0 0.05 590.00no data
360,525 0 0.05 0.05 0.05 0.05 600.00 179 0 15,6750.04
237,975 0 0.05 0.05 0.05 0.05 610.00 195 195 194 194 -1,425 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.1 0.1 0.05 0.05 0 208,050146
290.00 0.1 0.1 0.05 0.05 -2,850 89,775
4,275 0 109.5 300.00 0.05 0.1 0.05 0.05 -71,250 495,900116
310.00 0.1 0.1 0.05 0.1 -8,550 92,625
2,850 0 77.55 320.00 0.15 0.15 0.1 0.1 -47,025 185,25065
7,125 0 80.55 330.00 0.15 0.2 0.1 0.1 39,900 351,97549.4
69,825 0 76.5 76.5 76.5 76.5 340.00 0.15 0.2 0.1 0.15 -38,475 520,1257.45
169,575 -1,425 64.6 66.9 64.6 66.9 350.00 0.25 0.25 0.1 0.15 -250,800 1,762,72510.39
98,325 0 49.85 360.00 0.5 0.5 0.2 0.25 -340,575 1,266,82512.88
213,750 -4,275 47.3 47.9 45.35 45.35 370.00 0.6 0.6 0.25 0.3 -55,575 1,759,8758.23
746,700 -91,200 37.9 38.7 34 35.35 380.00 0.55 0.8 0.35 0.5 -186,675 2,545,0503.41
1,165,650 -159,600 28.7 29.35 24.2 25.95 390.00 1.7 1.9 0.6 0.85 -163,875 2,285,7001.96
1,771,275 -550,050 21 27.35 15.1 16.3 400.00 3.4 3.4 1.3 1.75 -82,650 4,022,7752.27
1,601,700 -1,184,175 10.05 12.55 7.35 8.4 410.00 2.9 4.75 2.75 3.8 418,950 2,217,3001.38
4,334,850 -247,950 5.05 6.5 3 3.6 420.00 7.25 10 6.5 8.7 339,150 2,100,4500.48
5,403,600 -290,700 3 3.2 1.4 1.6 430.00 14 17.9 14 16.75 -66,975 1,149,9750.21
5,330,925 -116,850 1.15 1.55 0.65 0.75 440.00 24.1 26.55 22.9 25.8 -119,700 1,259,7000.24
6,214,425 -877,800 0.7 0.75 0.4 0.45 450.00 32.25 37 32.25 35.55 -213,750 1,152,8250.19
2,626,275 -195,225 0.45 0.45 0.25 0.3 460.00 43.75 45.5 43.55 45.15 -32,775 484,5000.18
1,423,575 -94,050 0.25 0.3 0.15 0.2 470.00 54 55.95 53.15 55.5 -2,850 290,7000.2
1,440,675 -142,500 0.15 0.2 0.15 0.2 480.00 62.1 65.45 62.1 64.05 -19,950 270,7500.19
692,550 -78,375 0.15 0.2 0.1 0.15 490.00 74.5 74.7 72.4 72.4 -7,125 105,4500.15
2,651,925 -353,400 0.15 0.15 0.1 0.15 500.00 82.4 86.6 82.1 86.05 -72,675 359,1000.14
441,750 -17,100 0.1 0.15 0.1 0.1 510.00 127 0 9,9750.02
474,525 -52,725 0.05 0.1 0.05 0.05 520.00 123.2 0 37,0500.08
399,000 -7,125 0.1 0.1 0.05 0.1 530.00 115 115 115 115 -2,850 12,8250.03
228,000 -8,550 0.05 0.1 0.05 0.05 540.00 125 125 125 125 -1,425 4,2750.02
689,700 -62,700 0.1 0.15 0.05 0.1 550.00 133.5 134.8 131.55 132.3 -84,075 349,1250.51
148,200 -1,425 0.05 0.05 0.05 0.05 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.05 0.05 0.05 0.05 580.00no data
39,900 0 0.05 590.00no data
360,525 -1,425 0.05 0.05 0.05 0.05 600.00 179 0 15,6750.04
237,975 0 0.05 0.05 0.05 0.05 610.00 212 0 2,8500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.1 0.15 0.05 0.1 4,275 208,050146
290.00 0.05 0.1 0.05 0.1 0 92,625
4,275 -8,550 110 110.5 109.5 109.5 300.00 0.1 0.15 0.05 0.1 41,325 567,150132.67
310.00 0.2 0.2 0.1 0.1 -11,400 101,175
2,850 0 77.55 320.00 0.15 0.2 0.1 0.15 -41,325 232,27581.5
7,125 0 80.55 80.55 80.55 80.55 330.00 0.25 0.25 0.15 0.2 -41,325 312,07543.8
69,825 0 70 70 70 70 340.00 0.3 0.35 0.2 0.2 -48,450 558,6008
171,000 -8,550 61.2 62.3 61.2 62 350.00 0.55 0.55 0.2 0.25 -286,425 2,013,52511.78
98,325 -35,625 51 51.35 49.5 49.85 360.00 0.8 0.8 0.35 0.4 -171,000 1,607,40016.35
218,025 -17,100 41.6 43.35 38.9 39.5 370.00 1 1.1 0.55 0.65 -4,275 1,815,4508.33
837,900 -131,100 31.9 34 28 31.15 380.00 1.75 1.75 0.9 1.05 82,650 2,731,7253.26
1,325,250 -371,925 21.5 25 19.5 22.25 390.00 2.85 3.15 1.7 1.9 -98,325 2,449,5751.85
2,321,325 -431,775 14.4 16.9 12.3 13.85 400.00 5.2 6 3.5 3.7 376,200 4,105,4251.77
2,785,875 -481,650 8.25 10.55 7 7.6 410.00 9.8 10.7 6.85 7.4 605,625 1,798,3500.65
4,582,800 820,800 4.65 5.95 3.35 3.8 420.00 14.95 17 12.45 13.25 55,575 1,761,3000.38
5,694,300 424,650 2.5 3.25 1.75 2 430.00 22.5 24.15 20.35 21.8 -66,975 1,216,9500.21
5,447,775 91,200 1.5 1.75 0.9 1.1 440.00 31.55 34.85 29.1 31.45 -86,925 1,379,4000.25
7,092,225 96,900 0.85 1.1 0.5 0.6 450.00 40.5 43.75 38.4 39.65 -76,950 1,366,5750.19
2,821,500 -49,875 0.65 0.65 0.3 0.35 460.00 49.9 53.75 48 50.45 -25,650 517,2750.18
1,517,625 -12,825 0.3 0.4 0.2 0.25 470.00 59.85 60.8 58 60.8 -1,425 293,5500.19
1,583,175 -49,875 0.3 0.3 0.15 0.2 480.00 72.6 72.6 68.3 68.3 -27,075 290,7000.18
770,925 -200,925 0.1 0.2 0.1 0.15 490.00 85.8 0 112,5750.15
3,005,325 -302,100 0.15 0.2 0.1 0.15 500.00 90.15 91.95 88 90.5 -25,650 431,7750.14
458,850 -94,050 0.15 0.2 0.05 0.1 510.00 127 0 9,9750.02
527,250 -41,325 0.1 0.15 0.05 0.15 520.00 123.2 0 37,0500.07
406,125 -32,775 0.1 0.1 0.05 0.05 530.00 121 121 120.4 120.4 -2,850 15,6750.04
236,550 -2,850 0.05 0.05 0.05 0.05 540.00 132 132 132 132 0 5,7000.02
752,400 -75,525 0.05 0.25 0.05 0.15 550.00 139.85 141.8 138.4 139.95 -59,850 433,2000.58
149,625 1,425 0.05 0.05 0.05 0.05 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.05 580.00no data
39,900 -2,850 0.05 0.05 0.05 0.05 590.00no data
361,950 -17,100 0.05 0.15 0.05 0.1 600.00 179 0 15,6750.04
237,975 0 0.05 610.00 212 0 2,8500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.15 0.2 0.1 0.1 17,100 203,775143
290.00 0.15 0.15 0.1 0.1 0 92,625
12,825 0 90.65 300.00 0.2 0.2 0.1 0.1 -45,600 525,82541
310.00 0.2 0.3 0.15 0.2 -41,325 112,575
2,850 0 77.55 320.00 0.25 0.3 0.15 0.2 -74,100 273,60096
7,125 0 71.7 75.15 71.7 75.15 330.00 0.4 0.5 0.25 0.3 -51,300 353,40049.6
69,825 0 64.15 64.35 64.15 64.35 340.00 0.6 0.6 0.35 0.4 -79,800 607,0508.69
179,550 0 49.15 56 49.15 53.7 350.00 0.75 0.9 0.5 0.55 68,400 2,299,95012.81
133,950 -7,125 44.2 48.2 44.2 48.2 360.00 1.35 1.4 0.7 0.8 92,625 1,778,40013.28
235,125 -18,525 30 40 30 39.7 370.00 1.95 2.2 1.05 1.2 -99,750 1,819,7257.74
969,000 -135,375 18.45 31.25 18.45 29.45 380.00 4.5 4.5 1.6 1.8 -185,250 2,649,0752.73
1,697,175 -504,450 11.5 22.7 11.3 20.75 390.00 7.95 7.95 2.8 3 337,725 2,547,9001.5
2,753,100 -1,681,500 7 15 6.3 13.45 400.00 11.45 11.5 5 5.45 779,475 3,729,2251.35
3,267,525 -387,600 3.45 9.05 3.4 7.75 410.00 18.15 18.75 9 9.8 287,850 1,192,7250.37
3,762,000 -481,650 2.1 5 1.9 4.15 420.00 26.65 26.7 15 16 -75,525 1,705,7250.45
5,269,650 -873,525 1.3 2.85 1.2 2.35 430.00 35.85 35.85 23.3 23.9 -153,900 1,283,9250.24
5,356,575 -864,975 0.9 1.7 0.75 1.45 440.00 44.9 44.9 31.95 33.3 -96,900 1,466,3250.27
6,995,325 -731,025 0.6 1 0.5 0.9 450.00 54.55 54.55 42 42.6 -39,900 1,443,5250.21
2,871,375 -376,200 0.35 0.6 0.3 0.6 460.00 64.8 64.8 51.1 52.6 -22,800 542,9250.19
1,530,450 -421,800 0.3 0.35 0.2 0.35 470.00 62.8 72.4 62.8 71.75 -7,125 294,9750.19
1,633,050 -151,050 0.25 0.3 0.15 0.25 480.00 84 84 71.25 71.5 -17,100 317,7750.19
971,850 -72,675 0.15 0.2 0.1 0.2 490.00 90 90 85.8 85.8 -5,700 112,5750.12
3,307,425 -342,000 0.2 0.2 0.1 0.2 500.00 104 104 90 91.5 -21,375 457,4250.14
552,900 -79,800 0.05 0.2 0.05 0.15 510.00 127 0 9,9750.02
568,575 -102,600 0.05 0.15 0.05 0.15 520.00 123.2 0 37,0500.07
438,900 -59,850 0.05 0.1 0.05 0.1 530.00 108.5 0 18,5250.04
239,400 -15,675 0.05 0.05 0.05 0.05 540.00 121 0 5,7000.02
827,925 -58,425 0.05 0.05 0.05 0.05 550.00 149.45 151.4 141.9 144.2 -32,775 493,0500.6
148,200 -9,975 0.05 0.05 0.05 0.05 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.05 580.00no data
42,750 0 0.15 590.00no data
379,050 -2,850 0.05 0.05 0.05 0.05 600.00 179 0 15,6750.04
237,975 1,425 0.05 0.05 0.05 0.05 610.00 212 0 2,8500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.2 2.5 0.1 0.2 19,950 186,675131
290.00 0.2 0.2 0.15 0.15 -2,850 92,625
12,825 0 90.65 300.00 0.2 0.25 0.15 0.2 31,350 571,42544.56
310.00 0.3 0.3 0.25 0.3 -1,425 153,900
2,850 0 77.55 77.55 77.55 77.55 320.00 0.4 0.45 0.3 0.35 -4,275 347,700122
7,125 0 66 66 66 66 330.00 0.55 0.55 0.45 0.5 18,525 404,70056.8
69,825 1,425 55.6 55.6 55.6 55.6 340.00 0.7 0.85 0.65 0.75 -79,800 686,8509.84
179,550 -1,425 44.5 47.5 43 44.25 350.00 0.9 1.25 0.9 1.1 -9,975 2,231,55012.43
141,075 -14,250 37.1 37.75 33.65 34.7 360.00 1.55 1.95 1.45 1.7 17,100 1,685,77511.95
253,650 -1,425 26.45 28.75 24 25.4 370.00 2.55 3.1 2.3 2.65 59,850 1,919,4757.57
1,104,375 -104,025 17.7 20.8 15.65 17.1 380.00 3.4 5.4 3.4 4.4 138,225 2,834,3252.57
2,201,625 172,425 14.1 14.1 9.6 10.65 390.00 7.55 9.35 6.7 7.8 -343,425 2,210,1751
4,434,600 332,025 7.3 8.3 5.45 5.95 400.00 11.5 15.15 11.1 13.1 -2,850 2,949,7500.67
3,655,125 105,450 4.9 4.9 2.9 3.25 410.00 18.8 22.3 17.95 20.15 -35,625 904,8750.25
4,243,650 58,425 1.6 2.95 1.6 1.95 420.00 27.7 31.45 26.5 29.05 -14,250 1,781,2500.42
6,143,175 119,700 2 2 1.15 1.3 430.00 36.95 39.35 35.05 38.35 -54,150 1,437,8250.23
6,221,550 309,225 1.1 1.2 0.75 0.85 440.00 45.4 49.6 44.8 47.9 -49,875 1,563,2250.25
7,726,350 158,175 0.95 0.95 0.5 0.6 450.00 55 58.75 54.5 57.7 -21,375 1,483,4250.19
3,247,575 -143,925 0.65 0.65 0.35 0.4 460.00 64.1 68.4 64.1 68.2 -9,975 565,7250.17
1,952,250 -129,675 0.45 0.45 0.25 0.3 470.00 74 0 302,1000.15
1,784,100 -260,775 0.35 0.35 0.15 0.2 480.00 87 89.2 84.2 85.7 -5,700 334,8750.19
1,044,525 -131,100 0.2 0.25 0.1 0.15 490.00 108 0 118,2750.11
3,649,425 -450,300 0.2 0.25 0.15 0.15 500.00 106.1 106.1 106.1 106.1 -1,425 478,8000.13
632,700 -34,200 0.15 0.15 0.05 0.05 510.00 127 0 9,9750.02
671,175 5,700 0.15 0.15 0.05 0.1 520.00 123.2 0 37,0500.06
498,750 66,975 0.15 0.15 0.05 0.1 530.00 108.5 0 18,5250.04
255,075 -7,125 0.1 0.1 0.1 0.1 540.00 121 0 5,7000.02
886,350 -4,275 0.1 0.1 0.05 0.1 550.00 154 154.4 154 154.4 -2,850 525,8250.59
158,175 0 0.05 0.05 0.05 0.05 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.05 0.05 0.05 0.05 580.00no data
42,750 0 0.15 590.00no data
381,900 -1,425 0.15 0.15 0.1 0.1 600.00 179 0 15,6750.04
236,550 -1,425 0.05 0.05 0.05 0.05 610.00 212 0 2,8500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.15 0.3 0.15 0.15 -35,625 166,725117
290.00 0.4 0.4 0.15 0.15 -18,525 95,475
12,825 -1,425 90.65 90.65 90.65 90.65 300.00 0.35 0.45 0.2 0.25 -65,550 540,07542.11
310.00 0.55 0.55 0.3 0.3 -41,325 155,325
2,850 1,425 75.55 75.55 75.55 75.55 320.00 0.7 0.75 0.35 0.4 -35,625 351,975123.5
7,125 -1,425 68.85 68.85 68.85 68.85 330.00 1.25 1.25 0.5 0.5 -151,050 386,17554.2
68,400 -1,425 51.25 55.75 51.2 55.75 340.00 1.4 1.4 0.65 0.7 17,100 766,65011.21
180,975 2,850 42.55 49.9 42.55 48.15 350.00 2 2.05 0.95 1 -155,325 2,241,52512.39
155,325 0 33.1 41 33.1 41 360.00 3 3.2 1.4 1.55 -68,400 1,668,67510.74
255,075 -112,575 22.95 31.3 22.95 30.2 370.00 4.4 4.7 2.1 2.25 -151,050 1,859,6257.29
1,208,400 -343,425 15.85 23 15 21.55 380.00 6.85 7.4 3.35 3.6 -68,400 2,696,1002.23
2,029,200 -665,475 9.65 15.55 9.4 14.2 390.00 11.45 11.75 5.7 6.2 816,525 2,553,6001.26
4,102,575 -846,450 5.05 9.4 5.05 8.55 400.00 16.8 17.35 9.55 10.5 189,525 2,952,6000.72
3,549,675 -48,450 3.25 5.3 3.15 4.95 410.00 23.9 23.9 15.6 16.95 -25,650 940,5000.26
4,185,225 -646,950 2 3.15 2 3 420.00 31.55 31.7 23.35 25 -22,800 1,795,5000.43
6,023,475 -28,500 1.3 2.1 1.3 1.95 430.00 40.65 40.65 32.4 32.4 -151,050 1,491,9750.25
5,912,325 -55,575 0.95 1.4 0.9 1.3 440.00 49.55 49.55 42.1 43.45 -62,700 1,613,1000.27
7,568,175 -849,300 0.9 1 0.7 0.9 450.00 59.2 60.2 52 52.25 -42,750 1,504,8000.2
3,391,500 -188,100 0.6 0.65 0.55 0.65 460.00 68.95 68.95 61.6 61.6 -14,250 575,7000.17
2,081,925 -208,050 0.5 0.5 0.4 0.45 470.00 74 74 74 74 0 302,1000.15
2,044,875 -317,775 0.35 0.5 0.25 0.3 480.00 86 86.05 81.25 82.5 -17,100 340,5750.17
1,175,625 -11,400 0.3 0.35 0.2 0.25 490.00 108 0 118,2750.1
4,099,725 -215,175 0.3 0.35 0.2 0.25 500.00 107 107 101.25 102.5 -12,825 480,2250.12
666,900 -69,825 0.2 0.2 0.1 0.15 510.00 127 0 9,9750.01
665,475 -68,400 0.15 0.2 0.1 0.2 520.00 123.2 123.2 123.2 123.2 0 37,0500.06
431,775 -25,650 0.2 0.2 0.15 0.2 530.00 108.5 0 18,5250.04
262,200 -5,700 0.15 0.15 0.1 0.15 540.00 121 0 5,7000.02
890,625 -37,050 0.1 0.15 0.05 0.1 550.00 153 153.2 153 153 -5,700 528,6750.59
158,175 0 0.2 560.00no data
31,350 0 0.1 570.00no data
21,375 0 0.1 580.00no data
42,750 0 0.15 590.00no data
383,325 4,275 0.1 0.1 0.05 0.05 600.00 179 0 15,6750.04
237,975 11,400 0.1 0.1 0.05 0.05 610.00 212 212 212 212 1,425 2,8500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.5 0.5 0.35 0.35 18,525 202,350142
290.00 0.55 0.75 0.35 0.4 34,200 114,000
14,250 0 102.65 300.00 0.4 0.95 0.4 0.55 9,975 605,62542.5
310.00 1 1.15 0.7 0.75 -4,275 196,650
1,425 1,425 59.45 59.45 59.45 59.45 320.00 1.05 1.55 0.85 1 45,600 387,600272
8,550 5,700 57.95 57.95 47.65 47.65 330.00 1.3 2.05 1.15 1.3 49,875 537,22562.83
69,825 12,825 44 46.8 41.9 45 340.00 2.65 2.8 1.6 1.9 76,950 749,55010.73
178,125 48,450 35 37 30.5 37 350.00 2.55 3.95 2.35 2.7 246,525 2,396,85013.46
155,325 44,175 35.15 35.15 22.4 27.2 360.00 3.45 5.8 3.05 4.05 -19,950 1,737,07511.18
367,650 196,650 26.3 26.85 15.05 19.1 370.00 5.35 8.65 4.55 6.05 202,350 2,010,6755.47
1,551,825 893,475 19.6 19.6 9.35 12.15 380.00 7.4 12.85 6.85 9.2 58,425 2,764,5001.78
2,694,675 750,975 13.1 13.45 5.55 7.45 390.00 10.75 18.95 9.95 14.05 -491,625 1,737,0750.64
4,949,025 608,475 7.9 9.3 3.2 4.35 400.00 15.55 26.6 15.5 21.3 -396,150 2,763,0750.56
3,598,125 132,525 4.7 5.15 2 2.6 410.00 23.9 35.1 22.4 28.35 -156,750 966,1500.27
4,832,175 -491,625 3.2 3.45 1.4 1.75 420.00 30.35 44.5 30.35 37.45 -215,175 1,818,3000.38
6,051,975 143,925 2.75 2.75 0.95 1.15 430.00 41 54.05 41 47.95 -94,050 1,643,0250.27
5,967,900 -22,800 1.55 1.6 0.7 0.85 440.00 55.85 63.65 54.95 56.35 -58,425 1,675,8000.28
8,417,475 -206,625 1.1 1.1 0.6 0.65 450.00 60.35 73 59.8 71.25 -78,375 1,547,5500.18
3,579,600 -369,075 0.8 0.8 0.45 0.55 460.00 78.55 82 76.95 77.3 -11,400 589,9500.16
2,289,975 -329,175 0.7 0.7 0.4 0.45 470.00 92.65 92.7 91 91.8 0 302,1000.13
2,362,650 -179,550 0.55 0.55 0.3 0.35 480.00 91.2 0 357,6750.15
1,187,025 -84,075 0.4 0.4 0.25 0.3 490.00 112.5 112.5 108 108 -5,700 118,2750.1
4,314,900 -497,325 0.35 0.4 0.25 0.3 500.00 116.5 120 116 117.75 -18,525 493,0500.11
736,725 -142,500 0.2 0.3 0.2 0.2 510.00 127 127 127 127 -5,700 9,9750.01
733,875 -31,350 0.2 0.25 0.2 0.2 520.00 135 137 135 137 -2,850 37,0500.05
457,425 -37,050 0.15 0.25 0.15 0.2 530.00 108.5 0 18,5250.04
267,900 -2,850 0.2 0.2 0.15 0.2 540.00 121 0 5,7000.02
927,675 -22,800 0.15 0.15 0.1 0.15 550.00 138.05 0 534,3750.58
158,175 -7,125 0.1 0.2 0.1 0.2 560.00no data
31,350 -2,850 0.1 0.1 0.1 0.1 570.00no data
21,375 -1,425 0.15 0.15 0.1 0.1 580.00no data
42,750 0 0.15 590.00no data
379,050 -1,425 0.05 0.1 0.05 0.1 600.00 179 0 15,6750.04
226,575 2,850 0.1 0.1 0.05 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.5 0.7 0.35 0.45 76,950 183,825129
290.00 0.7 0.9 0.5 0.6 51,300 79,800
14,250 0 102.65 300.00 0.85 1.1 0.6 0.75 121,125 595,65041.8
310.00 1.15 1.4 0.75 0.85 151,050 200,925
320.00 1.35 1.9 0.95 1.15 145,350 342,000
2,850 0 57.9 57.9 57.9 57.9 330.00 1.85 2.65 1.25 1.55 125,400 487,350171
57,000 44,175 49.35 54.9 47.85 51.9 340.00 2.5 3.65 1.75 2.1 121,125 672,60011.8
129,675 5,700 43.95 45.95 39.7 43.3 350.00 3.45 5.1 2.5 3 143,925 2,150,32516.58
111,150 35,625 35.45 36.05 31.25 33.65 360.00 4.85 7 3.6 4.25 396,150 1,757,02515.81
171,000 71,250 26.6 28.9 23.05 26.1 370.00 7.05 9.4 5 5.9 329,175 1,808,32510.58
658,350 276,450 20.55 22 16 18.55 380.00 9.3 12.65 7.2 8.05 433,200 2,706,0754.11
1,943,700 852,150 14.95 15.3 10.65 12.45 390.00 13.35 17 10.45 12.25 183,825 2,228,7001.15
4,340,550 1,365,150 7 9.9 6.65 7.95 400.00 19.45 22.8 15 17.7 -471,675 3,159,2250.73
3,465,600 642,675 6.3 6.3 4.1 4.8 410.00 25.8 30.2 22.35 24.75 -246,525 1,122,9000.32
5,323,800 357,675 4.7 4.75 2.6 3.1 420.00 34 38 29.2 32.55 -145,350 2,033,4750.38
5,908,050 430,350 2.65 3.1 1.75 2.15 430.00 42.95 46.9 38.15 41.75 -112,575 1,737,0750.29
5,990,700 256,500 1.7 2 1.1 1.5 440.00 54 56.15 48.5 50.3 -163,875 1,734,2250.29
8,624,100 -5,700 1.85 1.85 0.95 1.1 450.00 61.85 66 57.3 60.95 -39,900 1,625,9250.19
3,948,675 -54,150 1.1 1.1 0.7 0.85 460.00 71.5 76 69.1 70.25 -22,800 601,3500.15
2,619,150 28,500 0.7 0.85 0.6 0.7 470.00 80 80 80 80 -1,425 302,1000.12
2,542,200 14,250 0.75 0.75 0.5 0.6 480.00 91.2 91.2 91.2 91.2 0 357,6750.14
1,271,100 -89,775 0.5 0.55 0.4 0.5 490.00 98 0 123,9750.1
4,812,225 -282,150 0.4 0.5 0.35 0.4 500.00 113 114 108.95 111.75 -7,125 511,5750.11
879,225 -27,075 0.35 0.4 0.25 0.3 510.00 62.75 0 15,6750.02
765,225 -21,375 0.3 0.35 0.25 0.3 520.00 116.75 0 39,9000.05
494,475 -75,525 0.35 0.35 0.15 0.2 530.00 108.5 0 18,5250.04
270,750 -24,225 0.25 0.25 0.15 0.2 540.00 121 0 5,7000.02
950,475 -35,625 0.15 0.2 0.15 0.2 550.00 138.05 0 534,3750.56
165,300 -1,425 0.15 0.2 0.15 0.15 560.00no data
34,200 -1,425 0.15 0.15 0.15 0.15 570.00no data
22,800 1,425 0.15 0.15 0.15 0.15 580.00no data
42,750 0 0.15 590.00no data
380,475 5,700 0.15 0.15 0.1 0.1 600.00 179 0 15,6750.04
223,725 48,450 0.2 0.3 0.05 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.2 0.4 0.2 0.4 2,850 106,87575
290.00 0.4 0.5 0.25 0.5 14,250 28,500
14,250 -1,425 102.65 102.65 102.65 102.65 300.00 0.35 0.7 0.25 0.65 -21,375 474,52533.3
310.00 0.35 0.9 0.35 0.85 19,950 49,875
320.00 0.45 1.3 0.4 1.2 19,950 196,650
2,850 0 99.95 330.00 0.65 1.7 0.55 1.65 72,675 361,950127
12,825 0 62.25 340.00 0.9 2.5 0.7 2.35 61,275 551,47543
123,975 2,850 53.3 53.3 44.7 46.95 350.00 1.2 3.7 0.95 3.4 235,125 2,006,40016.18
75,525 25,650 60.55 60.55 35.3 38.3 360.00 1.65 5.3 1.3 4.8 -39,900 1,360,87518.02
99,750 11,400 51 51 28.15 29.45 370.00 2.1 7.4 1.75 6.65 95,475 1,479,15014.83
381,900 111,150 42.05 42.8 20.5 21.95 380.00 2.8 10.4 2.4 9.2 206,625 2,272,8755.95
1,091,550 391,875 32 34.2 14.35 15.55 390.00 4.1 14.25 3.6 12.65 420,375 2,044,8751.87
2,975,400 1,254,000 25 26 9.6 10.45 400.00 6.3 19.5 5.3 17.65 -977,550 3,630,9001.22
2,822,925 944,775 18 19.35 6.25 6.9 410.00 9.45 26.2 7.7 23.8 -450,300 1,369,4250.49
4,966,125 1,359,450 12.05 13 4.1 4.6 420.00 12.6 34 11.85 31.7 -473,100 2,178,8250.44
5,477,700 -162,450 8.05 8.6 2.8 3.2 430.00 18 41.9 17.5 40.3 -105,450 1,849,6500.34
5,734,200 180,975 5.6 5.6 2.05 2.3 440.00 25.7 50.4 24.55 48.8 -135,375 1,898,1000.33
8,629,800 836,475 3.3 3.65 1.55 1.75 450.00 34.25 61.15 33.05 58.35 -79,800 1,665,8250.19
4,002,825 86,925 2.3 2.55 1.15 1.25 460.00 44.05 68.5 41.9 68.5 -5,700 624,1500.16
2,590,650 -121,125 1.55 1.75 0.85 0.95 470.00 53.95 79.75 53.75 79.75 -1,425 303,5250.12
2,527,950 -189,525 1.15 1.2 0.65 0.75 480.00 61.9 90 61.9 90 -14,250 357,6750.14
1,360,875 -65,550 0.85 0.9 0.55 0.6 490.00 92.35 98 92.35 98 0 123,9750.09
5,094,375 -634,125 0.7 0.75 0.45 0.55 500.00 81.25 100 81.25 100 0 518,7000.1
906,300 -72,675 0.6 0.6 0.35 0.45 510.00 62.75 0 15,6750.02
786,600 -52,725 0.5 0.5 0.3 0.35 520.00 103 116.75 103 116.75 -5,700 39,9000.05
570,000 -4,275 0.5 0.5 0.25 0.3 530.00 108.5 0 18,5250.03
294,975 -2,850 0.3 0.3 0.2 0.25 540.00 121 0 5,7000.02
986,100 -21,375 0.25 0.3 0.15 0.2 550.00 138.05 0 534,3750.54
166,725 -1,425 0.25 0.25 0.2 0.2 560.00no data
35,625 0 0.15 0.15 0.15 0.15 570.00no data
21,375 -1,425 0.15 0.2 0.15 0.15 580.00no data
42,750 2,850 0.15 0.15 0.15 0.15 590.00no data
374,775 -11,400 0.1 0.15 0.1 0.15 600.00 179 0 15,6750.04
175,275 12,825 0.1 0.65 0.1 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 280.00 0.25 0.25 0.2 0.2 1,425 104,02573
290.00 0.3 0.4 0.3 0.35 0 14,250
15,675 0 101.1 300.00 0.45 0.55 0.4 0.45 -25,650 495,90031.64
310.00 0.5 0.6 0.5 0.55 8,550 29,925
320.00 0.8 0.8 0.6 0.65 -12,825 176,700
2,850 0 99.95 330.00 0.85 1.1 0.75 0.9 38,475 289,275101.5
12,825 0 62.25 340.00 1.15 1.4 1 1.15 61,275 490,20038.22
121,125 -1,425 65 66 64 66 350.00 1.65 1.9 1.4 1.6 85,500 1,771,27514.62
49,875 14,250 54.35 57.95 54.35 56.7 360.00 2.25 2.6 1.9 2.2 226,575 1,400,77528.09
88,350 4,275 45.65 47.3 44.15 47.3 370.00 3 3.65 2.6 2.95 -44,175 1,383,67515.66
270,750 -5,700 36.55 39.75 35 38.2 380.00 4.05 5.1 3.55 4.05 49,875 2,066,2507.63
699,675 7,125 28.35 30.45 27.3 30 390.00 7.35 7.35 4.95 5.6 22,800 1,624,5002.32
1,721,400 -233,700 20 23.4 19.5 22.3 400.00 9 10.1 7.1 8.1 66,975 4,608,4502.68
1,878,150 -118,275 14.6 16.8 13.85 15.65 410.00 14.5 14.5 10.3 11.5 222,300 1,819,7250.97
3,606,675 -286,425 9.6 11.4 9.2 10.55 420.00 21.6 21.65 14.9 16.25 -74,100 2,651,9250.74
5,640,150 12,825 6 7.4 5.9 6.9 430.00 24.75 25.9 20.9 22.7 -21,375 1,955,1000.35
5,553,225 -183,825 3.95 4.85 3.9 4.45 440.00 31 33.1 28.45 29.65 -51,300 2,033,4750.37
7,793,325 -604,200 2.75 3.3 2.7 3 450.00 40.75 42.25 36.9 38.75 -12,825 1,745,6250.22
3,915,900 -165,300 1.9 2.3 1.85 2.05 460.00 51.65 51.7 45.6 46.95 -12,825 629,8500.16
2,711,775 -32,775 1.5 1.6 1.3 1.45 470.00 59.7 59.7 55.65 57.05 -2,850 304,9500.11
2,717,475 51,300 1.05 1.2 1 1.05 480.00 69.7 69.7 65.95 65.95 0 371,9250.14
1,426,425 -42,750 0.85 0.9 0.75 0.8 490.00 63.9 0 123,9750.09
5,728,500 -115,425 0.7 0.75 0.65 0.7 500.00 89.1 90.05 85.2 86 -14,250 518,7000.09
978,975 -75,525 0.55 0.65 0.5 0.6 510.00 62.75 0 15,6750.02
839,325 -34,200 0.55 0.55 0.4 0.5 520.00 106 106 106 106 -2,850 45,6000.05
574,275 -7,125 0.4 0.45 0.35 0.35 530.00 108.5 0 18,5250.03
297,825 -7,125 0.3 0.35 0.3 0.35 540.00 121 121 121 121 1,425 5,7000.02
1,007,475 21,375 0.25 0.3 0.25 0.25 550.00 138.05 0 534,3750.53
168,150 -1,425 0.25 0.3 0.2 0.25 560.00no data
35,625 1,425 0.25 0.25 0.25 0.25 570.00no data
22,800 0 0.2 0.2 0.2 0.2 580.00no data
39,900 0 0.2 590.00no data
386,175 7,125 0.1 0.15 0.1 0.15 600.00 179 0 15,6750.04
162,450 18,525 0.1 0.1 0.1 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 130 130 130 130 280.00 0.35 0.45 0.2 0.3 -2,850 102,60072
290.00 0.55 0.6 0.3 0.4 0 14,250
15,675 0 101.1 101.1 101.1 101.1 300.00 0.65 0.8 0.4 0.55 58,425 521,55033.27
310.00 0.75 0.75 0.55 0.65 1,425 21,375
320.00 0.95 1.35 0.65 0.85 2,850 189,525
2,850 0 99.95 330.00 1.25 1.8 0.85 1.15 35,625 250,80088
12,825 4,275 59.25 62.25 59.25 62.25 340.00 1.95 2.4 1.15 1.5 39,900 428,92533.44
122,550 18,525 56.55 60.9 51.65 58.45 350.00 2.35 3.4 1.6 2.1 81,225 1,685,77513.76
35,625 7,125 45.9 53.75 43.85 49.2 360.00 4 4.65 2.25 2.95 294,975 1,174,20032.96
84,075 0 38.05 44 34.6 42.8 370.00 4.5 6.4 3.15 4.1 105,450 1,427,85016.98
276,450 -21,375 29.9 36.7 26.9 32.05 380.00 7.2 8.8 4.5 5.8 132,525 2,016,3757.29
692,550 98,325 22.6 28.7 20 24.45 390.00 10.05 12.1 6.35 8.15 116,850 1,601,7002.31
1,955,100 367,650 16.65 21.45 14.3 17.75 400.00 13.7 16.45 9.05 11.45 -15,675 4,541,4752.32
1,996,425 332,025 12.35 15.1 9.75 12.25 410.00 18.65 21.85 12.7 15.9 -81,225 1,597,4250.8
3,893,100 577,125 7.1 10.2 6.4 8.15 420.00 23.3 28.1 17.7 21.55 -74,100 2,726,0250.7
5,627,325 383,325 5.5 6.65 4.05 5.3 430.00 30.75 35.8 24.25 29.1 -69,825 1,976,4750.35
5,737,050 82,650 3.65 4.4 2.8 3.55 440.00 39.7 44.55 32.1 37.1 -48,450 2,084,7750.36
8,397,525 292,125 2.5 3.05 2.05 2.55 450.00 49 52.35 40.7 46 -8,550 1,758,4500.21
4,081,200 228,000 1.55 2.1 1.5 1.8 460.00 57.8 60.5 50.6 56.3 -5,700 642,6750.16
2,744,550 277,875 1.3 1.5 1.1 1.3 470.00 60.8 65.45 59.1 64.55 -4,275 307,8000.11
2,666,175 145,350 0.95 1.1 0.85 0.95 480.00 75.35 75.35 70.2 71.15 -1,425 371,9250.14
1,469,175 -8,550 0.75 0.85 0.65 0.75 490.00 63.9 0 123,9750.08
5,843,925 41,325 0.75 0.75 0.55 0.65 500.00 95.75 101.15 91.2 93 -12,825 532,9500.09
1,054,500 -12,825 0.55 0.6 0.4 0.5 510.00 62.75 0 15,6750.01
873,525 -25,650 0.35 0.55 0.35 0.4 520.00 116.25 116.25 115 115 -5,700 48,4500.06
581,400 -15,675 0.4 0.4 0.3 0.35 530.00 108.5 0 18,5250.03
304,950 5,700 0.4 0.4 0.25 0.25 540.00 107 0 4,2750.01
986,100 -15,675 0.25 0.3 0.2 0.25 550.00 138.05 138.05 138.05 138.05 0 534,3750.54
169,575 1,425 0.2 0.25 0.2 0.2 560.00no data
34,200 4,275 0.25 0.25 0.2 0.25 570.00no data
22,800 -4,275 0.15 0.2 0.15 0.2 580.00no data
39,900 2,850 0.2 0.2 0.2 0.2 590.00no data
379,050 12,825 0.1 0.15 0.1 0.15 600.00 179 0 15,6750.04
143,925 1,425 0.1 0.1 0.1 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.25 0.3 0.15 0.3 4,275 105,45074
290.00 0.45 0.5 0.45 0.5 0 14,250
15,675 0 141.9 300.00 0.5 0.7 0.4 0.6 78,375 463,12529.55
310.00 0.65 0.8 0.6 0.75 7,125 19,950
320.00 0.7 0.95 0.65 0.9 62,700 186,675
2,850 0 99.95 330.00 1.2 1.3 0.75 1.2 24,225 215,17575.5
8,550 0 94.5 340.00 0.95 1.75 0.95 1.65 84,075 389,02545.5
104,025 12,825 72 72 57.9 58.9 350.00 2.75 2.75 1.2 2.2 84,075 1,604,55015.42
28,500 4,275 55.2 55.2 49.15 49.95 360.00 1.75 3.4 1.6 3.1 41,325 879,22530.85
84,075 2,850 47 47 41 41.3 370.00 2.4 4.75 2.3 4.3 280,725 1,322,40015.73
297,825 48,450 39.7 40.9 32.25 32.85 380.00 3.8 6.75 3.45 6.35 200,925 1,883,8506.33
594,225 -2,850 31.6 31.6 24.95 25.55 390.00 5.35 9.4 5.05 9 175,275 1,484,8502.5
1,587,450 249,375 28 28 18.15 19.05 400.00 8 12.95 7.3 12.5 567,150 4,557,1502.87
1,664,400 1,112,925 18.2 18.55 12.75 13.5 410.00 12 17.35 10.75 16.65 59,850 1,678,6501.01
3,315,975 1,597,425 10.8 13.05 8.55 9.15 420.00 16.1 22.85 15.2 22.15 -560,025 2,800,1250.84
5,244,000 1,480,575 10.1 10.1 5.65 6 430.00 21.8 29.85 21 28.85 -259,350 2,046,3000.39
5,654,400 313,500 6.3 6.8 3.85 4.05 440.00 28.75 37.9 28.2 36.8 -296,400 2,133,2250.38
8,105,400 1,131,450 5 5 2.7 2.85 450.00 38.1 47.1 36 45.95 -52,725 1,767,0000.22
3,853,200 35,625 2.95 3.05 1.9 2 460.00 45.25 55 45.25 54.7 1,425 648,3750.17
2,466,675 -257,925 2.05 2.05 1.2 1.45 470.00 56.35 64.7 56.35 64.55 -29,925 312,0750.13
2,520,825 -732,450 1.6 1.6 0.75 1.1 480.00 65.9 71.6 65.9 71.6 -8,550 373,3500.15
1,477,725 -635,550 1.2 1.2 0.55 0.85 490.00 63.9 0 123,9750.08
5,802,600 -582,825 1.05 1.05 0.55 0.7 500.00 84.05 94 84.05 94 -7,125 545,7750.09
1,067,325 -250,800 0.65 0.7 0.4 0.5 510.00 62.75 0 15,6750.01
899,175 -255,075 0.6 0.6 0.3 0.4 520.00 75 0 54,1500.06
597,075 -21,375 0.4 0.5 0.3 0.4 530.00 108.5 0 18,5250.03
299,250 -58,425 0.3 0.4 0.25 0.3 540.00 107 0 4,2750.01
1,001,775 -136,800 0.3 0.3 0.15 0.3 550.00 121.45 0 534,3750.53
168,150 -9,975 0.2 0.3 0.15 0.25 560.00no data
29,925 -2,850 0.3 0.3 0.15 0.2 570.00no data
27,075 4,275 0.25 0.25 0.2 0.2 580.00no data
37,050 0 0.2 0.2 0.15 0.15 590.00no data
366,225 0 0.2 0.2 0.1 0.1 600.00 179 0 15,6750.04
142,500 -1,425 0.1 0.1 0.05 0.1 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.15 0.15 0.1 0.1 0 101,17571
290.00 0.45 0 14,250
15,675 0 141.9 300.00 0.4 0.4 0.3 0.35 -8,550 384,75024.55
310.00 0.35 0.35 0.35 0.35 -1,425 12,825
320.00 0.45 0.45 0.4 0.4 1,425 123,975
2,850 0 99.95 330.00 0.6 0.65 0.55 0.65 -11,400 190,95067
8,550 0 94.5 340.00 1.2 1.2 0.6 0.65 5,700 304,95035.67
91,200 1,425 77.75 79 76 79 350.00 1.15 1.15 0.75 0.85 5,700 1,520,47516.67
24,225 0 83 360.00 1.65 1.7 1.1 1.2 51,300 837,90034.59
81,225 -2,850 55.85 60.15 55.85 58.7 370.00 2.25 2.35 1.55 1.65 64,125 1,041,67512.82
249,375 0 49.15 50.45 48.05 49.9 380.00 2.85 3.35 2.1 2.3 -232,275 1,682,9256.75
597,075 1,425 40.4 41.9 39.25 41.55 390.00 4.7 4.7 3.15 3.35 62,700 1,309,5752.19
1,338,075 19,950 31.3 34.1 29.7 33.35 400.00 6.25 6.85 4.8 5 108,300 3,990,0002.98
551,475 5,700 23.7 26.5 22.75 25.85 410.00 10 10.2 7.15 7.4 39,900 1,618,8002.94
1,718,550 24,225 17.95 20 16.6 19.05 420.00 13.45 15.75 10.35 10.85 430,350 3,360,1501.96
3,763,425 524,400 13.4 14.55 11.9 14.05 430.00 17.8 19.05 14.75 15.25 -62,700 2,305,6500.61
5,340,900 -55,575 9.85 10.35 8.4 9.9 440.00 24.65 25.4 20.75 21.25 -108,300 2,429,6250.45
6,973,950 -45,600 7 7.2 5.25 6.8 450.00 32.4 32.5 27.5 28.3 -34,200 1,819,7250.26
3,817,575 -34,200 4.55 4.85 3.9 4.6 460.00 37.5 38.8 35.55 35.55 -8,550 646,9500.17
2,724,600 1,425 3.2 3.25 2.7 3.1 470.00 48.65 48.65 44.6 44.6 -2,850 342,0000.13
3,253,275 -52,725 2.6 2.6 2 2.25 480.00 54.9 55.95 52.95 53 -14,250 381,9000.12
2,113,275 49,875 1.85 1.85 1.5 1.7 490.00 63.9 63.9 63.9 63.9 0 123,9750.06
6,385,425 243,675 1.5 1.5 1.15 1.3 500.00 74.4 75.4 73 73 -7,125 552,9000.09
1,318,125 22,800 0.95 1 0.85 0.95 510.00 62.75 0 15,6750.01
1,154,250 -44,175 0.75 0.85 0.7 0.75 520.00 75 0 54,1500.05
618,450 24,225 0.6 0.7 0.55 0.65 530.00 108.5 0 18,5250.03
357,675 1,425 0.5 0.5 0.45 0.45 540.00 107 0 4,2750.01
1,138,575 -14,250 0.4 0.5 0.3 0.35 550.00 122.8 122.8 121.3 121.45 0 534,3750.47
178,125 1,425 0.5 0.5 0.3 0.3 560.00no data
32,775 0 0.3 0.35 0.3 0.35 570.00no data
22,800 1,425 0.35 0.35 0.25 0.3 580.00no data
37,050 0 0.25 0.25 0.25 0.25 590.00no data
366,225 -1,425 0.25 0.25 0.15 0.25 600.00 179 0 15,6750.04
143,925 2,850 0.15 0.15 0.1 0.15 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.1 0.15 0.1 0.15 8,550 101,17571
290.00 0.45 0 14,250
15,675 0 141.9 300.00 0.35 0.45 0.25 0.45 -8,550 393,30025.09
310.00 0.45 0 14,250
320.00 0.4 0.6 0.35 0.45 -2,850 122,550
2,850 0 99.95 330.00 0.6 0.6 0.6 0.6 -2,850 202,35071
8,550 0 94.5 340.00 0.65 0.9 0.6 0.8 -2,850 299,25035
89,775 2,850 84.55 84.55 79.5 79.5 350.00 0.9 1.15 0.8 1 102,600 1,514,77516.87
24,225 0 83 360.00 1.25 1.55 1.2 1.4 172,425 786,60032.47
84,075 0 68.5 370.00 2.9 2.9 1.6 1.85 4,275 977,55011.63
249,375 -21,375 55.5 55.5 49.1 51.75 380.00 2.25 2.85 2.2 2.55 -38,475 1,915,2007.68
595,650 1,425 45.5 45.5 41 42.85 390.00 3.1 3.95 2.9 3.5 2,850 1,246,8752.09
1,318,125 45,600 38.5 40.65 32.7 35.5 400.00 4.3 5.75 4.05 5.05 35,625 3,881,7002.94
545,775 9,975 29.9 31.35 25.5 27.7 410.00 6.15 8.5 5.85 7.4 28,500 1,578,9002.89
1,694,325 119,700 23.7 25.75 18.9 20.75 420.00 9.2 12.35 8.5 10.85 -11,400 2,929,8001.73
3,239,025 688,275 17 19.5 14 15.35 430.00 14 17.35 12.2 15.4 12,825 2,368,3500.73
5,396,475 1,229,775 13.65 14.45 10 11.15 440.00 19.4 23.3 17.05 21.1 12,825 2,537,9250.47
7,019,550 265,050 9.5 10.3 7.05 7.9 450.00 24.9 30 22.95 27.9 -19,950 1,853,9250.26
3,851,775 209,475 6.55 7.35 4.85 5.45 460.00 30.7 38 30.7 35.75 -9,975 655,5000.17
2,723,175 410,400 4.75 5 3.3 3.75 470.00 39.5 45.85 39.45 44.05 7,125 344,8500.13
3,306,000 96,900 3.5 3.6 2.4 2.75 480.00 46.7 52.5 46.7 52.5 -4,275 396,1500.12
2,063,400 159,600 2.2 2.55 1.75 2 490.00 63.8 63.8 63.8 63.8 1,425 123,9750.06
6,141,750 746,700 1.65 1.9 1.3 1.5 500.00 67 71.5 67 71.3 -4,275 560,0250.09
1,295,325 116,850 1.3 1.3 1 1.1 510.00 62.75 0 15,6750.01
1,198,425 32,775 0.9 1 0.75 0.85 520.00 75 0 54,1500.05
594,225 21,375 0.75 0.75 0.65 0.7 530.00 108.5 0 18,5250.03
356,250 -1,425 0.6 0.6 0.45 0.5 540.00 107 0 4,2750.01
1,152,825 19,950 0.4 0.55 0.4 0.45 550.00 113.45 121.5 113.45 121.5 -1,425 534,3750.46
176,700 4,275 0.45 0.5 0.4 0.5 560.00no data
32,775 0 0.3 0.55 0.3 0.45 570.00no data
21,375 0 0.2 0.2 0.2 0.2 580.00no data
37,050 0 0.3 0.3 0.3 0.3 590.00no data
367,650 -1,425 0.25 0.3 0.2 0.25 600.00 179 0 15,6750.04
141,075 7,125 0.2 0.2 0.1 0.15 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.2 0.2 0.15 0.15 14,250 92,62565
290.00 0.45 0 14,250
15,675 0 141.9 300.00 0.4 0.4 0.3 0.3 5,700 401,85025.64
310.00 0.45 0 14,250
320.00 0.55 0.6 0.5 0.5 -2,850 125,400
2,850 0 99.95 330.00 0.65 0.65 0.6 0.6 -2,850 205,20072
8,550 0 94.5 340.00 0.85 0.9 0.65 0.7 -12,825 302,10035.33
86,925 5,700 85.5 89.75 85 88.55 350.00 1.05 1.2 0.9 0.95 -5,700 1,412,17516.25
24,225 0 83 360.00 1.35 1.55 1.15 1.2 -27,075 614,17525.35
84,075 0 69 69 68.5 68.5 370.00 1.8 2.1 1.55 1.6 -37,050 973,27511.58
270,750 -1,425 57.8 61.7 55.75 59.2 380.00 2.4 2.8 2 2.2 111,150 1,953,6757.22
594,225 1,425 50.75 51 46.85 51 390.00 3.25 3.75 2.65 2.9 -11,400 1,244,0252.09
1,272,525 -215,175 42.7 45.05 38.3 41.45 400.00 4.5 5.2 3.6 3.95 -25,650 3,846,0753.02
535,800 -5,700 32.7 36.1 30.7 33.25 410.00 6.35 7.4 5.15 5.7 18,525 1,550,4002.89
1,574,625 19,950 27.35 29.5 23.45 26.1 420.00 8.4 10.6 7.4 8.4 92,625 2,941,2001.87
2,550,750 -219,450 21.95 22.8 17.55 19.65 430.00 13.05 14.8 10.55 12.1 96,900 2,355,5250.92
4,166,700 92,625 15.6 17.3 12.9 14.65 440.00 17 20.2 15 16.95 104,025 2,525,1000.61
6,754,500 14,250 11.55 12.7 9.35 10.6 450.00 24.75 26.5 20.45 22.85 -48,450 1,873,8750.28
3,642,300 -19,950 8.5 9.1 6.55 7.5 460.00 31.1 33.55 26.95 29.5 -51,300 665,4750.18
2,312,775 62,700 6.3 6.4 4.6 5.25 470.00 40.2 41.45 34.95 37.6 -11,400 337,7250.15
3,209,100 -31,350 4.5 4.5 3.3 3.75 480.00 46.55 49.9 42.8 45.95 18,525 400,4250.12
1,903,800 -18,525 3.15 3.2 2.4 2.7 490.00 59 59 55.05 55.25 -4,275 122,5500.06
5,395,050 5,700 2.5 2.5 1.8 2.05 500.00 64.8 67.5 60 64.2 5,700 564,3000.1
1,178,475 5,700 1.7 1.7 1.25 1.45 510.00 62.75 0 15,6750.01
1,165,650 -54,150 1.2 1.2 0.9 1.05 520.00 75 0 54,1500.05
572,850 -14,250 0.85 0.9 0.7 0.85 530.00 108.5 0 18,5250.03
357,675 15,675 0.6 0.65 0.55 0.65 540.00 107 0 4,2750.01
1,132,875 -54,150 0.5 0.5 0.4 0.5 550.00 111.55 0 535,8000.47
172,425 2,850 0.4 0.45 0.4 0.45 560.00no data
32,775 -2,850 0.3 0.4 0.3 0.4 570.00no data
21,375 -7,125 0.3 0.3 0.25 0.3 580.00no data
37,050 -1,425 0.3 0.3 0.3 0.3 590.00no data
369,075 2,850 0.3 0.3 0.25 0.3 600.00 179 0 15,6750.04
133,950 -2,850 0.25 0.3 0.2 0.2 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.15 0.25 0.15 0.2 34,200 78,37555
290.00 0.45 0 14,250
15,675 0 141.9 300.00 0.4 0.5 0.4 0.4 -1,425 396,15025.27
310.00 0.6 0.6 0.45 0.45 1,425 14,250
320.00 0.55 0.6 0.55 0.6 0 128,250
2,850 0 99.95 330.00 0.7 0.7 0.7 0.7 7,125 208,05073
8,550 0 94.5 340.00 1 1 0.8 0.85 -28,500 314,92536.83
81,225 0 85.3 87.7 85.3 86.35 350.00 1.3 1.35 1 1.1 32,775 1,417,87517.46
24,225 0 83 360.00 1.75 1.8 1.4 1.45 -1,425 641,25026.47
84,075 0 60.65 370.00 2.35 2.4 1.8 1.9 21,375 1,010,32512.02
272,175 1,425 55.65 60 55.65 58.65 380.00 3 3.25 2.4 2.55 126,825 1,842,5256.77
592,800 1,425 44.95 50.75 44.65 50.3 390.00 4.3 4.45 3.25 3.45 165,300 1,255,4252.12
1,487,700 -12,825 37 42.95 35.85 41.4 400.00 5.6 6.2 4.4 4.7 -2,850 3,871,7252.6
541,500 -4,275 29.45 34.5 28.9 33.3 410.00 8.35 8.6 6.2 6.6 92,625 1,531,8752.83
1,554,675 45,600 22.5 27.35 22.05 26.35 420.00 12 12.2 8.9 9.4 92,625 2,848,5751.83
2,770,200 216,600 18.95 21.2 16.6 20.3 430.00 15.55 16.75 12.5 13.2 51,300 2,258,6250.82
4,074,075 294,975 14.1 16.1 12.35 15.35 440.00 21.1 22 17.2 17.95 61,275 2,421,0750.59
6,740,250 262,200 9.75 11.95 8.9 11.35 450.00 28.3 28.5 23.1 24.15 25,650 1,922,3250.29
3,662,250 -22,800 7.45 8.7 6.25 8.2 460.00 34.2 35.05 30 30.9 -18,525 716,7750.2
2,250,075 11,400 5.3 6.3 4.4 5.9 470.00 42.1 43.1 38 38.3 -1,425 349,1250.16
3,240,450 -12,825 3.9 4.5 3.1 4.2 480.00 50.25 50.7 46.35 46.65 2,850 381,9000.12
1,922,325 45,600 2.7 3.25 2.2 3.05 490.00 65.05 0 126,8250.07
5,389,350 159,600 2.1 2.5 1.7 2.35 500.00 69.9 70 64 64.2 2,850 558,6000.1
1,172,775 -27,075 1.45 1.7 1.15 1.6 510.00 62.75 0 15,6750.01
1,219,800 121,125 1 1.3 0.9 1.15 520.00 75 0 54,1500.04
587,100 59,850 0.75 1 0.7 0.9 530.00 108.5 0 18,5250.03
342,000 11,400 0.55 0.7 0.55 0.7 540.00 107 0 4,2750.01
1,187,025 -32,775 0.5 0.55 0.45 0.5 550.00 111.55 111.55 111.55 111.55 0 535,8000.45
169,575 7,125 0.35 0.55 0.35 0.55 560.00no data
35,625 -1,425 0.45 0.45 0.45 0.45 570.00no data
28,500 -1,425 0.35 0.4 0.3 0.4 580.00no data
38,475 0 0.3 0.3 0.3 0.3 590.00no data
366,225 -24,225 0.3 0.3 0.25 0.3 600.00 179 0 15,6750.04
136,800 25,650 0.25 0.3 0.25 0.3 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.25 0 44,17531
290.00 0.45 0 14,250
15,675 0 141.9 300.00 0.45 0.55 0.45 0.45 -5,700 397,57525.36
310.00 0.55 0.55 0.55 0.55 -2,850 12,825
320.00 0.65 0.7 0.55 0.6 -2,850 128,250
2,850 0 99.95 330.00 0.7 0.9 0.7 0.8 -4,275 200,92570.5
8,550 0 94.5 94.5 94.5 94.5 340.00 0.85 1.1 0.85 0.9 41,325 343,42540.17
81,225 7,125 82.05 82.05 79 79 350.00 1.2 1.45 1 1.15 -21,375 1,385,10017.05
24,225 0 83 360.00 1.5 2.05 1.5 1.55 -57,000 642,67526.53
84,075 0 60.65 60.65 60.65 60.65 370.00 2.1 2.75 2 2.1 5,700 988,95011.76
270,750 -28,500 51.05 56.4 49.65 56.4 380.00 3 3.8 2.7 2.85 -34,200 1,715,7006.34
591,375 2,850 42.45 48 42.45 47.65 390.00 3.95 5.2 3.65 3.85 81,225 1,090,1251.84
1,500,525 343,425 37 39.6 33.75 38.4 400.00 6.95 7.3 5.15 5.4 -27,075 3,874,5752.58
545,775 19,950 26.55 31.8 26.55 31.15 410.00 8.6 10.15 7.3 7.55 109,725 1,439,2502.64
1,509,075 99,750 22.15 24.9 20 24.25 420.00 12 14.05 10.4 10.8 125,400 2,755,9501.83
2,553,600 608,475 16.7 19.2 15 18.45 430.00 17.75 19 14.5 15 290,700 2,207,3250.86
3,779,100 166,725 12.95 14.4 11 13.85 440.00 21 24.9 19.75 20.1 -37,050 2,359,8000.62
6,478,050 329,175 11 11 8.05 10.15 450.00 28.25 31.55 26.05 26.55 -1,425 1,896,6750.29
3,685,050 195,225 7 7.7 5.7 7.3 460.00 36.45 39.15 33.05 33.4 -11,400 735,3000.2
2,238,675 -86,925 5.1 5.5 4 5.1 470.00 44.3 46.9 41.1 41.25 24,225 350,5500.16
3,253,275 75,525 3.9 3.95 2.8 3.7 480.00 51.2 51.2 50.45 50.45 -2,850 379,0500.12
1,876,725 -122,550 2.8 2.9 1.95 2.65 490.00 65.05 65.05 65.05 65.05 -1,425 126,8250.07
5,229,750 346,275 2.05 2.15 1.45 2 500.00 75 75 70.15 70.15 8,550 555,7500.11
1,199,850 94,050 1.5 1.55 1 1.4 510.00 62.75 0 15,6750.01
1,098,675 -24,225 1.15 1.2 0.75 1.1 520.00 75 0 54,1500.05
527,250 -28,500 0.75 0.9 0.6 0.9 530.00 108.5 0 18,5250.04
330,600 5,700 0.65 0.7 0.45 0.65 540.00 107 0 4,2750.01
1,219,800 -1,425 0.5 0.55 0.45 0.5 550.00 111.8 0 535,8000.44
162,450 -2,850 0.45 0.5 0.45 0.5 560.00no data
37,050 5,700 0.45 0.45 0.45 0.45 570.00no data
29,925 4,275 0.45 0.45 0.4 0.45 580.00no data
38,475 21,375 0.5 0.75 0.3 0.4 590.00no data
390,450 28,500 0.35 0.35 0.25 0.35 600.00 179 0 15,6750.04
111,150 7,125 0.25 0.25 0.2 0.2 610.00 175 0 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.25 0.25 0.25 0.25 0 44,17531
290.00 0.45 0 14,250
15,675 -1,425 141.9 141.9 141.9 141.9 300.00 0.5 0.5 0.4 0.4 -17,100 403,27525.73
310.00 0.65 0 15,675
320.00 0.65 0.65 0.6 0.6 5,700 131,100
2,850 0 99.95 330.00 0.7 0.75 0.55 0.65 -2,850 205,20072
8,550 0 110 340.00 0.65 0.85 0.65 0.75 -8,550 302,10035.33
74,100 2,850 93 93 83 83 350.00 1 1.1 0.9 1.05 94,050 1,406,47518.98
24,225 0 83 360.00 1.3 1.5 1.2 1.45 -25,650 699,67528.88
84,075 0 79.45 370.00 1.6 2.05 1.55 1.95 -24,225 983,25011.69
299,250 0 62.2 62.2 60 60 380.00 2 2.9 2 2.8 2,850 1,749,9005.85
588,525 0 48.95 48.95 47.2 47.5 390.00 2.9 4.1 2.85 3.95 -24,225 1,008,9001.71
1,157,100 -28,500 47.75 48 38 38.9 400.00 4.2 5.9 3.8 5.6 121,125 3,901,6503.37
525,825 5,700 40.6 40.6 31.25 31.3 410.00 5.7 8.4 5.55 8 -262,200 1,329,5252.53
1,409,325 5,700 31.65 32.25 23.4 24.55 420.00 8.4 11.95 7.95 11.35 -188,100 2,630,5501.87
1,945,125 176,700 26.35 27 18.1 18.95 430.00 12.2 16.5 11.15 15.7 316,350 1,916,6250.99
3,612,375 770,925 18.55 21.15 13.6 14.4 440.00 16.65 22.05 14.1 20.95 61,275 2,396,8500.66
6,148,875 487,350 15.4 16.5 10.1 10.8 450.00 20.85 28.45 20.7 27.35 -1,425 1,898,1000.31
3,489,825 27,075 12.05 12.5 7.45 7.9 460.00 27.8 35.05 27.75 34.15 -11,400 746,7000.21
2,325,600 -92,625 8.7 9 5.45 5.7 470.00 33.6 40.9 33.6 40.7 -2,850 326,3250.14
3,177,750 9,975 6.3 6.5 3.9 4.1 480.00 41.55 46.2 41.55 46.2 4,275 381,9000.12
1,999,275 111,150 5 5 2.8 3 490.00 54.7 0 128,2500.06
4,883,475 530,100 2.8 3.5 2.05 2.2 500.00 59.8 68.5 59.75 68.4 -2,850 547,2000.11
1,105,800 169,575 2.4 2.5 1.45 1.55 510.00 62.75 0 15,6750.01
1,122,900 59,850 1.95 1.95 1.05 1.2 520.00 75 0 54,1500.05
555,750 18,525 1.2 1.45 0.85 0.9 530.00 108.5 0 18,5250.03
324,900 1,425 1.2 1.2 0.65 0.7 540.00 107 107 107 107 1,425 4,2750.01
1,221,225 28,500 0.95 0.95 0.6 0.65 550.00 111.8 111.8 111.8 111.8 1,425 535,8000.44
165,300 2,850 0.8 0.8 0.5 0.5 560.00no data
31,350 5,700 0.6 0.6 0.5 0.5 570.00no data
25,650 0 0.45 580.00no data
17,100 1,425 0.55 0.55 0.4 0.4 590.00no data
361,950 2,850 0.45 0.45 0.35 0.35 600.00 179 0 15,6750.04
104,025 22,800 0.3 0.3 0.25 0.25 610.00 175 175 175 175 1,425 1,4250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.3 0.4 0.3 0.4 5,700 44,17531
290.00 0.45 0 14,250
17,100 0 117.6 300.00 0.4 0.5 0.4 0.5 18,525 420,37524.58
310.00 0.65 0 15,675
320.00 0.65 0.65 0.6 0.65 -7,125 125,400
2,850 0 99.95 330.00 0.75 0.8 0.7 0.75 -9,975 208,05073
8,550 0 110 340.00 1 1 0.85 0.9 -29,925 310,65036.33
71,250 1,425 95 95 89.15 89.15 350.00 1.05 1.2 1 1.05 -65,550 1,312,42518.42
24,225 0 83 360.00 1.4 1.55 1.3 1.4 -27,075 725,32529.94
84,075 0 79.45 370.00 1.8 2.1 1.7 1.8 -42,750 1,007,47511.98
299,250 -4,275 65.6 65.6 59.85 62.3 380.00 2.4 2.8 2.3 2.4 62,700 1,747,0505.84
588,525 0 57.3 57.3 52.7 52.7 390.00 3.2 3.9 3.1 3.3 -9,975 1,033,1251.76
1,185,600 -41,325 49.4 49.75 40.5 45.45 400.00 4.4 5.45 4.2 4.55 136,800 3,780,5253.19
520,125 -9,975 40.5 40.9 34 37.25 410.00 6.2 7.7 5.95 6.5 240,825 1,591,7253.06
1,403,625 -17,100 31.4 32 26.85 29.95 420.00 8.4 10.9 8.25 9.2 2,850 2,818,6502.01
1,768,425 21,375 27.1 27.35 20.85 23.45 430.00 12.2 14.9 11.5 12.85 -39,900 1,600,2750.9
2,841,450 759,525 21.95 22.15 16.05 18.2 440.00 16.1 20 15.45 17.6 290,700 2,335,5750.82
5,661,525 427,500 16.55 17.1 12.1 13.8 450.00 21.8 26 20.75 23.05 -58,425 1,899,5250.34
3,462,750 -44,175 11.85 13 9.05 10.25 460.00 27.35 32.5 27.3 29.65 48,450 758,1000.22
2,418,225 128,250 8.95 9.75 6.65 7.6 470.00 33.85 40.25 33.85 36.6 22,800 329,1750.14
3,167,775 75,525 6.55 7.2 4.8 5.5 480.00 42.9 47.2 42.9 43.95 14,250 377,6250.12
1,888,125 9,975 5.75 5.75 3.45 4 490.00 54.7 54.7 54.7 54.7 -1,425 128,2500.07
4,353,375 233,700 3.8 3.9 2.55 2.95 500.00 60.4 65.25 60.4 62.15 -2,850 550,0500.13
936,225 29,925 2.5 2.75 1.8 2.05 510.00 62.75 0 15,6750.02
1,063,050 66,975 1.75 1.95 1.35 1.5 520.00 75 0 54,1500.05
537,225 75,525 1.35 1.45 1 1.1 530.00 108.5 0 18,5250.03
323,475 2,850 1 1.1 0.8 0.85 540.00 120.5 0 2,8500.01
1,192,725 -34,200 0.95 0.95 0.6 0.7 550.00 104.15 104.15 104.15 104.15 1,425 534,3750.45
162,450 11,400 0.65 0.8 0.55 0.6 560.00no data
25,650 2,850 0.6 0.6 0.6 0.6 570.00no data
25,650 -2,850 0.45 0.45 0.45 0.45 580.00no data
15,675 0 0.55 590.00no data
359,100 1,425 0.4 0.4 0.35 0.4 600.00 179 0 15,6750.04
81,225 24,225 0.4 0.4 0.3 0.3 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 0 191.8 280.00 0.4 0.4 0.25 0.3 4,275 38,47527
290.00 0.45 0 14,250
17,100 0 117.6 300.00 0.45 0.5 0.45 0.45 -12,825 401,85023.5
310.00 0.65 0 15,675
320.00 0.7 0.7 0.65 0.65 2,850 132,525
2,850 0 99.95 330.00 0.8 0.8 0.7 0.75 9,975 218,02576.5
8,550 0 110 340.00 1.05 1.05 0.85 1 32,775 340,57539.83
69,825 2,850 95 95 95 95 350.00 1.25 1.3 1 1.1 96,900 1,377,97519.73
24,225 2,850 84 84 83 83 360.00 1.6 1.65 1.3 1.4 88,350 752,40031.06
84,075 0 79.45 79.45 79.45 79.45 370.00 2.8 2.8 1.75 1.8 44,175 1,050,22512.49
303,525 1,425 67.8 67.8 65 65.75 380.00 2.6 2.75 2.25 2.4 45,600 1,684,3505.55
588,525 7,125 56.9 60 56.15 60 390.00 3.5 3.65 3 3.1 14,250 1,043,1001.77
1,226,925 58,425 51 51.25 45.95 50.95 400.00 4.8 5 3.95 4.15 222,300 3,643,7252.97
530,100 -8,550 42.85 42.85 39.05 41.55 410.00 6.45 6.85 5.5 5.8 136,800 1,350,9002.55
1,420,725 -57,000 33 35.5 30.85 34.25 420.00 8.95 9.75 7.8 8.15 292,125 2,815,8001.98
1,747,050 -44,175 27 28.65 24.4 27.5 430.00 12.15 13.3 10.9 11.4 85,500 1,640,1750.94
2,081,925 179,550 21.95 23 19 21.75 440.00 18.3 18.3 14.8 15.55 269,325 2,044,8750.98
5,234,025 290,700 16.7 17.9 14.65 16.9 450.00 21.8 23.6 19.65 20.2 94,050 1,957,9500.37
3,506,925 76,950 13 13.8 11.05 12.9 460.00 27.1 29.9 25.7 26.45 24,225 709,6500.2
2,289,975 145,350 9.85 10.55 8.35 9.65 470.00 32.7 36.75 32.5 33.2 8,550 306,3750.13
3,092,250 -92,625 7.25 7.9 6.1 7.1 480.00 41.7 44.75 41.4 42.95 29,925 363,3750.12
1,878,150 356,250 5.85 5.95 4.45 5.1 490.00 51 51.1 48.75 50.2 5,700 129,6750.07
4,119,675 317,775 4.1 4.35 3.2 3.75 500.00 57.9 61 57 57.4 -1,425 552,9000.13
906,300 19,950 3 3.2 2.35 2.7 510.00 62.75 0 15,6750.02
996,075 45,600 2.25 2.4 1.65 2 520.00 75 0 54,1500.05
461,700 94,050 1.7 1.75 1.25 1.45 530.00 108.5 0 18,5250.04
320,625 69,825 1.25 1.4 0.95 1.1 540.00 120.5 0 2,8500.01
1,226,925 183,825 0.9 1 0.75 0.95 550.00 106.55 106.55 106.55 106.55 0 532,9500.43
151,050 8,550 0.85 0.85 0.6 0.75 560.00no data
22,800 0 0.65 0.65 0.4 0.6 570.00no data
28,500 1,425 0.55 0.55 0.45 0.45 580.00no data
15,675 9,975 0.55 0.55 0.5 0.55 590.00no data
357,675 14,250 0.45 0.45 0.35 0.4 600.00 179 0 15,6750.04
57,000 1,425 0.4 0.4 0.4 0.4 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,425 1,425 191.8 191.8 191.8 191.8 280.00 0.4 0.4 0.3 0.3 5,700 34,20024
290.00 0.45 0 14,250
17,100 0 117.6 300.00 0.5 0.5 0.45 0.5 -18,525 414,67524.25
310.00 0.65 0.65 0.65 0.65 5,700 15,675
320.00 0.75 0.75 0.55 0.7 11,400 129,675
2,850 0 99.95 330.00 0.7 0.9 0.7 0.85 -27,075 208,05073
8,550 -1,425 110 110 110 110 340.00 0.85 1.05 0.8 1 -7,125 307,80036
66,975 0 96.5 99.5 96.5 98.7 350.00 1.3 1.3 1.05 1.25 35,625 1,281,07519.13
21,375 -1,425 91.7 91.7 89.45 91.25 360.00 1.6 1.7 1.4 1.65 0 664,05031.07
84,075 1,425 76.45 76.45 76.45 76.45 370.00 2 2.15 1.75 2.05 68,400 1,006,05011.97
302,100 0 71.5 72.25 66 67.45 380.00 2.7 2.75 2.3 2.65 37,050 1,638,7505.42
581,400 -4,275 61.25 63 60 61.15 390.00 3.4 3.75 3 3.5 85,500 1,028,8501.77
1,168,500 -91,200 52.65 54.7 47.75 49.1 400.00 4.8 5.3 4 4.8 332,025 3,421,4252.93
538,650 -14,250 43.4 46.2 39.95 40.8 410.00 6.55 6.9 5.45 6.45 34,200 1,214,1002.25
1,477,725 -162,450 32.8 38.55 31.9 33.5 420.00 9.2 9.5 7.55 8.8 72,675 2,523,6751.71
1,791,225 -229,425 26.95 31.25 25.4 27 430.00 12.2 12.9 10.3 12.05 213,750 1,554,6750.87
1,902,375 -94,050 21 25.15 19.85 21.3 440.00 16.8 17.3 13.95 16.5 300,675 1,775,5500.93
4,943,325 836,475 16.55 20 15.5 16.65 450.00 21.75 22.8 18.45 21.65 323,475 1,863,9000.38
3,429,975 941,925 12.85 15.5 11.9 12.95 460.00 27 29.2 24.2 28.2 92,625 685,4250.2
2,144,625 289,275 11 11.8 9.05 9.8 470.00 32.1 35.8 30.2 35.8 68,400 297,8250.14
3,184,875 220,875 7 8.9 6.85 7.4 480.00 40.6 42.1 37.35 41.55 -2,850 333,4500.1
1,521,900 406,125 5.3 6.65 5.15 5.5 490.00 48.8 50.95 45.35 50.95 82,650 123,9750.08
3,801,900 396,150 3.95 4.9 3.8 4.05 500.00 56.6 60.45 53.15 58.6 -11,400 554,3250.15
886,350 89,775 2.8 3.55 2.75 3 510.00 62.75 62.75 62.75 62.75 1,425 15,6750.02
950,475 182,400 2.25 2.6 2 2.25 520.00 73.5 75 73.5 75 0 54,1500.06
367,650 51,300 1.5 1.9 1.5 1.65 530.00 108.5 0 18,5250.05
250,800 55,575 1.1 1.4 1.1 1.3 540.00 120.5 0 2,8500.01
1,043,100 168,150 1.05 1.05 0.9 0.95 550.00 100.6 104.7 99.2 104.6 0 532,9500.51
142,500 22,800 0.7 0.95 0.7 0.85 560.00no data
22,800 12,825 0.7 0.8 0.65 0.65 570.00no data
27,075 24,225 0.6 0.6 0.5 0.55 580.00no data
5,700 0 0.45 590.00no data
343,425 48,450 0.4 0.45 0.35 0.4 600.00 179 0 15,6750.05
55,575 1,425 0.35 0.35 0.35 0.35 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.45 0.45 0.35 0.4 17,100 28,500
290.00 0.5 0.5 0.45 0.45 7,125 14,250
17,100 0 117.6 300.00 0.45 0.6 0.45 0.5 0 433,20025.33
310.00 0.8 0.8 0.75 0.75 1,425 9,975
320.00 0.7 0.9 0.65 0.75 24,225 118,275
2,850 0 99.95 330.00 1 1.1 0.8 0.95 -14,250 235,12582.5
9,975 0 89 340.00 1.2 1.35 1.05 1.05 -557,175 314,92531.57
66,975 14,250 92.2 96.5 91 95 350.00 1.45 1.75 1.2 1.25 -92,625 1,245,45018.6
22,800 2,850 81.75 85.95 81.75 84.9 360.00 2 2.25 1.55 1.6 -48,450 664,05029.13
82,650 1,425 72.85 78.9 72.85 78.9 370.00 2.5 2.85 2 2.05 -293,550 937,65011.34
302,100 5,700 65 69.5 62.7 67.15 380.00 3.95 3.95 2.6 2.7 -105,450 1,601,7005.3
585,675 11,400 55.95 60 53.5 57.6 390.00 5.5 5.5 3.5 3.6 -95,475 943,3501.61
1,259,700 -99,750 46.95 51.2 44.8 48.5 400.00 6.7 6.7 4.75 4.9 158,175 3,089,4002.45
552,900 -131,100 38.25 43.2 37 40.35 410.00 8.65 8.65 6.5 6.6 262,200 1,179,9002.13
1,640,175 -478,800 29.8 35.5 29.1 32.8 420.00 11.15 11.45 9 9.15 293,550 2,451,0001.49
2,020,650 -833,625 23.9 28.6 23.9 26.2 430.00 15.05 16.1 11.9 12.45 299,250 1,340,9250.66
1,996,425 -28,500 18.45 22.65 18.45 20.65 440.00 18.2 19.95 15.85 16.75 894,900 1,474,8750.74
4,106,850 579,975 14.35 17.6 14.35 15.95 450.00 25.6 25.7 20.75 21.85 520,125 1,540,4250.38
2,488,050 356,250 11.5 13.35 10.9 12.1 460.00 30.35 31.6 26.6 28.05 47,025 592,8000.24
1,855,350 646,950 8.4 10.1 8.25 9.1 470.00 37.55 38.85 33.5 34.9 109,725 229,4250.12
2,964,000 477,375 6.75 7.55 6.15 6.85 480.00 48.1 48.1 40.65 42.65 24,225 336,3000.11
1,115,775 340,575 4.9 5.6 4.5 5 490.00 52.75 52.75 50.5 50.55 -1,425 41,3250.04
3,405,750 400,425 3.3 4.1 3.25 3.7 500.00 61 63.75 56.8 59.45 -15,675 565,7250.17
796,575 175,275 2.55 2.95 2.35 2.65 510.00 71.65 71.65 66.25 67 0 14,2500.02
768,075 292,125 1.95 2.15 1.7 2 520.00 81.05 81.05 81.05 81.05 0 54,1500.07
316,350 47,025 1.15 1.6 1.15 1.45 530.00 108.5 0 18,5250.06
195,225 86,925 0.9 1.15 0.9 1.1 540.00 120.5 0 2,8500.01
874,950 168,150 0.65 0.95 0.65 0.85 550.00 108.9 109.25 104.5 104.5 2,850 532,9500.61
119,700 81,225 1.95 1.95 0.6 0.65 560.00no data
9,975 9,975 0.75 0.75 0.6 0.6 570.00no data
2,850 0 0.35 580.00no data
5,700 4,275 0.65 0.65 0.45 0.45 590.00no data
294,975 22,800 0.4 0.45 0.35 0.35 600.00 179 0 15,6750.05
54,150 4,275 0.3 0.3 0.2 0.3 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.4 0.45 0.3 0.3 2,850 11,400
290.00 0.65 0.65 0.35 0.45 -1,425 7,125
17,100 0 117.6 300.00 0.7 0.7 0.5 0.6 4,275 433,20025.33
310.00 0.9 0.9 0.7 0.75 2,850 8,550
320.00 1 1.05 0.75 0.85 29,925 94,050
2,850 0 99.95 330.00 1.45 1.45 1.05 1.1 28,500 249,37587.5
9,975 1,425 89 89 89 89 340.00 1.9 1.9 1.3 1.45 -41,325 872,10087.43
52,725 17,100 80 85 80 83.5 350.00 2.55 2.55 1.8 1.95 173,850 1,338,07525.38
19,950 1,425 71.35 75 71.35 75 360.00 3.8 3.8 2.45 2.7 -28,500 712,50035.71
81,225 1,425 63.75 66 61.85 63.5 370.00 4.75 5.7 3.3 3.7 146,775 1,231,20015.16
296,400 94,050 54.35 58.8 52.65 55.9 380.00 5.85 6.15 4.45 5 209,475 1,707,1505.76
574,275 64,125 46.4 50.3 44.65 47.85 390.00 7.4 8.05 5.9 6.6 149,625 1,038,8251.81
1,359,450 54,150 39.2 42.55 36.7 39.85 400.00 10.3 10.5 7.8 8.65 343,425 2,931,2252.16
684,000 -69,825 31.9 35.05 29.95 32.6 410.00 12.65 13.6 10.35 11.4 49,875 917,7001.34
2,118,975 -450,300 25.5 28.35 23.6 26.2 420.00 17.05 17.35 13.7 15 275,025 2,157,4501.02
2,854,275 -250,800 20.55 22.65 18.6 20.75 430.00 21.8 22.2 17.8 19.45 421,800 1,041,6750.36
2,024,925 235,125 14.95 17.65 14.25 16.05 440.00 26.65 27.4 22.7 24.65 136,800 579,9750.29
3,526,875 505,875 12 13.6 10.85 12.25 450.00 32.95 33.75 28.55 30.4 0 1,020,3000.29
2,131,800 447,450 9 10.3 8.1 9.2 460.00 40.1 40.95 35.1 37.75 128,250 545,7750.26
1,208,400 163,875 6.8 7.85 6.1 6.85 470.00 48.25 49.05 42.6 44.7 47,025 119,7000.1
2,486,625 671,175 4.95 5.85 4.55 5.1 480.00 56.05 56.85 50.6 53.25 1,425 312,0750.13
775,200 360,525 3.95 4.35 3.35 3.8 490.00 62.3 62.7 59.05 61.35 8,550 42,7500.06
3,005,325 631,275 2.95 3.3 2.55 2.8 500.00 73.8 74.25 68 72 -9,975 581,4000.19
621,300 381,900 2.4 2.45 1.85 2.1 510.00 100.55 0 14,2500.02
475,950 133,950 1.9 1.9 1.4 1.55 520.00 98.05 0 54,1500.11
269,325 190,950 1.45 1.55 1.05 1.15 530.00 108.5 0 18,5250.07
108,300 65,550 1.15 1.3 0.75 0.9 540.00 120.5 0 2,8500.03
706,800 35,625 0.85 1 0.55 0.7 550.00 118.75 121.5 116.9 119.7 0 530,1000.75
38,475 4,275 0.5 0.65 0.45 0.5 560.00no data
2,850 -1,425 0.5 0.5 0.35 0.35 580.00no data
1,425 1,425 0.5 0.5 0.35 0.45 590.00no data
272,175 51,300 0.55 0.55 0.3 0.35 600.00 179 0 15,6750.06
49,875 29,925 0.6 0.6 0.3 0.3 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.8 0 1,425
290.00 1.05 0 7,125
17,100 0 117.6 300.00 0.8 1.25 0.8 1.15 135,375 408,97523.92
310.00 1.7 0 2,850
320.00 2 2 1.5 1.5 2,850 17,100
2,850 0 99.95 330.00 1.35 1.8 1.2 1.8 5,700 149,62552.5
8,550 0 89.75 340.00 1.95 2.5 1.95 2.35 434,625 756,67588.5
32,775 4,275 75.55 76.05 71.8 71.8 350.00 2.7 3.55 2.5 3.35 220,875 987,52530.13
17,100 0 72 360.00 3.6 5.05 3.5 4.6 133,950 514,42530.08
76,950 1,425 55 55 55 55 370.00 5.3 7 4.6 6.35 37,050 880,65011.44
183,825 88,350 55.3 55.3 45.75 46.3 380.00 6.45 9.3 6.25 8.5 219,450 1,258,2756.84
515,850 4,275 43.4 44.45 37.2 40 390.00 8.5 12.25 8.5 11.15 153,900 723,9001.4
1,192,725 -15,675 40.05 40.05 30.6 32.4 400.00 11.45 15.75 10.65 14.25 262,200 2,227,2751.87
557,175 105,450 34 34 25 26.7 410.00 14.1 20.05 13.95 18.15 78,375 579,9751.04
1,969,350 651,225 27.65 28.15 20 21.65 420.00 18.05 25.15 18 22.9 397,575 1,735,6500.88
2,737,425 954,750 23 23.35 15.9 17.2 430.00 23.25 31 22.6 28.45 112,575 510,1500.19
1,368,000 313,500 18.65 19 12.35 13.35 440.00 29.6 37 29.6 35 102,600 343,4250.25
2,661,900 411,825 14.65 14.95 9.45 10.3 450.00 35.7 43.95 35.7 41.15 142,500 768,0750.29
1,363,725 172,425 11.9 11.9 7.3 7.9 460.00 45 53.1 44.85 49.2 71,250 333,4500.24
869,250 195,225 9.55 9.55 5.7 6.2 470.00 53.05 59.9 53.05 58 11,400 45,6000.05
1,841,100 314,925 7.2 7.2 4.4 4.75 480.00 57.95 69.15 57.95 64.75 121,125 282,1500.15
294,975 139,650 5.5 5.55 3.5 3.75 490.00 70 76 70 75 7,125 18,5250.06
1,989,300 270,750 4.35 4.4 2.75 3 500.00 78.65 85.75 78 82.95 54,150 403,2750.2
183,825 84,075 3.15 3.15 2.15 2.35 510.00 88.2 88.5 88 88 5,700 14,2500.08
286,425 47,025 2.55 2.55 1.75 1.85 520.00 97.5 103 97.5 102.75 11,400 54,1500.19
45,600 18,525 1.95 1.95 1.35 1.55 530.00 107 114.6 107 114.6 8,550 15,6750.34
27,075 9,975 1.5 1.5 1.05 1.25 540.00 122 122 122 122 1,425 1,4250.05
646,950 136,800 1.15 1.15 0.8 0.9 550.00 121 131 121 131 131,100 505,8750.78
34,200 17,100 0.8 0.95 0.8 0.8 560.00no data
1,425 1,425 1.95 1.95 0.85 0.85 580.00no data
219,450 4,275 0.6 0.65 0.5 0.55 600.00 175.5 175.5 175.5 175.5 1,425 1,4250.01
5,700 1,425 0.8 0.8 0.8 0.8 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.8 0 1,425
290.00 1.05 0 7,125
17,100 0 117.6 300.00 1.6 1.6 0.75 0.95 21,375 273,60016
310.00 1.7 0 2,850
320.00 1.6 1.6 1.25 1.25 4,275 14,250
2,850 0 99.95 330.00 1.9 2.2 1.6 1.65 47,025 143,92550.5
8,550 0 89.75 340.00 2.7 2.8 2.15 2.25 108,300 322,05037.67
28,500 8,550 74.85 80 74 80 350.00 3.25 3.75 2.95 3.05 35,625 766,65026.9
17,100 2,850 64 72 64 72 360.00 4.1 4.95 3.95 4.1 59,850 380,47522.25
75,525 0 57.45 370.00 5.5 6.5 5.3 5.55 102,600 843,60011.17
95,475 7,125 52 54.7 49 54.7 380.00 7.05 8.6 7 7.25 203,775 1,038,82510.88
511,575 27,075 44.05 48.35 39.9 47.1 390.00 9.55 11.1 9 9.35 112,575 570,0001.11
1,208,400 364,800 38 41.3 31.8 39.85 400.00 13.2 14.3 11.4 12.05 210,900 1,965,0751.63
451,725 17,100 29.85 34.1 25.85 33 410.00 15.45 18.4 14.55 15.2 163,875 501,6001.11
1,318,125 342,000 24.35 27.85 20.7 26.8 420.00 21.85 23.3 18.45 19.25 436,050 1,338,0751.02
1,782,675 205,200 20.15 22.75 16.5 21.85 430.00 24.9 28.85 23.2 24.15 156,750 397,5750.22
1,054,500 302,100 16.2 18.2 12.8 17.3 440.00 30.5 35.1 29 29.6 92,625 240,8250.23
2,250,075 715,350 12.3 14.6 9.9 13.95 450.00 37.5 41.3 34.8 35.65 102,600 625,5750.28
1,191,300 276,450 10 11.5 7.5 10.95 460.00 44 48 42.1 43.05 68,400 262,2000.22
674,025 106,875 7.7 9.1 5.8 8.7 470.00 52.05 56 50 50 22,800 34,2000.05
1,526,175 323,475 6.2 7.25 4.45 6.9 480.00 56.3 66 56.3 59 68,400 161,0250.11
155,325 12,825 4.75 5.65 3.5 5.3 490.00 68 68 68 68 2,850 11,4000.07
1,718,550 397,575 3.65 4.45 2.55 4.2 500.00 77 84.65 74 75.6 108,300 349,1250.2
99,750 21,375 2.8 3.4 2.15 3.15 510.00 87.85 91.25 87.85 91.25 2,850 8,5500.09
239,400 72,675 2.05 2.65 1.45 2.5 520.00 97.5 102.55 96 96.55 8,550 42,7500.18
27,075 12,825 1.45 2.05 1.1 2 530.00 108.2 108.3 101.3 101.3 4,275 7,1250.26
17,100 11,400 1.1 1.6 1 1.6 540.00no data
510,150 139,650 0.9 1.35 0.6 1.1 550.00 125 128.35 120 121.6 222,300 374,7750.73
17,100 14,250 0.8 1.1 0.55 1.05 560.00no data
215,175 17,100 0.65 0.65 0.55 0.6 600.00no data
4,275 0 0.95 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.8 0 1,425
290.00 1.05 0 7,125
17,100 0 117.6 300.00 0.75 1 0.65 1 22,800 252,22514.75
310.00 1.7 0 2,850
320.00 1.3 1.95 1.2 1.2 0 9,975
2,850 0 99.95 99.95 99.95 99.95 330.00 1.65 2.3 1.4 1.5 11,400 96,90034
8,550 1,425 89.75 89.75 89.75 89.75 340.00 2.25 2.45 1.85 2.3 31,350 213,75025
19,950 0 79.6 79.6 79.6 79.6 350.00 3.2 3.6 2.5 3.3 75,525 731,02536.64
14,250 0 65.55 360.00 3.85 4.8 3.5 4.3 12,825 320,62522.5
75,525 -2,850 62 62 57.45 57.45 370.00 5.25 6.55 4.55 5.9 185,250 741,0009.81
88,350 0 57.45 57.45 49.3 49.3 380.00 6.1 8.45 5.95 7.9 47,025 835,0509.45
484,500 -5,700 46.05 46.8 42.3 42.45 390.00 10 10.8 7.75 10.15 78,375 457,4250.94
843,600 -2,850 40 42.45 34.7 35.4 400.00 13 13.85 9.7 13.2 105,450 1,754,1752.08
434,625 37,050 32 34.2 28.3 29.15 410.00 14.4 17.45 12.75 16.8 29,925 337,7250.78
976,125 65,550 25.55 28.5 23 23.75 420.00 18 22.25 15.5 21.35 213,750 902,0250.92
1,577,475 306,375 20.45 23.2 18.5 19.15 430.00 22.55 27.45 21 26.5 76,950 240,8250.15
752,400 59,850 16.2 18.5 14.5 15.2 440.00 27.7 35.75 25.4 32.95 38,475 148,2000.2
1,534,725 255,075 12.65 14.65 11.3 11.9 450.00 33 41 33 39 195,225 522,9750.34
914,850 173,850 9.5 11.9 8.75 9.45 460.00 40.8 46.1 40.1 46 94,050 193,8000.21
567,150 75,525 8.5 8.8 6.8 7.45 470.00 54.5 54.5 54.5 54.5 1,425 11,4000.02
1,202,700 357,675 6.9 7.1 5.35 5.8 480.00 60.45 63.5 58.45 63.5 48,450 92,6250.08
142,500 65,550 5.25 5.25 4.1 4.5 490.00 72.8 0 8,5500.06
1,320,975 82,650 3.8 4.6 3.2 3.6 500.00 73.7 82 73.7 80.95 -34,200 240,8250.18
78,375 14,250 3.5 3.5 2.5 2.75 510.00 85 86 83.5 83.5 5,700 5,7000.07
166,725 78,375 2 2.35 1.95 2.15 520.00 93.75 97.75 92.5 97.75 14,250 34,2000.21
14,250 9,975 1.7 1.7 1.55 1.6 530.00 109 0 2,8500.2
5,700 5,700 1 1 1 1 540.00no data
370,500 192,375 1.1 1.4 0.8 1.05 550.00 124.2 128 119.8 128 139,650 152,4750.41
2,850 2,850 0.75 0.75 0.75 0.75 560.00no data
198,075 5,700 0.65 0.65 0.55 0.65 600.00no data
4,275 0 0.95 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.8 0 1,425
290.00 1.05 0 7,125
17,100 12,825 122.05 122.05 117.6 117.6 300.00 1.2 1.2 0.8 0.95 -7,125 229,42513.42
310.00 1.7 0 2,850
320.00 1.55 1.6 1.35 1.35 1,425 9,975
2,850 1,425 89.15 93.05 89.15 93.05 330.00 3.4 3.4 1.8 1.9 -25,650 85,50030
7,125 1,425 78.3 81.4 78.3 79.75 340.00 3.5 3.5 2.4 2.6 24,225 182,40025.6
19,950 2,850 73.95 74.15 72 74 350.00 4.95 4.95 3.25 3.5 -5,700 655,50032.86
14,250 0 63.4 65.55 63.4 65.55 360.00 5.55 6.1 4.5 4.75 8,550 307,80021.6
78,375 -2,850 57 57 53.9 56.2 370.00 8.1 8.1 5.9 6.35 0 555,7507.09
88,350 5,700 43.45 49.35 43.45 48 380.00 10.5 10.55 7.8 8.4 57,000 788,0258.92
490,200 -5,700 35 42.25 35 40.85 390.00 14.95 14.95 10.25 11.2 44,175 379,0500.77
846,450 -25,650 29.55 35.5 28.2 34 400.00 17.15 17.2 13 14.1 -27,075 1,648,7251.95
397,575 -61,275 24.25 29.35 23.25 28.05 410.00 22.15 22.15 17.25 18 118,275 307,8000.77
910,575 55,575 19.95 24.2 18.75 22.7 420.00 26.7 26.7 21.65 22.6 293,550 688,2750.76
1,271,100 -393,300 15.9 19.5 15.05 18.35 430.00 32 32 27.55 27.8 14,250 163,8750.13
692,550 84,075 12.55 15.7 11.75 14.55 440.00 33.35 37.05 33 33.75 22,800 109,7250.16
1,279,650 4,275 9.65 12.3 9.25 11.4 450.00 42.5 43.65 40 41.1 85,500 327,7500.26
741,000 156,750 7.5 9.75 7.5 8.95 460.00 46.3 49.95 45.95 48.4 45,600 99,7500.13
491,625 105,450 5.7 7.7 5.7 7.15 470.00 57.05 57.05 55.2 55.4 1,425 9,9750.02
845,025 381,900 5.2 6.3 5.15 5.6 480.00 64.35 65.9 62.9 64 19,950 44,1750.05
76,950 24,225 4.5 5.15 4.1 4.5 490.00 72.8 72.8 72.8 72.8 0 8,5500.11
1,238,325 203,775 2.85 3.85 2.85 3.55 500.00 83.1 85.1 80.65 82.25 61,275 275,0250.22
64,125 4,275 2.95 2.95 2.65 2.9 510.00no data
88,350 12,825 2 2.25 2 2.2 520.00 100.5 100.5 100.5 100.5 2,850 19,9500.23
4,275 1,425 1.45 1.45 1.45 1.45 530.00 109 109 109 109 1,425 2,8500.67
178,125 49,875 1 1 0.75 1 550.00 130 132.8 130 130.75 9,975 12,8250.07
192,375 4,275 0.65 0.7 0.55 0.65 600.00no data
4,275 4,275 1.05 1.05 0.9 0.95 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1 1 0.8 0.8 1,425 1,425
290.00 1.05 0 7,125
4,275 0 122.25 300.00 1.8 2 1.35 1.95 69,825 236,55055.33
310.00 1.7 0 2,850
320.00 2.65 3.85 2.65 3 5,700 8,550
1,425 1,425 78.95 78.95 78.95 78.95 330.00 3.15 4.45 2.2 4.1 79,800 111,15078
5,700 1,425 65.8 65.8 65.8 65.8 340.00 4.8 5.65 3.95 5.5 34,200 158,17527.75
17,100 5,700 60.75 62.1 55.6 55.8 350.00 5 7.6 4.95 7.1 29,925 661,20038.67
14,250 2,850 52.35 53.45 47.5 49.25 360.00 7.8 10.1 6.95 9.7 74,100 299,25021
81,225 -1,425 46 46 40.9 40.9 370.00 11.15 13.1 8.8 12.65 208,050 555,7506.84
82,650 2,850 39.15 39.25 33.5 34.45 380.00 12.55 16.45 11.7 15.6 118,275 731,0258.84
495,900 -24,225 30.35 33.5 27.9 28.5 390.00 17 20.45 15.05 19.1 45,600 334,8750.68
872,100 235,125 26.5 27.7 22.4 23.1 400.00 21 25 18.95 23.65 183,825 1,675,8001.92
458,850 95,475 21.75 22.75 18.05 18.65 410.00 25.95 30.75 24 29.5 -11,400 189,5250.41
855,000 220,875 18.8 18.8 14.65 15.3 420.00 31.85 36.3 29.6 35.6 64,125 394,7250.46
1,664,400 719,625 14.65 15.25 11.7 12.2 430.00 36.65 43 36.3 43 11,400 149,6250.09
608,475 111,150 11.25 11.95 9.05 9.55 440.00 44 51.9 43.5 51.25 18,525 86,9250.14
1,275,375 266,475 9.4 9.4 7.05 7.45 450.00 53.5 59.2 50.5 57.75 8,550 242,2500.19
584,250 82,650 8.05 8.05 5.6 5.95 460.00 64 64.5 64 64.5 2,850 54,1500.09
386,175 119,700 6.05 6.05 4.25 4.6 470.00 70 70 70 70 2,850 8,5500.02
463,125 37,050 4.2 4.55 3.6 3.75 480.00 79.05 84.65 79 84.65 5,700 24,2250.05
52,725 2,850 3.25 3.3 2.7 3 490.00 68.6 0 8,5500.16
1,034,550 119,700 3.05 3.05 2.3 2.5 500.00 96.45 104.5 94.6 103.65 101,175 213,7500.21
59,850 18,525 2.25 2.75 2 2.35 510.00no data
75,525 -14,250 1.65 2 1.65 1.85 520.00 110.5 0 17,1000.23
2,850 0 2.05 530.00 123.5 0 1,4250.5
128,250 7,125 1.35 1.35 0.95 0.95 550.00 140.75 0 2,8500.02
188,100 -2,850 0.9 0.9 0.6 0.65 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.05 0 7,125
4,275 0 122.25 300.00 1.1 1.35 0.9 1.05 35,625 166,72539
310.00 1.7 1.7 1.7 1.7 1,425 2,850
320.00 1.75 1.75 1.75 1.75 2,850 2,850
330.00 2.2 2.5 2.1 2.3 4,275 31,350
4,275 0 73.1 340.00 2.3 3 2.3 2.85 21,375 123,97529
11,400 0 77.2 77.2 77 77 350.00 3.25 4.1 3.2 3.95 58,425 631,27555.38
11,400 0 69.55 69.55 62.15 64.9 360.00 4.35 5.4 4.05 5.35 69,825 225,15019.75
82,650 -2,850 62.35 62.4 54.1 54.1 370.00 5.65 7.35 5.4 7 51,300 347,7004.21
79,800 -17,100 53.5 54 47.05 47.05 380.00 7.2 9.8 7.1 9.45 38,475 612,7507.68
520,125 0 46.4 47.6 39.05 39.3 390.00 10 12.95 9.2 12.35 92,625 289,2750.56
636,975 -45,600 39 40.85 32.05 32.65 400.00 12.7 16.3 11.85 15.55 102,600 1,491,9752.34
363,375 -65,550 34.15 34.15 27.3 27.5 410.00 16.5 20.6 15.6 19.85 41,325 200,9250.55
634,125 279,300 26.75 28.55 22.1 22.75 420.00 20.4 26.1 19.8 25.05 162,450 330,6000.52
944,775 484,500 22.05 23.65 18 18.5 430.00 26.1 32.3 25.05 30.35 41,325 138,2250.15
497,325 44,175 18.35 19.4 14.5 14.8 440.00 31.4 38 31.4 38 9,975 68,4000.14
1,008,900 49,875 14.3 15.55 11.45 11.65 450.00 37.3 45.25 37.2 44.05 64,125 233,7000.23
501,600 75,525 12.45 12.5 8.95 9.15 460.00 45 52 44.05 52 8,550 51,3000.1
266,475 51,300 9.7 9.7 7.1 7.3 470.00 53.95 57.55 53.95 57.55 0 5,7000.02
426,075 180,975 7.05 7.7 5.6 5.8 480.00 61 61 61 61 2,850 18,5250.04
49,875 7,125 5.15 5.75 4.35 4.5 490.00 66.45 68.6 66.45 68.6 2,850 8,5500.17
914,850 162,450 4.35 5 3.55 3.65 500.00 77 80.3 76.5 80.3 21,375 112,5750.12
41,325 12,825 3.5 4 3 3.35 510.00no data
89,775 28,500 3 3 2.3 2.55 520.00 110.5 0 17,1000.19
2,850 1,425 2.5 2.5 2.05 2.05 530.00 123.5 0 1,4250.5
121,125 32,775 1.9 1.95 1.1 1.4 550.00 140.75 0 2,8500.02
190,950 11,400 1 1.2 0.8 0.9 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.05 0 7,125
4,275 1,425 122.25 122.25 122.25 122.25 300.00 1.85 1.85 0.95 1 -4,275 131,10030.67
310.00 3.45 0 1,425
330.00 2 2.35 2 2.35 8,550 27,075
4,275 1,425 73.1 73.1 73.1 73.1 340.00 4.1 4.45 2.8 2.9 61,275 102,60024
11,400 -2,850 74.5 74.5 74.25 74.25 350.00 5.7 5.85 3.5 3.6 48,450 572,85050.25
11,400 0 49.45 360.00 7 7 4.5 4.7 -19,950 155,32513.63
85,500 8,550 46.85 62.8 46.85 62.4 370.00 9.4 9.4 5.7 6.05 4,275 296,4003.47
96,900 -11,400 40.5 53.05 40.5 53.05 380.00 11.9 12.2 7.2 7.8 79,800 574,2755.93
520,125 -28,500 34.2 46.2 33.75 45.45 390.00 15.15 15.4 9.8 10 27,075 196,6500.38
682,575 -89,775 29 39.2 26.7 38.4 400.00 18.75 19.8 12.35 12.9 116,850 1,389,3752.04
428,925 -25,650 23 33.5 22.65 32.1 410.00 24.2 24.2 15.8 16.6 47,025 159,6000.37
354,825 96,900 19.25 27.5 18 26.7 420.00 30.75 30.75 19.95 21.1 62,700 168,1500.47
460,275 41,325 16.05 22.65 14.35 21.95 430.00 33 33 25.1 26.1 38,475 96,9000.21
453,150 54,150 11.9 18.4 11.3 17.9 440.00 37.7 38.2 32 32 -5,700 58,4250.13
959,025 75,525 9.55 15 8.7 14.5 450.00 48.95 50.65 37.4 38 9,975 169,5750.18
426,075 85,500 7.6 11.8 7.05 11.4 460.00 51.85 51.85 44.3 44.3 7,125 42,7500.1
215,175 96,900 6 9.15 5.65 9 470.00 49.45 49.45 49.45 49.45 1,425 5,7000.03
245,100 74,100 4.95 7.3 4.45 7.1 480.00 61 61 60.55 60.55 7,125 15,6750.06
42,750 27,075 3.85 5.8 3.85 5.8 490.00 93 0 5,7000.13
752,400 32,775 3.3 4.6 2.9 4.45 500.00 86.25 86.25 77 77.5 9,975 91,2000.12
28,500 17,100 3.45 3.6 2.95 3.5 510.00no data
61,275 29,925 2.5 3 2.25 2.85 520.00 110.5 0 17,1000.28
1,425 0 1.5 530.00 123.5 0 1,4251
88,350 12,825 1.8 2.25 1.7 1.85 550.00 140.75 0 2,8500.03
179,550 18,525 1.2 1.25 1.05 1.2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.15 1.15 1.05 1.05 1,425 7,125
2,850 0 79.35 300.00 1.6 2 1.6 1.85 7,125 135,37547.5
310.00 3.45 3.45 3.45 3.45 1,425 1,425
1,425 1,425 81.1 81.1 81.1 81.1 330.00 4.5 4.5 2.3 3.35 8,550 18,52513
2,850 0 65.2 65.2 65.2 65.2 340.00 5.25 5.5 4.7 4.85 8,550 41,32514.5
14,250 4,275 67.6 67.6 57 62.5 350.00 5.65 7.5 5.6 6.15 92,625 524,40036.8
11,400 0 57 57 49.45 49.45 360.00 7.55 9.3 7.05 8.3 4,275 175,27515.38
76,950 -1,425 48.1 48.1 42.35 44.55 370.00 9.95 12.1 9 9.65 39,900 292,1253.8
108,300 9,975 40.75 40.75 35 35 380.00 12.8 15.8 11.7 12.45 69,825 494,4754.57
548,625 7,125 35.1 35.1 28.6 32.35 390.00 18 19.2 15.25 16.55 -4,275 169,5750.31
772,350 59,850 29.85 29.9 22.95 27.1 400.00 19 24.6 19 20.15 183,825 1,272,5251.65
454,575 57,000 25 25 18.8 22.5 410.00 28.05 30 24.35 25.3 8,550 112,5750.25
257,925 12,825 19.5 19.5 14.8 17.95 420.00 31.8 35.9 29.25 31.45 19,950 105,4500.41
418,950 42,750 15.4 16.25 11.25 14.9 430.00 38.75 39 37.3 37.3 -4,275 58,4250.14
399,000 59,850 12.95 13.3 9.35 12.05 440.00 44.75 49 43.95 44 7,125 64,1250.16
883,500 5,700 12.05 12.05 7.35 9.45 450.00 54 58.15 50.05 50.05 7,125 159,6000.18
340,575 -2,850 8.4 9.2 5.9 7.55 460.00 59.9 59.9 56.25 59.9 1,425 35,6250.1
118,275 -2,850 5.65 9.05 5 6.05 470.00 66 0 4,2750.04
171,000 0 5.4 5.9 4 4.6 480.00 78.65 84 78.65 83 7,125 8,5500.05
15,675 5,700 5.05 5.05 3.6 3.65 490.00 93 0 5,7000.36
719,625 119,700 3.45 4.5 2.8 2.95 500.00 92.8 96.4 92.8 96.4 1,425 81,2250.11
11,400 5,700 3 3 3 3 510.00no data
31,350 8,550 2.5 2.5 2.05 2.05 520.00 110.5 0 17,1000.55
1,425 1,425 1.5 1.5 1.5 1.5 530.00 123.5 123.5 123.5 123.5 1,425 1,4251
75,525 7,125 2.2 2.2 1.6 1.6 550.00 140.75 0 2,8500.04
161,025 1,425 1.2 1.2 1.05 1.15 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.15 1.15 1.15 1.15 2,850 5,700
2,850 0 79.35 300.00 3.6 3.6 1.75 2.15 -22,800 128,25045
330.00 4.5 4.5 3.35 3.35 -1,425 9,975
2,850 1,425 69.35 78 69.35 78 340.00 5.25 5.8 4.05 5.4 5,700 32,77511.5
9,975 -4,275 63 64.6 63 64.6 350.00 10 10 5.4 6.6 -45,600 431,77543.29
11,400 -4,275 48 57.25 48 57.25 360.00 11.95 11.95 7.1 8.35 22,800 171,00015
78,375 -14,250 40 53.7 35.95 49.45 370.00 13.85 14.15 9.4 11 143,925 252,2253.22
98,325 -18,525 27.95 48.05 27.95 41.45 380.00 21 21 11.5 14.1 104,025 424,6504.32
541,500 -18,525 25.2 41.3 24.35 33.35 390.00 20.6 20.6 15 17.75 116,850 173,8500.32
712,500 178,125 18.2 36 18.2 28 400.00 28.3 28.3 18.05 21.75 165,300 1,088,7001.53
397,575 42,750 15.15 30.2 15.15 23.25 410.00 29.3 29.3 23 27.2 51,300 104,0250.26
245,100 17,100 13.2 25.2 11.95 19.05 420.00 44 44 27.9 33 29,925 85,5000.35
376,200 91,200 8.6 21 8.6 15.3 430.00 39.95 40 34 34 0 62,7000.17
339,150 85,500 7.15 17 7.15 12.35 440.00 48.05 48.05 41 45 11,400 57,0000.17
877,800 -403,275 5.95 14.15 5.2 9.85 450.00 70 70 46.05 54 -18,525 152,4750.17
343,425 225,150 6.55 11.5 5.55 7.95 460.00 63.2 63.2 55 61 15,675 34,2000.1
121,125 74,100 3.4 9.05 3.4 6.5 470.00 60 66 60 66 2,850 4,2750.04
171,000 108,300 3 7.55 3 5.15 480.00 97.75 0 1,4250.01
9,975 8,550 3.7 6.6 3.55 4.3 490.00 93 0 5,7000.57
599,925 29,925 2.3 5.25 1.9 3.55 500.00 100 100.2 85.2 94.35 49,875 79,8000.13
5,700 2,850 3.1 4 3 3 510.00no data
22,800 2,850 2.35 3.5 1.9 3.35 520.00 122 122 110.5 110.5 2,850 17,1000.75
68,400 24,225 1.5 2.5 1.5 2 550.00 140.5 140.75 140.5 140.75 2,850 2,8500.04
159,600 76,950 1.1 1.6 1.1 1.4 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
300.00 3.95 3.95 2.4 2.5 58,425 59,850
330.00 6 6 6 6 1,425 2,850
340.00 8.5 8.5 8.5 8.5 2,850 4,275
5,700 2,850 54 54 43.6 43.6 350.00 8 12.4 7.7 9.3 158,175 443,17577.75
9,975 1,425 47.1 47.1 36.75 42.55 360.00 10.45 15 10.2 11.1 38,475 92,6259.29
8,550 8,550 39.1 39.1 30.6 35.55 370.00 14.2 19.65 13.55 15.8 24,225 68,4008
69,825 62,700 33.9 33.9 24.25 29.9 380.00 17.6 24.5 17 19.3 0 299,2504.29
94,050 91,200 28.2 28.2 20.05 25.6 390.00 21.1 30.15 21.1 24.2 25,650 54,1500.58
456,000 243,675 23.55 24.5 16.2 20.7 400.00 26.1 36 25.65 29.05 -1,425 916,2752.01
337,725 31,350 20.45 20.45 13.3 17 410.00 32.55 44 32.3 37.6 1,425 47,0250.14
163,875 48,450 15.65 16.2 10.7 13.9 420.00 39.75 49 39.2 43.15 4,275 42,7500.26
172,425 12,825 12.5 12.85 8.8 10.8 430.00 49.7 58 49.7 58 -15,675 58,4250.34
152,475 28,500 10.7 10.7 6.9 8.75 440.00 52.65 65 52.65 55.95 14,250 44,1750.29
440,325 95,475 9 9 5.55 7.1 450.00 64.45 73 64.45 72.5 2,850 155,3250.35
123,975 2,850 7.05 7.05 4.65 5.8 460.00 72.85 74.8 70.85 74.8 1,425 14,2500.11
41,325 1,425 5.5 5.5 4.4 5 470.00 88 88 88 88 1,425 1,4250.03
66,975 -11,400 5.2 5.2 3.25 4.7 480.00 93.55 97.75 93.55 97.75 1,425 1,4250.02
1,425 1,425 4.25 4.25 4.25 4.25 490.00 93 0 5,7004
515,850 45,600 3.85 3.9 2.6 3.25 500.00 114.15 115.35 114.15 114.5 8,550 27,0750.05
18,525 0 2.75 520.00 139 139 139 139 2,850 14,2500.77
29,925 2,850 1.9 1.9 1.9 1.9 550.00no data
81,225 1,425 1.05 1.05 1 1.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
300.00 2 2 2 2 1,425 1,425
330.00 3.5 0 1,425
340.00 5 0 1,425
2,850 1,425 60.95 60.95 60.95 60.95 350.00 6.25 9.75 5.5 9.05 64,125 285,000100
8,550 0 54 360.00 7.9 12.4 7.9 11.65 7,125 54,1506.33
370.00 10.3 16.1 10.3 15.35 24,225 44,175
7,125 2,850 38.7 39.75 38 38 380.00 13.05 20.5 13 19.25 37,050 299,25042
2,850 1,425 26 26 26 26 390.00 16.05 25.15 16.05 24.25 2,850 28,50010
212,325 -75,525 28.95 30 21.6 22.55 400.00 21 29.9 20 28.5 -24,225 917,7004.32
306,375 173,850 22.45 24.8 16.75 18.65 410.00 29.2 37 29.05 36.25 4,275 45,6000.15
115,425 45,600 18.35 20.7 15.45 15.8 420.00 33.15 43 33.1 43 2,850 38,4750.33
159,600 39,900 16.4 16.95 12.5 13.25 430.00 39 49.85 39 49.15 9,975 74,1000.46
123,975 24,225 13.25 14 9.6 10.7 440.00 56.25 56.45 55 55.7 0 29,9250.24
344,850 62,700 9.55 11.15 8.3 8.8 450.00 53 64.15 53 64.15 1,425 152,4750.44
121,125 7,125 8.45 8.45 6.65 7.05 460.00 60.5 60.9 57.45 60.9 1,425 12,8250.11
39,900 -7,125 6.55 7.85 5.85 6.25 470.00no data
78,375 -5,700 5.5 5.7 5 5 480.00no data
490.00 93 0 5,700
470,250 -1,425 3.95 4.55 3.35 3.6 500.00 98 109.3 98 108.9 2,850 18,5250.04
18,525 15,675 2.2 2.75 2.2 2.75 520.00 115 124 115 124 5,700 11,4000.62
27,075 2,850 2.2 2.2 2.2 2.2 550.00no data
79,800 1,425 1.25 1.25 1 1 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
330.00 3.5 3.5 3.5 3.5 1,425 1,425
340.00 5 5 5 5 1,425 1,425
1,425 -1,425 60.55 63.25 60.55 63.25 350.00 7 8.4 5.7 6.25 44,175 220,875155
8,550 1,425 54 54 54 54 360.00 10.15 10.15 7.65 7.85 9,975 47,0255.5
370.00 13 13 10.2 10.3 15,675 19,950
4,275 1,425 38.25 38.25 38.25 38.25 380.00 14.8 17.5 12.95 13.5 25,650 262,20061.33
1,425 1,425 31 31 31 31 390.00 21 21 17.55 17.55 9,975 25,65018
287,850 266,475 26.65 29.6 23.9 28.25 400.00 22.45 27.05 20.55 21.75 38,475 941,9253.27
132,525 116,850 22 25 19.8 24.45 410.00 28.7 31.75 26.35 26.35 15,675 41,3250.31
69,825 -2,850 21.05 21.05 16.2 20.2 420.00 34.65 39.6 33.2 34.4 1,425 35,6250.51
119,700 37,050 17.05 17.1 14 16.8 430.00 44.45 44.45 37.5 39.85 2,850 64,1250.54
99,750 21,375 11.05 13.5 11 12.55 440.00 53.5 53.5 47.5 50 5,700 29,9250.3
282,150 31,350 12.05 12.05 8.3 10.4 450.00 59 59 52.5 52.65 5,700 151,0500.54
114,000 41,325 8.2 8.75 6.95 8.4 460.00 65.8 65.8 61.5 61.5 0 11,4000.1
47,025 0 6.45 7.9 6.45 7.9 470.00no data
84,075 19,950 6.75 6.75 4.9 6 480.00no data
490.00 93 93 93 93 5,700 5,700
471,675 42,750 4.95 4.95 3 4.15 500.00 97 103 96 96 11,400 15,6750.03
2,850 2,850 1.15 1.7 1.15 1.7 520.00 120 120 120 120 2,850 5,7002
24,225 4,275 1.8 2.5 1.8 2.2 550.00no data
78,375 -1,425 1 1 1 1 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
2,850 1,425 68.9 68.9 65.1 67.2 350.00 3.05 6.3 3.05 5.9 48,450 176,70062
7,125 7,125 43.65 60 43.65 60 360.00 10.85 10.85 6.6 8.3 31,350 37,0505.2
370.00 10 10 10 10 1,425 4,275
2,850 2,850 44.75 44.75 41.65 43.9 380.00 11.2 13.4 10.8 12.45 68,400 236,55083
390.00 13.9 16.25 13.9 16.25 5,700 15,675
21,375 17,100 33.55 33.55 30.5 30.8 400.00 17.8 21.5 16.45 20.35 27,075 903,45042.27
15,675 15,675 26.35 27.15 25.9 26.5 410.00 24.8 26.75 23.4 25.7 21,375 25,6501.64
72,675 66,975 25 25 21.8 22.55 420.00 35.2 35.2 28.1 31.4 31,350 34,2000.47
82,650 41,325 21.2 22 18 18.4 430.00 34 37.25 33 36.95 0 61,2750.74
78,375 37,050 18 18 14.65 15.1 440.00 42.1 43 41.2 43 4,275 24,2250.31
250,800 69,825 14.35 15.4 11.6 12.1 450.00 48 51.4 48 49.5 2,850 145,3500.58
72,675 8,550 10.35 11.25 9.05 9.35 460.00 58.4 58.4 58.4 58.4 0 11,4000.16
47,025 0 10.5 10.5 8 8.55 470.00no data
64,125 4,275 9.05 9.05 6.5 7 480.00no data
428,925 28,500 6.05 6.05 4.4 4.75 500.00 91.55 92.5 91.55 92.5 4,275 4,2750.01
520.00 112 112 112 112 2,850 2,850
19,950 -1,425 2.5 2.5 1.8 1.8 550.00no data
79,800 5,700 1.35 1.55 1.25 1.55 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
1,425 1,425 88 88 88 88 350.00 3.9 3.9 2.9 3.2 1,425 128,25090
360.00 3 0 5,700
370.00 5.1 0 2,850
380.00 8 8 6.8 7.95 -7,125 168,150
390.00 11 11 8.9 9.1 7,125 9,975
4,275 4,275 46.4 46.45 43.4 43.4 400.00 14.4 14.5 11.35 13.5 -8,550 876,375205
410.00 19.5 0 4,275
5,700 0 34 34 34 34 420.00 25.25 0 2,8500.5
41,325 11,400 28.75 28.75 24.5 25 430.00 25.7 26 23.25 26 7,125 61,2751.48
41,325 5,700 23.4 24.25 20.2 21.1 440.00 27.15 0 19,9500.48
180,975 -4,275 19.1 20.5 16.5 17.45 450.00 37.35 38.5 33.75 38.15 5,700 142,5000.79
64,125 29,925 16 16.55 13.35 13.55 460.00 42.1 42.5 42.1 42.5 2,850 11,4000.18
47,025 11,400 12.5 13.4 10.25 10.5 470.00no data
59,850 15,675 10.5 10.85 9 9.05 480.00no data
400,425 32,775 6.9 7.5 6 6.25 500.00no data
21,375 9,975 3.9 3.9 2.25 2.5 550.00no data
74,100 5,700 2.05 2.05 0.1 1 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
350.00 2.9 4.25 2.9 4.15 24,225 126,825
360.00 3 0 5,700
370.00 3.6 5.1 3.6 5.1 2,850 2,850
380.00 7.25 10 7.25 9.9 31,350 175,275
390.00 10.45 10.45 10.35 10.35 0 2,850
400.00 11.7 16.7 11.05 15.9 96,900 884,925
410.00 19.5 19.5 19.5 19.5 1,425 4,275
5,700 5,700 33 33.9 29.5 29.5 420.00 28 28 25.25 25.25 2,850 2,8500.5
29,925 11,400 29.9 29.95 25 25.4 430.00 24.1 31.3 22.5 30.4 15,675 54,1501.81
35,625 14,250 26.5 26.85 21.35 21.35 440.00 28.3 28.3 27.15 27.15 0 19,9500.56
185,250 37,050 23.85 23.95 16.45 17.35 450.00 32 42 32 42 17,100 136,8000.74
34,200 -2,850 18.5 18.5 13.5 14 460.00 49.5 49.5 49.5 49.5 1,425 8,5500.25
35,625 31,350 15.5 15.5 11.5 11.65 470.00no data
44,175 17,100 11.2 11.65 9 9.6 480.00no data
367,650 41,325 9.05 9.15 6.25 6.85 500.00no data
11,400 2,850 4 4 4 4 550.00no data
68,400 9,975 2.5 2.5 2.05 2.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
350.00 4.7 4.7 3.3 3.6 0 102,600
360.00 3 0 5,700
380.00 7.45 9.15 7.45 7.8 22,800 143,925
390.00 23 23 12 12 2,850 2,850
400.00 12.8 15.1 11.5 13.2 39,900 788,025
410.00 16 0 2,850
18,525 18,525 30.1 30.7 29.7 29.7 430.00 25.45 28.15 22 26.45 27,075 38,4752.08
21,375 12,825 31.45 31.45 24.95 25.9 440.00 27.25 0 19,9500.93
148,200 27,075 25.75 27.75 21 22.15 450.00 32.95 40 32.95 36.5 14,250 119,7000.81
37,050 4,275 20 20.05 18 18 460.00 44.7 44.7 43.4 43.4 0 7,1250.19
4,275 0 18.6 470.00no data
27,075 18,525 16 16 12 12 480.00no data
326,325 9,975 10.55 11.2 8.5 8.75 500.00no data
8,550 0 4 550.00no data
58,425 4,275 2 2.2 2 2.1 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 0 2,850
350.00 3.3 3.3 3 3.05 0 102,600
360.00 3 3 3 3 0 5,700
380.00 6.75 7 5.8 6 1,425 121,125
400.00 11.95 12.5 9.75 11.85 38,475 748,125
410.00 16 0 2,850
430.00 21 21 16.95 16.95 5,700 11,400
8,550 5,700 40.05 40.05 27.6 28.2 440.00 42.15 42.15 22 27.25 17,100 19,9502.33
121,125 24,225 25.8 29 23.85 24.3 450.00 30.95 34.05 27.6 33.4 28,500 105,4500.87
32,775 7,125 20.95 23 20.95 23 460.00 34.6 39.95 33.15 39.95 1,425 7,1250.22
4,275 1,425 18.6 18.6 18.6 18.6 470.00no data
8,550 5,700 14.15 17.3 13.25 13.25 480.00no data
316,350 71,250 10.8 12.25 9.6 9.85 500.00no data
8,550 0 4 550.00no data
54,150 0 2 2.4 2 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 1.75 1.75 1.75 1.75 2,850 2,850
350.00 3.75 3.75 3.5 3.5 -8,550 102,600
360.00 6 0 5,700
380.00 8.25 8.5 7.45 7.65 14,250 119,700
400.00 13.8 14.35 12 12.4 -5,700 709,650
410.00 16 0 2,850
430.00 21 21 21 21 2,850 5,700
2,850 0 38 440.00 25 0 2,8501
96,900 14,250 22.55 25.1 22.35 24 450.00 37.4 37.9 33.45 33.65 17,100 76,9500.79
25,650 5,700 18.65 23.4 18.65 19.85 460.00 40 0 5,7000.22
2,850 0 15.2 470.00no data
2,850 0 14 480.00no data
245,100 22,800 9.85 10.55 9.35 9.75 500.00no data
8,550 0 4 550.00no data
54,150 0 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 4 5 4 4 37,050 111,150
360.00 6 0 5,700
380.00 9 9.95 9 9 14,250 105,450
400.00 14.9 16.5 14.25 14.55 31,350 715,350
410.00 16 0 2,850
430.00 22 0 2,850
2,850 0 38 440.00 25 0 2,8501
82,650 8,550 23.1 23.1 21.1 22.55 450.00 37.7 38.2 37.2 38.05 8,550 59,8500.72
19,950 -2,850 19.55 19.55 18.2 18.5 460.00 40 0 5,7000.29
2,850 0 15.2 15.2 15.2 15.2 470.00no data
2,850 0 14 480.00no data
222,300 5,700 9.65 9.9 9.3 9.65 500.00no data
8,550 0 4 550.00no data
54,150 0 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 4 4 3.35 3.35 8,550 74,100
360.00 19 19 6 6 2,850 5,700
380.00 8.3 8.3 8 8.1 0 91,200
400.00 13.95 14.3 13 13.3 31,350 684,000
410.00 16 16 16 16 2,850 2,850
430.00 22 0 2,850
2,850 0 38 440.00 25 0 2,8501
74,100 8,550 24.5 25.4 23.45 24.2 450.00 35.35 35.35 34 34 2,850 51,3000.69
22,800 -2,850 20.5 21.7 20.25 20.65 460.00 40 0 5,7000.25
2,850 2,850 12.35 12.35 12.35 12.35 470.00no data
2,850 0 14 480.00no data
216,600 68,400 9.55 10.9 9.55 10.65 500.00no data
8,550 2,850 4 4 4 4 550.00no data
54,150 0 2 2 2 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 4.3 4.75 4.05 4.5 65,550 65,550
360.00 7 0 2,850
380.00 9.5 10.5 9.5 10.5 14,250 91,200
400.00 14.35 17.65 14.35 16.75 45,600 652,650
430.00 22 0 2,850
2,850 0 38 440.00 25 0 2,8501
65,550 2,850 25.45 25.45 21.05 21.3 450.00 43 43 43 43 2,850 48,4500.74
25,650 8,550 18.4 18.4 18.1 18.1 460.00 40 0 5,7000.22
2,850 0 14 480.00no data
148,200 17,100 11.35 11.35 9 9.05 500.00no data
5,700 0 5.95 550.00no data
54,150 0 2 4 2 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
360.00 7 0 2,850
380.00 8 8 6.15 8 14,250 76,950
400.00 13.2 13.9 11.7 13.4 34,200 607,050
430.00 22 0 2,850
2,850 0 38 440.00 25 0 2,8501
62,700 5,700 26.75 30 26.75 27.55 450.00 29.8 34.5 29.8 34.5 22,800 45,6000.73
17,100 5,700 25 25 25 25 460.00 40 40 40 40 2,850 5,7000.33
2,850 2,850 14 14 14 14 480.00no data
131,100 8,550 13.75 14.3 11.95 11.95 500.00no data
5,700 0 5.95 550.00no data
54,150 2,850 3.2 3.2 2.5 2.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
360.00 18 18 7 7 2,850 2,850
380.00 8.1 8.1 7 7 -5,700 62,700
400.00 13.5 13.5 11.35 11.85 14,250 572,850
430.00 22 22 22 22 2,850 2,850
2,850 2,850 38 38 38 38 440.00 25 25 25 25 2,850 2,8501
57,000 2,850 30.4 33.55 30.4 33.1 450.00 31.7 31.7 29.6 29.75 19,950 22,8000.4
11,400 11,400 26.4 27.8 26.4 27.1 460.00 40 0 2,8500.25
122,550 5,700 14.65 14.85 14.2 14.8 500.00no data
5,700 0 5.95 550.00no data
51,300 11,400 3.3 3.3 2.5 2.95 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 7.5 7.5 7.5 7.5 0 68,400
400.00 16.2 16.2 13.35 13.75 -8,550 558,600
54,150 8,550 25.9 27.15 25.8 25.8 450.00 40 0 2,8500.05
460.00 40 0 2,850
116,850 45,600 11.45 14.15 11.45 14.15 500.00no data
5,700 2,850 5.8 5.95 5.8 5.95 550.00no data
39,900 8,550 2.9 2.9 2.5 2.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 9 11 9 10.35 0 68,400
400.00 14.9 19.9 13.75 18.05 14,250 567,150
45,600 14,250 26.7 27 22.15 23.75 450.00 40 40 40 40 2,850 2,8500.06
460.00 40 0 2,850
71,250 37,050 12 12.35 10.5 11.1 500.00no data
2,850 2,850 5 5 5 5 550.00no data
31,350 14,250 3 3.4 2.5 2.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 11 11 10 10 0 68,400
400.00 17 18 15 15.4 22,800 552,900
31,350 0 24 25.45 22 23.45 450.00no data
460.00 40 0 2,850
34,200 11,400 12.4 13.4 10.5 12.65 500.00no data
17,100 11,400 3 3.25 2.5 3.25 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 9 9.95 9 9.75 14,250 68,400
400.00 15.25 16.25 14.6 15.9 51,300 530,100
31,350 0 31.5 31.5 25 27.4 450.00no data
460.00 40 0 2,850
22,800 0 14.9 14.9 14.4 14.4 500.00no data
5,700 0 5.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8.5 10 8.5 9 37,050 54,150
400.00 13 16.25 12.95 14.95 131,100 478,800
31,350 19,950 31 31.1 29.9 31 450.00no data
460.00 40 0 2,850
22,800 22,800 15 16.2 15 15 500.00no data
5,700 0 5.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 7.9 8 7.9 8 5,700 17,100
400.00 10.9 12 10.15 11.9 219,450 347,700
11,400 0 39.05 450.00no data
460.00 40 0 2,850
5,700 0 5.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8 0 11,400
400.00 11.1 11.1 11.1 11.1 5,700 128,250
11,400 0 39.05 450.00no data
460.00 40 0 2,850
5,700 0 5.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8 0 11,400
400.00 12 13.75 12 13.75 5,700 122,550
11,400 0 39.05 450.00no data
460.00 40 0 2,850
5,700 0 5.6 5.6 5.6 5.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8 0 11,400
400.00 11 12.1 10.2 12.1 11,400 116,850
11,400 0 39.05 450.00no data
460.00 40 40 40 40 2,850 2,850
5,700 0 5.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8 0 11,400
400.00 11.1 11.5 10 11.1 54,150 105,450
11,400 2,850 39.05 39.05 39.05 39.05 450.00no data
5,700 2,850 5.5 5.5 5.5 5.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 8 8 8 8 2,850 11,400
400.00 15.05 15.25 12.65 13 42,750 51,300
8,550 0 35.55 35.55 35.55 35.55 450.00no data
2,850 0 5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
380.00 10.2 12 10.2 10.65 8,550 8,550
400.00 19 19 17.15 17.15 8,550 8,550
8,550 8,550 32 35.55 32 35.55 450.00no data
2,850 2,850 5 5 5 5 600.00no data