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
05 Aug 2021 0.00 297.20 292.75 296.15 0.00% 9216207 0.00 0.00
04 Aug 2021 304.75 306.45 297.20 298.15 -1.83% 26186248 78829.34 32.54
03 Aug 2021 298.50 304.50 297.70 303.70 2.31% 31063992 93827.29 26.21
02 Aug 2021 299.15 299.40 295.60 296.85 0.99% 19273390 57289.22 28.43
30 Jul 2021 294.00 300.00 293.25 293.95 0.36% 30589609 90780.97 24.12
29 Jul 2021 287.55 295.40 287.55 292.90 2.97% 57733359 168980.73 45.67
28 Jul 2021 290.00 290.90 283.60 284.45 -2.39% 36139725 103336.72 45.66
27 Jul 2021 293.00 297.65 288.60 291.40 -0.60% 55132877 161233.51 42.66
26 Jul 2021 295.00 297.00 291.00 293.15 -0.81% 27502360 80766.55 28.63
23 Jul 2021 300.50 301.90 295.00 295.55 -2.31% 33435130 99166.84 29.34
22 Jul 2021 305.50 307.45 301.05 302.55 0.13% 21338361 64859.90 34.20
20 Jul 2021 307.00 308.00 301.05 302.15 -2.17% 27672567 84216.62 31.43
19 Jul 2021 308.95 310.30 306.00 308.85 -0.77% 21346348 65806.62 22.37
16 Jul 2021 311.10 315.45 310.50 311.25 0.32% 25148606 78613.77 20.63
15 Jul 2021 310.50 312.85 307.60 310.25 0.23% 23617599 73203.42 28.44
14 Jul 2021 310.00 313.30 308.65 309.55 -0.45% 21863250 67933.84 21.27
13 Jul 2021 310.00 312.25 308.15 310.95 1.14% 25736308 79805.98 22.57
12 Jul 2021 310.80 312.00 306.10 307.45 0.38% 32282319 99557.66 22.13
09 Jul 2021 305.80 308.85 301.85 306.30 -0.02% 48807214 149362.08 17.00
08 Jul 2021 314.80 314.80 305.00 306.35 -3.39% 87360324 270468.81 27.53
07 Jul 2021 316.00 319.10 306.25 317.10 0.06% 112183313 351852.99 13.90
06 Jul 2021 348.00 358.20 311.50 316.90 -8.44% 164083830 542283.97 23.37
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 324.4 324.6 321 323.5 23 54,150 0% INF%
31 May, 2021 321.65 323.1 317 322.4 27 96,900 -0.34% 78.95%
01 Jun, 2021 323.4 330.45 321.85 322.75 24 114,000 0.11% 17.65%
02 Jun, 2021 323.9 328.95 323.9 328 23 111,150 1.63% -2.63% Short Covering
03 Jun, 2021 330.6 332 329.45 330.5 11 114,000 0.76% 2.56%
04 Jun, 2021 333 341.85 331 340.85 25 142,500 3.13% 25% Fresh Long
07 Jun, 2021 346.45 356 346.45 350.3 89 233,700 2.77% 64% Fresh Long
08 Jun, 2021 350.15 361.7 343.75 358.2 73 228,000 2.26% -2.56% Short Covering
09 Jun, 2021 359.55 363.4 344.5 347.95 136 404,700 -2.86% 77.5% Fresh Short
10 Jun, 2021 349.55 351.3 347.7 349.3 56 473,100 0.39% 16.9%
11 Jun, 2021 351.15 356.75 351.15 354.65 42 478,800 1.53% 1.2% Fresh Long
14 Jun, 2021 351.9 361.85 348.9 360.7 106 524,400 1.71% 9.52% Fresh Long
15 Jun, 2021 361.3 364.5 356.6 356.95 69 584,250 -1.04% 11.41% Fresh Short
16 Jun, 2021 356.95 360 352.05 353.05 56 644,100 -1.09% 10.24% Fresh Short
17 Jun, 2021 351.7 356.3 346.3 349.75 76 678,300 -0.93% 5.31%
18 Jun, 2021 344.7 347 333 341.95 157 780,900 -2.23% 15.13% Fresh Short
21 Jun, 2021 330.4 339 329.95 337.6 153 920,550 -1.27% 17.88% Fresh Short
22 Jun, 2021 340.9 347.3 340 341.05 123 980,400 1.02% 6.5% Fresh Long
23 Jun, 2021 343.7 346.25 338 338.5 167 1,191,300 -0.75% 21.51%
24 Jun, 2021 339 340.5 336.55 337.65 204 1,405,050 -0.25% 17.94%
25 Jun, 2021 340.25 346.65 340.25 342.4 449 1,558,950 1.41% 10.95% Fresh Long
28 Jun, 2021 344.5 348.2 340.45 346.25 291 1,638,750 1.12% 5.12% Fresh Long
29 Jun, 2021 346 349.5 342.8 344.4 392 1,826,850 -0.53% 11.48%
30 Jun, 2021 345.05 348.8 341.85 342.6 371 2,014,950 -0.52% 10.3%
01 Jul, 2021 344 350.55 344 346.3 485 2,160,300 1.08% 7.21% Fresh Long
02 Jul, 2021 346.5 347.35 342.8 347.05 341 2,194,500 0.22% 1.58%
05 Jul, 2021 346.65 352.65 346.65 348.35 372 2,342,700 0.37% 6.75%
06 Jul, 2021 349.8 360.9 313.55 318.6 3698 4,970,400 -8.54% 112.17% Fresh Short
07 Jul, 2021 315.25 320.2 308.15 317.95 2446 6,384,000 -0.2% 28.44%
08 Jul, 2021 313.95 314.75 303.25 305.75 3686 9,342,300 -3.84% 46.34% Fresh Short
09 Jul, 2021 303.95 307.35 301.05 305.45 1307 9,895,200 -0.1% 5.92%
12 Jul, 2021 309.9 310.1 304.2 305.5 3455 16,136,700 0.02% 63.08%
13 Jul, 2021 308.35 313.15 306.85 312.65 3069 17,168,400 2.34% 6.39% Fresh Long
14 Jul, 2021 312.45 314.3 309.15 309.9 1090 17,624,400 -0.88% 2.66%
15 Jul, 2021 310.15 314.65 308.5 311.8 1240 18,325,500 0.61% 3.98%
16 Jul, 2021 312.8 316.85 311.6 312.7 1625 19,570,950 0.29% 6.8%
19 Jul, 2021 309 311.2 305.8 309.6 1915 21,523,200 -0.99% 9.98%
20 Jul, 2021 308.1 308.4 302.6 303.4 2280 23,922,900 -2% 11.15% Fresh Short
22 Jul, 2021 307.75 308.35 302.3 304.15 2164 26,345,400 0.25% 10.13%
23 Jul, 2021 301.35 302.15 294.8 296.15 6095 35,359,950 -2.63% 34.22% Fresh Short
26 Jul, 2021 295.9 297.95 290.75 293.8 16666 55,666,200 -0.79% 57.43%
26 Jul, 2021 295.9 297.95 290.75 293.8 16666 55,666,200 0% 57.43%
27 Jul, 2021 294.05 298.4 289.65 292.1 16262 69,038,400 -0.58% 24.02%
28 Jul, 2021 290.7 291.95 284.6 285.85 14787 84,670,650 -2.14% 22.64% Fresh Short
29 Jul, 2021 288.6 296.85 288.6 294.3 23423 102,064,200 2.96% 20.54% Fresh Long
30 Jul, 2021 294.5 301.1 294.3 295.15 11372 104,925,600 0.29% 2.8%
02 Aug, 2021 299.7 299.95 296.8 298.3 5968 104,039,250 1.07% -0.86% Short Covering
03 Aug, 2021 299.5 305.65 298.45 304.25 13357 102,580,050 1.99% -1.44% Short Covering
04 Aug, 2021 302.9 307 298.05 299.3 9092 104,529,450 -1.63% 1.9% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 0 86 200.00 0.2 0.25 0.2 0.2 51,300 513,00045
210.00 0.4 0 39,900
215.00 1.25 0 2,850
5,700 0 74.1 220.00 0.35 0.55 0.3 0.5 11,400 108,30019
230.00 0.5 0.6 0.4 0.6 25,650 219,450
235.00 1 0 2,850
240.00 0.7 0.9 0.5 0.85 -14,250 538,650
245.00 0.55 0.9 0.55 0.9 -14,250 91,200
11,400 0 53 250.00 1.05 1.25 0.6 1.2 59,850 2,123,250186.25
255.00 0.75 1.5 0.6 1.4 -39,900 376,200
42,750 -5,700 46.5 46.5 41 41 260.00 1.2 1.75 0.8 1.65 68,400 2,265,75053
265.00 1.1 2 1.05 1.95 76,950 495,900
91,200 11,400 37.3 37.5 31.2 31.3 270.00 1.25 2.45 1.25 2.35 153,900 2,356,95025.84
45,600 8,550 29.5 29.5 26.9 26.95 275.00 1.4 3.1 1.4 2.95 148,200 832,20018.25
664,050 17,100 28.75 28.8 22.6 23.2 280.00 2.45 4 2.1 3.8 436,050 3,656,5505.51
453,150 148,200 23.85 23.85 18.8 19.5 285.00 3.2 5.3 3.05 5 17,100 1,356,6002.99
1,641,600 145,350 20.9 21 15.3 16.1 290.00 4.6 7.05 4.1 6.65 190,950 3,488,4002.13
1,342,350 142,500 17.1 18.35 12.7 13.3 295.00 5.95 9.3 5.55 8.75 122,550 1,752,7501.31
9,048,750 906,300 14.4 15.4 10.45 10.9 300.00 8.35 12 7.75 11.35 413,250 6,138,9000.68
5,073,000 1,248,300 11.2 12.3 8.6 9 305.00 9.6 15.15 9.6 14.35 128,250 826,5000.16
7,526,850 806,550 8.9 10.05 7 7.25 310.00 12.5 18.6 12.5 17.7 213,750 1,747,0500.23
1,610,250 111,150 8 8.1 5.6 5.8 315.00 16.25 22.05 16.25 21.15 22,800 193,8000.12
6,067,650 353,400 5.95 6.55 4.5 4.65 320.00 20.5 25.65 20 25.05 28,500 1,091,5500.18
1,365,150 54,150 5.3 5.3 3.65 3.75 325.00 23.3 29.3 23.3 29.3 -2,850 122,5500.09
4,514,400 313,500 4.15 4.2 2.95 3.05 330.00 28 33.8 27.5 33.25 8,550 535,8000.12
641,250 39,900 3.35 3.45 2.45 2.55 335.00 33.2 0 54,1500.08
2,861,400 79,800 2.7 2.9 2.1 2.15 340.00 36.7 43.2 36.7 42 5,700 458,8500.16
430,350 -42,750 2.3 2.4 1.75 1.85 345.00 48.75 0 11,4000.03
7,085,100 -59,850 2 2.1 1.5 1.6 350.00 51 51.15 50.4 51.15 -8,550 410,4000.06
156,750 59,850 1.65 1.7 1.25 1.35 355.00no data
1,601,700 216,600 1.4 1.5 1.05 1.15 360.00 62.4 0 71,2500.04
76,950 14,250 1.1 1.15 0.95 1 365.00no data
926,250 99,750 1 1.1 0.75 0.85 370.00 70 0 2,8500
42,750 2,850 0.9 0.9 0.65 0.8 375.00no data
607,050 -37,050 0.85 0.95 0.6 0.7 380.00 85 0 39,9000.07
5,700 0 0.75 385.00 82.2 0 2,8500.5
116,850 -2,850 0.85 3 0.5 0.6 390.00no data
25,650 0 0.35 0.35 0.35 0.35 395.00no data
1,353,750 31,350 0.55 0.6 0.45 0.5 400.00 99 99 99 99 5,700 11,4000.01
11,400 0 0.5 0.5 0.5 0.5 405.00no data
39,900 25,650 0.6 0.6 0.4 0.4 410.00no data
304,950 2,850 0.35 0.4 0.35 0.35 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 0 86 200.00 0.3 0.3 0.25 0.3 -34,200 461,70040.5
210.00 0.45 0.45 0.4 0.4 8,550 39,900
215.00 1.25 0 2,850
5,700 0 74.1 220.00 0.4 0.4 0.35 0.35 5,700 96,90017
230.00 0.6 0.6 0.5 0.5 -8,550 193,800
235.00 1 1 1 1 -2,850 2,850
240.00 0.8 0.8 0.55 0.65 -79,800 552,900
245.00 1.1 1.4 0.6 0.7 88,350 105,450
11,400 -2,850 54.5 54.5 53 53 250.00 1.15 1.15 0.8 0.9 -65,550 2,063,400181
255.00 1.2 1.2 0.95 1 -79,800 416,100
48,450 -8,550 44.5 45.5 43.25 45.5 260.00 1.55 1.55 1.05 1.2 -381,900 2,197,35045.35
265.00 1.7 1.75 1.25 1.35 -88,350 418,950
79,800 -2,850 33.2 37 33.2 36.15 270.00 2.25 2.4 1.5 1.7 -96,900 2,203,05027.61
37,050 5,700 29 32.65 29 32.65 275.00 3.3 3.35 1.9 2.15 -171,000 684,00018.46
646,950 -119,700 23 28.2 22.95 27.15 280.00 4.05 4.1 2.45 2.75 -267,900 3,220,5004.98
304,950 -54,150 19 24.1 19 22.9 285.00 5.25 5.5 3.35 3.65 -2,850 1,339,5004.39
1,496,250 -401,850 17 20.5 15.9 19.35 290.00 7 7.45 4.55 5 -447,450 3,297,4502.2
1,199,850 -632,700 13.55 17.1 13.2 16.15 295.00 9.5 9.5 6.25 6.75 145,350 1,630,2001.36
8,142,450 -2,804,400 11.6 14.25 10.9 13.45 300.00 11.9 12.2 8.45 9 253,650 5,725,6500.7
3,824,700 1,464,900 9.4 11.85 9 11.15 305.00 14.65 15.05 11.1 11.7 344,850 698,2500.18
6,720,300 1,194,150 7.4 9.7 7.3 9.15 310.00 17.6 17.6 13.8 14.65 205,200 1,533,3000.23
1,499,100 219,450 5.95 7.8 5.9 7.35 315.00 20.75 20.75 17.2 17.85 25,650 171,0000.11
5,714,250 -424,650 4.9 6.25 4.8 5.9 320.00 25.25 25.25 20.55 21.4 -34,200 1,063,0500.19
1,311,000 28,500 3.95 5 3.95 4.75 325.00 28.1 28.1 24.45 25.1 2,850 125,4000.1
4,200,900 -190,950 3.2 4 3.2 3.8 330.00 32.4 32.4 28.5 29.2 8,550 527,2500.13
601,350 28,500 2.7 3.25 2.7 3.1 335.00 36.5 36.5 33.2 33.2 2,850 54,1500.09
2,781,600 253,650 2.3 2.7 2.15 2.6 340.00 43.05 43.05 37.2 37.75 -11,400 453,1500.16
473,100 76,950 2 2.3 1.9 2.2 345.00 48.75 0 11,4000.02
7,144,950 741,000 1.8 2.05 1.7 1.95 350.00 50 50 46.4 47.5 -11,400 418,9500.06
96,900 48,450 1.45 1.65 1.45 1.6 355.00no data
1,385,100 -42,750 1.2 1.4 1.15 1.35 360.00 62.4 0 71,2500.05
62,700 57,000 1.1 1.2 1.05 1.2 365.00no data
826,500 51,300 0.9 1.05 0.9 1 370.00 70 0 2,8500
39,900 0 0.8 0.9 0.8 0.9 375.00no data
644,100 108,300 0.75 0.8 0.7 0.8 380.00 85 0 39,9000.06
5,700 0 0.75 385.00 82.2 0 2,8500.5
119,700 48,450 0.95 0.95 0.55 0.65 390.00no data
25,650 0 0.65 0.65 0.65 0.65 395.00no data
1,322,400 28,500 0.65 0.65 0.55 0.6 400.00 104 0 5,7000
11,400 0 0.55 0.55 0.55 0.55 405.00no data
14,250 2,850 0.6 0.6 0.45 0.5 410.00no data
302,100 25,650 0.45 0.45 0.35 0.45 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 0 86 200.00 0.35 0.4 0.3 0.3 2,850 495,90043.5
210.00 0.6 2.8 0.45 0.45 31,350 31,350
215.00 1.25 0 2,850
5,700 0 74.1 220.00 0.45 0.55 0.45 0.55 11,400 91,20016
230.00 0.75 0.75 0.65 0.7 5,700 202,350
235.00 0.2 0 5,700
240.00 1.05 1.1 0.85 0.95 42,750 632,700
245.00 1.25 1.25 1 1.1 5,700 17,100
14,250 0 49.55 49.55 49.55 49.55 250.00 1.5 1.75 1.15 1.25 185,250 2,128,950149.4
255.00 2.25 2.25 1.3 1.35 76,950 495,900
57,000 17,100 39.6 40.65 38.55 39.8 260.00 2.15 2.15 1.65 1.75 210,900 2,579,25045.25
265.00 2.55 2.55 2 2.05 116,850 507,300
82,650 19,950 31.15 31.2 30.35 31.15 270.00 3.6 3.6 2.5 2.6 151,050 2,299,95027.83
31,350 0 27 27 25.75 25.75 275.00 4 4.25 3.25 3.3 94,050 855,00027.27
766,650 -25,650 23.15 24 21.9 22.7 280.00 4.9 5.2 4.2 4.3 -219,450 3,488,4004.55
359,100 -5,700 20.45 20.45 18.3 19.1 285.00 6.25 6.5 5.5 5.65 182,400 1,342,3503.74
1,898,100 -216,600 16.9 17.45 15.2 15.9 290.00 8 8.3 7.2 7.45 176,700 3,744,9001.97
1,832,550 -102,600 14 14.65 12.6 13.2 295.00 11.3 11.3 9.35 9.7 142,500 1,484,8500.81
10,946,850 436,050 11 12.15 10.4 10.9 300.00 12.4 13.35 11.95 12.35 79,800 5,472,0000.5
2,359,800 -2,850 9.5 10 8.6 8.95 305.00 16 16.35 14.9 15.45 31,350 353,4000.15
5,526,150 364,800 8.9 8.9 6.9 7.25 310.00 18.5 19.65 18.15 18.65 25,650 1,328,1000.24
1,279,650 68,400 6.45 6.7 5.55 5.85 315.00 22.4 23.3 22.05 22.3 -2,850 145,3500.11
6,138,900 182,400 4.75 5.5 4.5 4.75 320.00 26.65 27.05 25.5 26.25 19,950 1,097,2500.18
1,282,500 96,900 4.3 4.55 3.7 3.85 325.00 29.55 31.45 29.45 30.4 25,650 122,5500.1
4,391,850 413,250 3.6 3.8 3 3.15 330.00 34.55 35.65 33.65 34.35 22,800 518,7000.12
572,850 48,450 2.7 3.2 2.6 2.7 335.00 40 40 40 40 8,550 51,3000.09
2,527,950 267,900 2.7 2.75 2.2 2.3 340.00 44.25 44.3 43.4 43.55 0 464,5500.18
396,150 54,150 2.4 2.4 1.9 1.95 345.00 48.9 48.9 48.75 48.75 0 11,4000.03
6,403,950 669,750 2 2.15 1.7 1.75 350.00 52.4 53.9 52.4 53.3 -2,850 430,3500.07
48,450 2,850 1.55 2.85 1.3 1.45 355.00no data
1,427,850 108,300 1.4 1.6 1.2 1.25 360.00 62.65 62.65 62.4 62.4 2,850 71,2500.05
5,700 2,850 1.2 1.2 1.2 1.2 365.00no data
775,200 219,450 1 1.2 0.85 0.9 370.00 70 0 2,8500
39,900 17,100 1 1.2 0.8 0.9 375.00no data
535,800 -31,350 0.9 1.2 0.65 0.7 380.00 85 0 39,9000.07
5,700 0 0.75 385.00 82.2 0 2,8500.5
71,250 5,700 0.8 0.8 0.6 0.6 390.00no data
25,650 2,850 0.7 0.7 0.5 0.5 395.00no data
1,293,900 65,550 0.65 0.7 0.55 0.6 400.00 104 0 5,7000
11,400 0 0.6 405.00no data
11,400 2,850 0.5 0.6 0.5 0.5 410.00no data
276,450 19,950 0.5 0.55 0.4 0.45 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 0 86 200.00 0.75 0.75 0.4 0.45 54,150 493,05043.25
215.00 1.25 0 2,850
5,700 0 74.1 220.00 0.7 0.7 0.55 0.6 14,250 79,80014
230.00 1.2 1.2 0.75 0.85 31,350 196,650
235.00 1.5 1.5 0.2 0.2 2,850 5,700
240.00 1.45 1.45 1.05 1.2 102,600 589,950
245.00 1.25 1.25 1.25 1.25 5,700 11,400
14,250 2,850 49.55 49.55 47.6 49.15 250.00 1.95 1.95 1.35 1.6 228,000 1,943,700136.4
255.00 2.25 2.25 1.55 1.9 111,150 418,950
39,900 8,550 37 42 35.65 37.4 260.00 2.65 2.7 2 2.45 447,450 2,368,35059.36
265.00 3.2 3.25 2.4 2.85 142,500 390,450
62,700 8,550 32 32 30.2 31.05 270.00 3.8 3.95 2.9 3.6 22,800 2,148,90034.27
31,350 2,850 27.45 27.45 24.8 24.8 275.00 4.95 4.95 3.7 4.6 54,150 760,95024.27
792,300 2,850 22.35 25.6 20.45 20.95 280.00 6 6.2 4.65 5.75 199,500 3,707,8504.68
364,800 -39,900 18.9 22.05 17.2 17.65 285.00 7.5 7.85 5.95 7.4 188,100 1,159,9503.18
2,114,700 -185,250 15 18.65 14.25 14.75 290.00 9.85 10.55 7.55 9.4 256,500 3,568,2001.69
1,935,150 179,550 12.65 15.7 11.8 12.25 295.00 11.95 12.25 9.55 11.9 316,350 1,342,3500.69
10,510,800 1,285,350 10.3 13.2 9.85 10.2 300.00 14.75 15.25 11.9 14.8 866,400 5,392,2000.51
2,362,650 1,125,750 8.7 10.9 8.15 8.35 305.00 17.65 18.35 14.6 18 102,600 322,0500.14
5,161,350 635,550 6.7 8.95 6.6 6.8 310.00 20.6 21.9 17.65 21.35 -2,850 1,302,4500.25
1,211,250 193,800 5.5 7.2 5.35 5.5 315.00 22.95 25.1 21.3 25.05 5,700 148,2000.12
5,956,500 937,650 4.5 5.95 4.4 4.5 320.00 28.45 29.75 24.6 29.25 -2,850 1,077,3000.18
1,185,600 310,650 3.5 4.85 3.5 3.75 325.00 33.25 33.25 30.7 33 -5,700 96,9000.08
3,978,600 658,350 3.15 4.05 3 3.1 330.00 36.15 37 33.15 37 17,100 495,9000.12
524,400 99,750 2.7 3.35 2.55 2.65 335.00 41.35 41.35 39.2 39.2 0 42,7500.08
2,260,050 350,550 2.7 2.9 2.15 2.3 340.00 45.2 45.5 42 44.4 -8,550 464,5500.21
342,000 79,800 2.55 2.55 1.95 2 345.00 48.95 51.65 48.95 51.65 -5,700 11,4000.03
5,734,200 986,100 2 2.2 1.7 1.8 350.00 51.9 56 51.9 55.85 -14,250 433,2000.08
45,600 45,600 1.8 1.8 1.5 1.55 355.00no data
1,319,550 390,450 1.5 1.6 1.2 1.3 360.00 64.2 64.2 62.1 62.1 -5,700 68,4000.05
2,850 -2,850 1.35 1.35 1.2 1.3 365.00no data
555,750 205,200 1.15 1.25 0.95 1 370.00 70 0 2,8500.01
22,800 19,950 1.7 1.7 0.85 0.95 375.00no data
567,150 142,500 0.9 1 0.8 0.9 380.00 85 0 39,9000.07
5,700 0 0.75 385.00 82.2 0 2,8500.5
65,550 -2,850 0.85 0.85 0.75 0.75 390.00no data
22,800 2,850 0.95 0.95 0.7 0.7 395.00no data
1,228,350 336,300 0.85 0.85 0.65 0.7 400.00 104 0 5,7000
11,400 11,400 0.5 0.6 0.5 0.6 405.00no data
8,550 5,700 0.6 0.6 0.6 0.6 410.00no data
256,500 79,800 0.6 0.65 0.45 0.45 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 0 86 200.00 0.7 0.8 0.5 0.7 96,900 438,90038.5
215.00 1.25 0 2,850
5,700 5,700 74.1 74.1 74.1 74.1 220.00 0.65 1 0.6 0.95 39,900 65,55011.5
230.00 1.25 3.65 0.95 1.05 51,300 165,300
235.00 1.35 0 2,850
240.00 1.55 1.6 1.3 1.45 171,000 487,350
245.00 1.1 0 5,700
11,400 0 39 250.00 2.5 2.5 1.8 1.95 458,850 1,715,700150.5
255.00 3.05 3.05 2.15 2.25 193,800 307,800
31,350 -5,700 33 39 33 37.8 260.00 4.25 4.25 2.65 2.75 507,300 1,920,90061.27
265.00 4 4.15 3.2 3.35 0 247,950
54,150 17,100 25.1 30 25 27.65 270.00 5.15 5.3 3.85 4.1 185,250 2,126,10039.26
28,500 0 21.7 26.4 21.7 24.65 275.00 7.5 7.5 4.8 5.1 210,900 706,80024.8
789,450 19,950 17.6 22.7 17.6 20.7 280.00 8.15 8.4 6 6.4 242,250 3,508,3504.44
404,700 -128,250 14.7 19.5 14.7 17.8 285.00 11.55 11.55 7.6 8.1 74,100 971,8502.4
2,299,950 -133,950 12.45 16.5 12.45 14.8 290.00 12.75 13.1 9.5 10.1 664,050 3,311,7001.44
1,755,600 364,800 10.8 13.8 10.4 12.2 295.00 15.05 15.9 11.85 12.65 530,100 1,026,0000.58
9,225,450 755,250 8.45 11.5 8.45 10.15 300.00 19.3 19.3 14.5 15.5 447,450 4,525,8000.49
1,236,900 119,700 7.1 9.45 7 8.25 305.00 22.65 22.65 17.65 18.95 54,150 219,4500.18
4,525,800 119,700 5.2 7.8 5.2 6.7 310.00 25.3 26.1 20.65 21.9 242,250 1,305,3000.29
1,017,450 136,800 4.8 6.35 4.7 5.45 315.00 26.5 27.15 25 25.6 37,050 142,5000.14
5,018,850 655,500 3.95 5.25 3.75 4.45 320.00 32.55 32.85 26.8 29.45 196,650 1,080,1500.22
874,950 148,200 3.35 4.35 3.2 3.75 325.00 36.05 36.05 32.55 33.15 48,450 102,6000.12
3,320,250 698,250 2.7 3.7 2.65 3.15 330.00 40 42.15 36.6 37.65 119,700 478,8000.14
424,650 151,050 2.05 3.15 2.05 2.7 335.00 40.95 42.55 40.95 42.55 11,400 42,7500.1
1,909,500 342,000 2 2.85 2 2.35 340.00 51.7 51.75 45.9 47.4 116,850 473,1000.25
262,200 85,500 2.15 2.5 1.95 2.05 345.00 56 56 56 56 2,850 17,1000.07
4,748,100 966,150 2 2.3 1.65 1.8 350.00 57.5 57.95 54.8 56.25 108,300 447,4500.09
929,100 85,500 1.45 1.75 1.25 1.4 360.00 65 66.1 64 66.1 37,050 74,1000.08
5,700 -2,850 1.6 1.6 1.6 1.6 365.00no data
350,550 48,450 1.8 1.8 0.95 1.05 370.00 70 0 2,8500.01
2,850 0 3.5 375.00no data
424,650 71,250 1.05 1.2 0.8 0.9 380.00 85 85 85 85 8,550 39,9000.09
5,700 2,850 0.7 0.75 0.7 0.75 385.00 82.2 82.2 82.2 82.2 2,850 2,8500.5
68,400 14,250 1.05 1.05 0.8 0.9 390.00no data
19,950 11,400 0.9 1 0.9 1 395.00no data
892,050 105,450 0.85 0.9 0.75 0.9 400.00 100 104 100 104 0 5,7000.01
2,850 2,850 0.7 0.7 0.7 0.7 410.00no data
176,700 31,350 0.7 0.8 0.55 0.65 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 5,700 86 86 86 86 200.00 0.8 0.85 0.55 0.7 74,100 342,00030
215.00 1.25 0 2,850
220.00 1.1 1.1 0.8 0.9 22,800 25,650
230.00 1.1 1.45 1.05 1.25 62,700 114,000
235.00 1.35 0 2,850
240.00 1.4 2 1.35 1.9 230,850 316,350
245.00 1.1 0 5,700
11,400 8,550 41.2 41.2 39 39 250.00 1.85 3.05 1.7 2.85 236,550 1,256,850110.25
255.00 3.15 3.75 2.75 3.55 19,950 114,000
37,050 28,500 31.35 31.35 30 30.7 260.00 2.95 4.8 2.9 4.4 307,800 1,413,60038.15
265.00 3.65 5.8 3.65 5.35 148,200 247,950
37,050 19,950 22.1 23.6 22.1 22.55 270.00 4.65 7.25 4.55 6.6 342,000 1,940,85052.38
28,500 2,850 21.35 21.35 20 20.05 275.00 6.25 9 6.2 8.2 128,250 495,90017.4
769,500 279,300 17.9 19.7 15.7 16.2 280.00 7.9 11.15 7.6 10.15 621,300 3,266,1004.24
532,950 481,650 15.05 16.45 13.25 13.75 285.00 9.5 13.7 9.5 12.6 453,150 897,7501.68
2,433,900 1,091,550 12.7 14.45 11.05 11.5 290.00 12.35 16.5 12.1 15.4 769,500 2,647,6501.09
1,390,800 276,450 10.8 11.9 9.35 9.55 295.00 15.15 19.5 14.8 18.35 108,300 495,9000.36
8,470,200 2,197,350 9 9.95 7.65 7.95 300.00 18 23.05 17.35 21.85 173,850 4,078,3500.48
1,117,200 228,000 7.4 8 6.25 6.45 305.00 22 25.5 21.5 25.25 8,550 165,3000.15
4,406,100 1,060,200 6.3 6.6 5.1 5.25 310.00 25.3 30 24.7 28.9 19,950 1,063,0500.24
880,650 133,950 4.8 5.25 4.2 4.35 315.00 29.1 33.35 29.1 33.2 14,250 105,4500.12
4,363,350 481,650 4.2 4.3 3.5 3.65 320.00 32.5 38.85 32.4 37.5 19,950 883,5000.2
726,750 51,300 3 3.55 2.95 3.05 325.00 38 42 38 41.45 14,250 54,1500.07
2,622,000 -31,350 2.8 2.95 2.4 2.65 330.00 41.65 47.25 40.95 46.35 31,350 359,1000.14
273,600 22,800 2.35 2.5 2.2 2.3 335.00 51.9 51.9 50 50.5 14,250 31,3500.11
1,567,500 45,600 1.9 2.2 1.65 2.05 340.00 51.25 56 51.25 55.8 34,200 356,2500.23
176,700 65,550 2.05 2.05 1.75 1.85 345.00 60 60 60 60 0 14,2500.08
3,781,950 256,500 1.5 1.85 1.35 1.85 350.00 59.25 66 59.25 64.95 25,650 339,1500.09
843,600 -48,450 1.3 1.6 1.2 1.45 360.00 69.05 74.95 69.05 74.95 2,850 37,0500.04
8,550 0 1.85 365.00no data
302,100 19,950 1 1.45 1 1.1 370.00 70 0 2,8500.01
2,850 0 3.5 375.00no data
353,400 34,200 1.15 1.15 0.8 1 380.00 92 92 92 92 17,100 31,3500.09
2,850 2,850 4.6 4.6 0.95 0.95 385.00no data
54,150 2,850 0.9 0.95 0.8 0.9 390.00no data
8,550 0 0.65 395.00no data
786,600 14,250 0.75 0.85 0.7 0.8 400.00 95 0 5,7000.01
145,350 31,350 0.6 0.75 0.55 0.65 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 96 200.00 0.75 1 0.55 0.8 102,600 267,90047
215.00 1.25 0 2,850
220.00 1 1 1 1 2,850 2,850
230.00 1.1 1.25 0.9 1.05 25,650 51,300
235.00 1.35 0 2,850
240.00 1.4 1.5 1.05 1.4 17,100 85,500
245.00 1.1 0 5,700
2,850 2,850 46.3 46.3 46.3 46.3 250.00 2 2.05 1.45 2 196,650 1,020,300358
255.00 2.5 2.5 1.4 2.4 74,100 94,050
8,550 0 36.15 36.15 36.15 36.15 260.00 3 3.15 2.2 3.05 458,850 1,105,800129.33
265.00 4 4 3.2 3.75 85,500 99,750
17,100 8,550 26.65 26.65 24.15 26.2 270.00 4.6 5 3.4 4.6 498,750 1,598,85093.5
25,650 17,100 25.4 25.4 20.5 20.5 275.00 6.25 6.45 4.35 5.85 199,500 367,65014.33
490,200 313,500 22.65 23.8 17.95 19.85 280.00 7.5 8.1 5.45 7.2 336,300 2,644,8005.4
51,300 31,350 19.15 20.45 15.8 16.45 285.00 9.45 10.15 6.9 9.15 128,250 444,6008.67
1,342,350 760,950 14.95 17.5 12.7 14 290.00 11.25 12.85 8.8 11.55 572,850 1,878,1501.4
1,114,350 547,200 13.2 14.65 10.7 11.75 295.00 15 15.7 11 14.2 62,700 387,6000.35
6,272,850 2,134,650 10.85 12.3 8.9 9.75 300.00 17.7 19 13.4 17.15 396,150 3,904,5000.62
889,200 353,400 8.9 10.15 7.35 7.9 305.00 18.4 21.1 16.45 20.45 8,550 156,7500.18
3,345,900 1,045,950 7.8 8.25 6 6.5 310.00 21.85 26.3 19.6 24 -57,000 1,043,1000.31
746,700 319,200 6.05 6.7 4.9 5.25 315.00 25.5 29.1 23.6 28.05 17,100 91,2000.12
3,881,700 917,700 5.6 5.6 4 4.25 320.00 29.05 33.65 26.8 31.65 0 863,5500.22
675,450 262,200 4.2 4.45 3.35 3.55 325.00 31.8 33.55 31.8 33 34,200 39,9000.06
2,653,350 681,150 3.6 3.65 2.75 2.95 330.00 37.95 41 34.95 40.95 31,350 327,7500.12
250,800 108,300 3.05 3.2 2.45 2.6 335.00 42 42 42 42 2,850 17,1000.07
1,521,900 353,400 2.8 2.8 2.1 2.25 340.00 46.75 50 44.5 49.4 62,700 322,0500.21
111,150 34,200 2.95 2.95 2 2.35 345.00 54.1 0 14,2500.13
3,525,450 564,300 2.4 2.45 1.7 1.85 350.00 56.6 59.55 53.7 59.55 19,950 313,5000.09
892,050 45,600 1.9 1.9 1.3 1.35 360.00 68 70.25 68 70.25 2,850 34,2000.04
8,550 0 1.85 365.00no data
282,150 34,200 1.2 1.3 1.1 1.15 370.00 70 0 2,8500.01
2,850 0 3.5 375.00no data
319,200 45,600 1.4 1.4 0.95 1 380.00 75 0 14,2500.04
51,300 8,550 1.3 1.3 0.55 0.9 390.00no data
8,550 5,700 1 1.05 0.65 0.65 395.00no data
772,350 2,850 0.95 0.95 0.55 0.8 400.00 95 0 5,7000.01
114,000 8,550 0.5 0.65 0.5 0.55 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 96 200.00 0.6 0.85 0.5 0.75 71,250 165,30029
215.00 1.25 0 2,850
230.00 1.2 1.25 1 1.25 17,100 25,650
235.00 1.35 1.35 1.35 1.35 0 2,850
240.00 1.5 1.5 1.25 1.45 25,650 68,400
245.00 1.1 0 5,700
250.00 1.95 2.05 1.65 1.95 353,400 823,650
255.00 2 2.8 2 2.8 2,850 19,950
8,550 -2,850 37.1 37.1 37.1 37.1 260.00 3.15 3.2 2.6 3.1 353,400 646,95075.67
265.00 4.5 0 14,250
8,550 5,700 29.95 30.95 28.8 28.8 270.00 4.1 5.2 4 4.85 342,000 1,100,100128.67
8,550 0 24.15 24.15 24.15 24.15 275.00 5.85 6.65 5 6.35 136,800 168,15019.67
176,700 88,350 23.15 24.65 20 22.85 280.00 6.75 8.3 6.35 7.9 253,650 2,308,50013.06
19,950 17,100 20.9 21.15 17.15 19.15 285.00 9.9 10.45 7.95 9.85 136,800 316,35015.86
581,400 364,800 15.65 18 14.1 16.05 290.00 13.25 13.25 9.95 12.05 247,950 1,305,3002.25
567,150 324,900 15 15.45 12 13.7 295.00 15.05 15.5 12.15 14.7 153,900 324,9000.57
4,138,200 1,251,150 12.9 13.2 10.05 11.65 300.00 17.45 18.9 14.95 17.75 239,400 3,508,3500.85
535,800 125,400 10.05 10.95 8.55 9.8 305.00 21.15 21.45 18.4 21.05 14,250 148,2000.28
2,299,950 364,800 9.05 9.2 7.15 8.2 310.00 25.25 25.4 21.1 23.95 11,400 1,100,1000.48
427,500 105,450 7.5 7.75 6 6.85 315.00 26.95 29.35 26.95 27.6 14,250 74,1000.17
2,964,000 880,650 6.05 6.5 5 5.7 320.00 32 33.5 29 31.55 28,500 863,5500.29
413,250 199,500 5.4 5.4 4.25 4.85 325.00 33.7 0 5,7000.01
1,972,200 689,700 4.55 4.65 3.55 3.95 330.00 40.25 40.25 36.1 39.55 5,700 296,4000.15
142,500 65,550 3.75 3.9 3.25 3.45 335.00 42 0 14,2500.1
1,168,500 65,550 3.15 3.5 2.75 3 340.00 48.3 50.55 45.4 48.7 39,900 259,3500.22
76,950 51,300 3.05 3.5 2.5 2.95 345.00 54.1 54.1 54.1 54.1 2,850 14,2500.19
2,961,150 433,200 2.7 2.7 2.25 2.45 350.00 57.2 59.6 54 57.25 25,650 293,5500.1
846,450 42,750 2.25 2.25 1.7 2 360.00 66.95 69.2 66.35 67.45 2,850 31,3500.04
8,550 0 1.85 365.00no data
247,950 68,400 1.7 1.75 1.5 1.6 370.00 70 70 70 70 2,850 2,8500.01
2,850 0 3.5 375.00no data
273,600 22,800 1.5 1.55 1.3 1.55 380.00 75 0 14,2500.05
42,750 2,850 1.55 1.55 1.15 1.3 390.00no data
2,850 0 1.45 395.00no data
769,500 -2,850 1.15 1.15 1 1.05 400.00 95 0 5,7000.01
105,450 0 0.7 0.7 0.6 0.6 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 5,700 96 96 96 96 200.00 0.6 0.65 0.3 0.5 25,650 94,05016.5
215.00 2.1 2.1 1.25 1.25 2,850 2,850
230.00 1 1.05 0.85 0.85 8,550 8,550
235.00 0.15 0.15 0.15 0.15 2,850 2,850
240.00 1.35 1.4 1.15 1.25 25,650 42,750
245.00 3.5 3.5 1.1 1.1 2,850 5,700
250.00 1.5 2.1 1.5 1.6 136,800 470,250
255.00 3.2 3.2 3.1 3.1 5,700 17,100
11,400 5,700 43 43 39 39 260.00 2.5 3 2.3 2.5 168,150 293,55025.75
265.00 4.5 4.5 4.5 4.5 2,850 14,250
2,850 2,850 33 33 33 33 270.00 3.55 4.65 3.55 4.05 330,600 758,100266
8,550 8,550 28 28 26.25 27 275.00 8.95 8.95 5.05 5.35 17,100 31,3503.67
88,350 39,900 26.05 26.05 22.5 23.45 280.00 5.4 7.4 5.4 6.75 498,750 2,054,85023.26
2,850 0 25.45 285.00 7.05 11.6 7.05 8.75 145,350 179,55063
216,600 151,050 17.75 19 16.8 17.05 290.00 9 11.55 8.85 10.6 316,350 1,057,3504.88
242,250 233,700 19.8 19.8 14.5 14.85 295.00 12.9 14.25 12.85 13.2 136,800 171,0000.71
2,887,050 1,496,250 16 16.45 12.45 12.7 300.00 13.95 17.4 13.45 16.1 709,650 3,268,9501.13
410,400 111,150 14.3 14.35 10.45 10.8 305.00 16.95 19.65 16.95 19.25 11,400 133,9500.33
1,935,150 216,600 11.7 12.25 9.05 9.2 310.00 19.65 23.55 19.65 22.8 74,100 1,088,7000.56
322,050 37,050 10.1 10.25 7.6 7.85 315.00 28.75 28.75 18 25.4 -25,650 59,8500.19
2,083,350 513,000 8.5 9 6.35 6.6 320.00 28 31.35 28 30.1 19,950 835,0500.4
213,750 57,000 2.7 7.2 2.7 5.55 325.00 34 34 33.7 33.7 5,700 5,7000.03
1,282,500 233,700 6.05 6.2 4.5 4.6 330.00 39 39 36.8 37.9 8,550 290,7000.23
76,950 42,750 5.15 5.15 3.75 3.9 335.00 42.35 42.5 42 42 14,250 14,2500.19
1,102,950 302,100 4.15 4.55 3.2 3.3 340.00 41.6 47.7 41.6 46.5 42,750 219,4500.2
25,650 2,850 3 3 3 3 345.00 51.85 51.85 51.85 51.85 2,850 11,4000.44
2,527,950 458,850 3.7 3.7 2.6 2.75 350.00 55 56.9 55 56 25,650 267,9000.11
803,700 42,750 2.35 2.7 2.05 2.25 360.00 63.75 63.75 63.75 63.75 0 28,5000.04
8,550 2,850 1.85 1.85 1.85 1.85 365.00no data
179,550 8,550 2 2.25 1.8 1.85 370.00no data
2,850 2,850 5.25 5.25 1.7 3.5 375.00no data
250,800 17,100 2 2 1.45 1.5 380.00 75 0 14,2500.06
39,900 2,850 1.7 1.7 1 1 390.00no data
2,850 2,850 1.45 1.45 1.45 1.45 395.00no data
772,350 5,700 1.5 1.5 1.05 1.1 400.00 95 0 5,7000.01
105,450 19,950 1.1 1.1 0.75 0.8 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.75 0.75 0.55 0.55 2,850 68,400
240.00 1.5 1.5 1.35 1.35 -2,850 17,100
245.00 1 0 2,850
250.00 1.5 1.7 1.35 1.6 34,200 333,450
255.00 1.5 0 11,400
5,700 0 48.6 48.6 46.35 46.35 260.00 1.85 2.3 1.85 2.2 8,550 125,40022
265.00 3.3 0 11,400
270.00 3.55 3.55 2.9 3.15 22,800 427,500
275.00 3.4 3.4 3.4 3.4 2,850 14,250
48,450 37,050 31.5 31.7 29.35 29.55 280.00 5.25 5.5 4.6 5.05 42,750 1,556,10032.12
2,850 2,850 25.45 25.45 25.45 25.45 285.00 7 7 6.05 6.25 8,550 34,20012
65,550 14,250 23.15 23.7 22 22.75 290.00 9.3 9.3 7.4 8 48,450 741,00011.3
8,550 8,550 20.7 20.7 18.75 18.75 295.00 9.95 10.6 9.35 9.7 17,100 34,2004
1,390,800 168,150 19 19.5 15.9 16.75 300.00 13.3 13.3 11.05 12.25 196,650 2,559,3001.84
299,250 168,150 16.4 16.55 14 14.55 305.00 13.9 16 13.9 15 76,950 122,5500.41
1,718,550 111,150 14.95 14.95 12.05 12.6 310.00 16.6 19 16.6 18.05 59,850 1,014,6000.59
285,000 11,400 13 13 10.3 10.9 315.00 20.35 21.55 20.35 21.55 -2,850 85,5000.3
1,570,350 116,850 11.35 11.35 8.55 9 320.00 22.9 25.2 22.9 24.4 22,800 815,1000.52
156,750 34,200 8.7 9 7.3 7.75 325.00no data
1,048,800 168,150 8.05 8.1 6.2 6.55 330.00 30.95 32.55 30.2 31.7 39,900 282,1500.27
34,200 17,100 6.35 6.4 5.3 5.55 335.00no data
800,850 79,800 6.5 6.5 4.6 4.85 340.00 38.65 40.65 38.45 40.6 19,950 176,7000.22
22,800 8,550 5.85 5.85 3.75 3.75 345.00 45.15 45.15 45.15 45.15 5,700 8,5500.38
2,069,100 165,300 5.2 5.2 3.6 3.8 350.00 46.85 49.1 46.85 49.1 19,950 242,2500.12
760,950 76,950 4.05 4.3 3 3.1 360.00 56.75 59.4 56.7 59.4 5,700 28,5000.04
5,700 0 5 365.00no data
171,000 0 3.15 3.15 2.3 2.65 370.00no data
233,700 8,550 2.7 2.7 2.2 2.3 380.00 75 75 75 75 0 14,2500.06
37,050 0 2.6 390.00no data
766,650 71,250 1.8 1.9 1.55 1.65 400.00 95 95 95 95 5,700 5,7000.01
85,500 11,400 1.45 1.45 1.05 1.1 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.3 0.75 0.3 0.45 5,700 65,550
240.00 1.6 1.6 1.6 1.6 2,850 19,950
245.00 1 0 2,850
250.00 1.85 2.1 1.6 1.85 37,050 299,250
255.00 1.5 0 11,400
5,700 5,700 46 48.15 46 48.15 260.00 2.3 2.9 2.25 2.7 34,200 116,85020.5
265.00 3.3 0 11,400
270.00 3.45 4.25 3.4 4 96,900 404,700
275.00 3.4 0 11,400
11,400 11,400 31.75 31.75 30.75 30.8 280.00 4.4 6.7 4.4 6.2 185,250 1,513,350132.75
285.00 6.5 7.95 6.5 7.5 2,850 25,650
51,300 19,950 26.3 26.45 22.85 23.1 290.00 8.45 10 8.2 9.3 65,550 692,55013.5
295.00 11 11.55 10.1 10.1 5,700 17,100
1,222,650 253,650 20.15 21.05 17.1 17.85 300.00 12.55 14.7 12.2 14.05 353,400 2,362,6501.93
131,100 48,450 19 19 15.5 15.8 305.00 14.8 17.2 14.8 16.65 25,650 45,6000.35
1,607,400 279,300 15.6 16.1 13.25 13.7 310.00 17.75 20.45 17.5 19.75 91,200 954,7500.59
273,600 82,650 14.55 14.55 11.6 11.95 315.00 23.8 23.8 21.2 21.2 0 88,3500.32
1,453,500 136,800 12 12.8 10.1 10.35 320.00 24 27 24 26.25 34,200 792,3000.55
122,550 19,950 9.45 9.85 8.85 9.1 325.00no data
880,650 59,850 9.8 9.8 7.6 7.8 330.00 32.8 34.7 31.8 33.65 5,700 242,2500.28
17,100 5,700 7.3 7.4 7.3 7.4 335.00no data
721,050 85,500 6.05 7.1 5.8 5.9 340.00 40 40.1 40 40.1 2,850 156,7500.22
14,250 5,700 5.8 5.8 5.8 5.8 345.00 34.85 0 2,8500.2
1,903,800 176,700 5.35 5.6 4.5 4.6 350.00 51.1 51.1 50.55 50.55 -2,850 222,3000.12
684,000 82,650 4.45 4.45 3.7 3.75 360.00 60.2 60.2 56.75 56.75 8,550 22,8000.03
5,700 0 5 365.00no data
171,000 -14,250 3.7 3.7 3.1 3.15 370.00no data
225,150 11,400 2.95 3.1 2.5 2.65 380.00 78 78 77.6 77.75 11,400 14,2500.06
37,050 0 2.3 2.6 2.3 2.6 390.00no data
695,400 14,250 2.25 2.25 1.9 1.95 400.00no data
74,100 19,950 1.35 1.4 1.2 1.4 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.55 0.55 0.55 0.55 0 59,850
240.00 1.75 1.75 1.25 1.25 5,700 17,100
245.00 1 0 2,850
250.00 2 2 1.65 1.65 2,850 262,200
255.00 1.5 0 11,400
260.00 2.6 2.6 2.05 2.1 0 82,650
265.00 3.3 0 11,400
270.00 4.6 4.6 3 3.45 14,250 307,800
275.00 3.4 3.4 3.4 3.4 0 11,400
280.00 6.35 6.35 4.55 5.05 128,250 1,328,100
285.00 5.6 6.1 5.6 6.1 8,550 22,800
31,350 14,250 27 28.45 25.95 28.3 290.00 8.45 8.95 7.1 7.6 114,000 627,00020
295.00 10.45 10.45 9.45 9.85 5,700 11,400
969,000 250,800 21.55 22.55 20.2 21.7 300.00 13.6 13.6 10.75 11.65 210,900 2,009,2502.07
82,650 0 19 21 19 20.05 305.00 12.8 12.8 12.8 12.8 0 19,9500.24
1,328,100 233,700 16.7 17.9 16 17.05 310.00 16.5 18.7 15.95 16.9 96,900 863,5500.65
190,950 82,650 13.85 16 13.25 15.5 315.00 18.5 21.1 18.5 20.7 2,850 88,3500.46
1,316,700 96,900 13 13.5 12 13 320.00 24.8 24.95 21.75 24.95 31,350 758,1000.58
102,600 11,400 11.5 11.9 10.7 11.5 325.00no data
820,800 136,800 9.05 10.25 9 9.8 330.00 30.3 31.65 28.9 31.65 0 236,5500.29
11,400 0 8 8 8 8 335.00no data
635,550 65,550 7.75 8 7 7.25 340.00 38.15 39 36 39 14,250 153,9000.24
8,550 0 7.6 345.00 34.85 0 2,8500.33
1,727,100 153,900 5.65 6.2 5.55 5.85 350.00 47.55 47.55 44.6 46.25 5,700 225,1500.13
601,350 37,050 4.5 5 4.45 4.7 360.00 27.25 0 14,2500.02
5,700 0 5 365.00no data
185,250 5,700 3.75 3.8 3.7 3.7 370.00no data
213,750 0 3.6 3.6 3.1 3.15 380.00 48 0 2,8500.01
37,050 0 1.95 3.25 0.95 2.3 390.00no data
681,150 8,550 2.5 2.6 2.25 2.5 400.00no data
54,150 2,850 1.55 1.55 1.35 1.4 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.95 0.95 0.6 0.7 5,700 59,850
240.00 1.45 1.45 1.45 1.45 0 11,400
245.00 1 1 1 1 -2,850 2,850
250.00 1.5 1.65 1.45 1.65 0 259,350
255.00 1.5 1.5 1.5 1.5 -2,850 11,400
260.00 2.5 2.5 1.6 1.95 5,700 82,650
265.00 3.3 0 11,400
270.00 2.7 3.2 2.55 3.1 54,150 293,550
275.00 3 3 3 3 -2,850 11,400
280.00 4.5 4.6 3.85 4.55 88,350 1,199,850
285.00 6.6 6.6 4.7 5.5 2,850 14,250
17,100 5,700 32 32.95 29.95 30 290.00 6.65 7.2 6 7 54,150 513,00030
295.00 8.9 0 5,700
718,200 139,650 24 26.3 23.25 23.5 300.00 10.05 10.9 9.1 10.65 159,600 1,798,3502.5
82,650 2,850 23.25 23.25 21.1 21.1 305.00 14.8 14.8 12.8 12.8 0 19,9500.24
1,094,400 51,300 18.55 20.5 18 18.45 310.00 15.35 15.9 13.8 15.5 96,900 766,6500.7
108,300 57,000 16.9 18.85 16 16.15 315.00 17 18 16.5 17.95 39,900 85,5000.79
1,219,800 105,450 14.5 16.25 14 14.2 320.00 21.15 21.55 18.95 21.25 5,700 726,7500.6
91,200 14,250 13.3 14 12.55 12.55 325.00no data
684,000 71,250 11 12.25 10.6 10.85 330.00 27 27.65 26.5 27.65 11,400 236,5500.35
11,400 0 9.1 335.00no data
570,000 31,350 8.7 9.5 8.3 8.4 340.00 33.1 34.5 33.1 34.5 2,850 139,6500.25
8,550 0 5.75 7.65 5.55 7.6 345.00 34.85 0 2,8500.33
1,573,200 42,750 6.45 7.25 6.45 6.55 350.00 41.55 42.3 41.05 42.3 19,950 219,4500.14
564,300 28,500 5.15 5.65 5 5.15 360.00 27.25 0 14,2500.03
5,700 0 5 365.00no data
179,550 2,850 4.15 4.6 4.15 4.2 370.00no data
213,750 11,400 3.4 3.65 3.15 3.65 380.00 48 0 2,8500.01
37,050 0 3 390.00no data
672,600 22,800 2.8 2.8 2.5 2.55 400.00no data
51,300 5,700 2.05 2.05 1.95 2 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.75 0.9 0.75 0.9 5,700 54,150
240.00 1.6 0 11,400
245.00 1.1 1.1 1.1 1.1 0 5,700
250.00 1.85 1.95 1.55 1.65 -11,400 259,350
255.00 2 0 14,250
260.00 2.5 2.5 1.9 1.95 5,700 76,950
265.00 3.3 0 11,400
270.00 3.8 3.8 2.95 2.95 14,250 239,400
275.00 6 0 14,250
280.00 5.65 5.7 4.45 4.65 -54,150 1,111,500
285.00 6.65 0 11,400
11,400 2,850 29.4 31 27.9 31 290.00 8.15 8.4 6.65 7.2 28,500 458,85040.25
295.00 9.55 9.55 8.85 8.9 -5,700 5,700
578,550 139,650 22.75 24.65 21.45 23.1 300.00 12.05 12.7 10.2 10.9 19,950 1,638,7502.83
79,800 2,850 19.35 19.35 18.7 18.75 305.00 14.9 0 19,9500.25
1,043,100 125,400 17.85 19.45 16.8 18.2 310.00 17.3 18 14.9 16.05 62,700 669,7500.64
51,300 19,950 15.7 17.95 14.2 16.45 315.00 20.2 20.2 19.3 19.3 0 45,6000.89
1,114,350 139,650 13.95 15.2 13 14.1 320.00 23.3 24.15 20.95 21.45 2,850 721,0500.65
76,950 8,550 12.1 13.3 12.1 13.3 325.00no data
612,750 71,250 10.65 11.55 9.9 10.75 330.00 29.7 30.5 27 27 8,550 225,1500.37
11,400 0 9.1 335.00no data
538,650 31,350 8.35 8.9 7.75 8.3 340.00 37.7 37.7 34.65 35 2,850 136,8000.25
8,550 0 7.75 345.00 34.85 0 2,8500.33
1,530,450 79,800 6.5 6.95 6 6.55 350.00 45.05 45.05 44 44 0 199,5000.13
535,800 45,600 5.45 5.5 4.45 5.2 360.00 27.25 0 14,2500.03
5,700 0 5 365.00no data
176,700 -5,700 4.05 4.3 4.05 4.2 370.00no data
202,350 34,200 3.6 3.65 3.2 3.45 380.00 48 0 2,8500.01
37,050 0 3 390.00no data
649,800 25,650 2.75 2.85 2.55 2.55 400.00no data
45,600 8,550 1.85 2 1.85 2 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0.5 0.5 0.5 8,550 48,450
240.00 1.6 0 11,400
245.00 2 0 5,700
250.00 1.9 2 1.8 1.8 5,700 270,750
255.00 2 2 2 2 -2,850 14,250
260.00 2.6 2.7 2.2 2.2 8,550 71,250
265.00 3.3 3.3 3.3 3.3 -2,850 11,400
270.00 3.85 4 3.5 3.8 14,250 225,150
275.00 6 6 6 6 5,700 14,250
280.00 5.2 5.8 5.2 5.55 59,850 1,165,650
285.00 6.65 7.5 6.65 6.65 -5,700 11,400
8,550 8,550 27.8 29 27.8 28.5 290.00 7.4 8.7 7.4 8.25 48,450 430,35050.33
295.00 10.95 10.95 10.95 10.95 0 11,400
438,900 31,350 24.25 25.1 22.25 22.65 300.00 11.7 12.85 11.05 12.3 96,900 1,618,8003.69
76,950 8,550 21.85 21.85 19.9 20.1 305.00 14.9 14.9 14.9 14.9 2,850 19,9500.26
917,700 76,950 19.8 19.95 17.5 18.05 310.00 16.5 18 15.65 17.3 34,200 607,0500.66
31,350 17,100 18.55 18.55 15.9 16.5 315.00 20.45 20.6 20 20.1 31,350 45,6001.45
974,700 59,850 15.65 15.65 13.7 13.95 320.00 22.3 24.15 22.25 23.45 17,100 718,2000.74
68,400 17,100 13.2 13.2 12.35 12.55 325.00no data
541,500 59,850 12 12 10.65 10.85 330.00 30 30.2 30 30.2 5,700 216,6000.4
11,400 0 9.1 335.00no data
507,300 14,250 9.1 9.1 8.35 8.45 340.00 38.4 38.45 37 37 -2,850 133,9500.26
8,550 0 7.75 345.00 34.85 0 2,8500.33
1,450,650 99,750 7.1 7.15 6.45 6.55 350.00 45 46 44.95 44.95 8,550 199,5000.14
490,200 2,850 5.5 5.6 4.95 5.25 360.00 27.25 0 14,2500.03
5,700 0 5 365.00no data
182,400 0 4.95 4.95 4.6 4.6 370.00no data
168,150 -14,250 3.15 3.75 3 3.5 380.00 48 0 2,8500.02
37,050 0 3 390.00no data
624,150 42,750 2.65 3.05 2.65 2.85 400.00no data
37,050 8,550 2.2 2.3 2 2.3 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 39,900
240.00 1.6 1.6 1.6 1.6 0 11,400
245.00 2 0 5,700
250.00 2.4 2.4 1.85 1.9 -17,100 265,050
255.00 3 0 17,100
260.00 3.45 3.45 2.7 2.7 -2,850 62,700
265.00 3.3 3.3 3.3 3.3 0 14,250
270.00 4.65 4.65 3.8 3.8 -14,250 210,900
275.00 6 0 8,550
280.00 6.9 6.9 5.4 5.55 -19,950 1,105,800
285.00 7 7 6.6 6.65 2,850 17,100
290.00 9.8 9.8 7.95 8.1 8,550 381,900
295.00 13 14 13 14 -5,700 11,400
407,550 -31,350 22.65 25 21.6 24.75 300.00 14.05 14.5 11.55 11.8 -133,950 1,521,9003.73
68,400 8,550 21 23.5 21 22.1 305.00 18 0 17,1000.25
840,750 37,050 18.25 19.9 17 19.5 310.00 19.85 19.85 16.15 16.45 8,550 572,8500.68
14,250 5,700 18.9 18.9 15 16.4 315.00 26.95 26.95 19.45 19.45 2,850 14,2501
914,850 -57,000 14.95 15.65 13.2 15.2 320.00 25 25.85 22 22.2 -22,800 701,1000.77
51,300 5,700 13 13.8 11.7 13.2 325.00no data
481,650 45,600 10.95 11.95 10.3 11.8 330.00 32.1 32.5 32.1 32.45 -2,850 210,9000.44
11,400 0 9.1 335.00no data
493,050 -28,500 8.55 9.25 8 9.15 340.00 39.35 39.35 36 36 0 136,8000.28
8,550 0 7.75 345.00 34.85 0 2,8500.33
1,350,900 2,850 6.8 7.15 6.3 7 350.00 48.1 48.1 48.1 48.1 0 190,9500.14
487,350 -5,700 5.3 5.8 5.05 5.75 360.00 27.25 0 14,2500.03
5,700 0 5 5 5 5 365.00no data
182,400 8,550 4.55 4.55 4 4.05 370.00no data
182,400 0 4 4 3.5 3.7 380.00 48 0 2,8500.02
37,050 0 3 390.00no data
581,400 -2,850 3.1 3.1 2.7 2.9 400.00no data
28,500 5,700 2.35 2.4 2.35 2.4 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.1 1.1 1 1 2,850 39,900
240.00 3 0 11,400
245.00 2 0 5,700
250.00 2.45 2.65 2.25 2.6 17,100 282,150
255.00 3 0 17,100
260.00 3.25 3.45 3.25 3.4 11,400 65,550
265.00 4.6 0 14,250
270.00 4.15 5.6 4.15 4.95 2,850 225,150
275.00 6 6 6 6 2,850 8,550
280.00 7.7 8.25 6.95 7.4 -8,550 1,125,750
285.00 10 0 14,250
290.00 12.9 12.9 10.05 10.6 48,450 373,350
295.00 14 0 17,100
438,900 108,300 23.8 23.8 20.7 20.95 300.00 14.4 16.3 13.95 15.2 42,750 1,655,8503.77
59,850 37,050 21 25.5 18.5 18.5 305.00 19.3 19.3 18 18 14,250 17,1000.29
803,700 102,600 18.95 18.95 16.2 16.7 310.00 18.85 21.9 18.85 20.85 51,300 564,3000.7
8,550 0 16 315.00 22.5 22.5 22.5 22.5 2,850 11,4001.33
971,850 71,250 15.25 15.55 12.7 13.2 320.00 27.5 27.95 25.6 27.05 11,400 723,9000.74
45,600 22,800 14.05 14.05 10.75 11.4 325.00no data
436,050 -22,800 12.5 12.5 10.05 10.25 330.00 34 34 33.3 33.3 -2,850 213,7500.49
11,400 2,850 9.8 9.8 9.1 9.1 335.00no data
521,550 14,250 9.45 9.45 8 8.2 340.00 42.45 42.45 42.45 42.45 0 136,8000.26
8,550 0 7.75 7.75 7.75 7.75 345.00 34.85 0 2,8500.33
1,348,050 62,700 7.5 7.5 6.25 6.6 350.00 48.8 51.7 48.25 48.95 5,700 190,9500.14
493,050 31,350 9.15 9.15 5.15 5.45 360.00 27.25 0 14,2500.03
5,700 0 5 365.00no data
173,850 11,400 4.65 5 4.1 4.55 370.00no data
182,400 0 3.55 3.95 3.55 3.75 380.00 48 0 2,8500.02
37,050 0 3 390.00no data
584,250 5,700 3.2 3.2 2.8 2.9 400.00no data
22,800 2,850 2.8 2.8 2.5 2.5 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 1.1 1.05 1.05 2,850 37,050
240.00 1.5 3 1.5 3 11,400 11,400
245.00 5.25 5.25 2 2 5,700 5,700
250.00 3.2 3.6 2.45 2.75 45,600 265,050
255.00 3 3 3 3 5,700 17,100
260.00 4.05 4.7 3.8 3.85 5,700 54,150
265.00 4.5 4.6 4.5 4.6 0 14,250
270.00 6.3 6.4 5.2 5.55 8,550 222,300
275.00 6.75 6.8 6.75 6.8 2,850 5,700
280.00 10.45 10.5 7.9 8.3 48,450 1,134,300
285.00 10 10 10 10 2,850 14,250
290.00 14.95 14.95 11.45 11.95 14,250 324,900
295.00 13.9 14 13.9 14 8,550 17,100
330,600 165,300 23.65 23.65 20.75 22.1 300.00 19.4 20 15.8 16.3 -5,700 1,613,1004.88
22,800 14,250 21 21 19.1 19.3 305.00 9.5 0 2,8500.13
701,100 99,750 17.25 19 16.45 17.4 310.00 25.2 25.2 21.35 21.75 25,650 513,0000.73
8,550 0 16 315.00 25.05 0 8,5501
900,600 17,100 14.8 15 13 13.7 320.00 31.4 31.4 27.5 27.5 8,550 712,5000.79
22,800 -2,850 12 14.05 12 14.05 325.00no data
458,850 122,550 11.7 12 10.25 10.9 330.00 38.95 38.95 34.85 36.55 -11,400 216,6000.47
8,550 5,700 10.2 10.2 9.55 9.55 335.00no data
507,300 14,250 8.7 9.65 8.15 8.6 340.00 44.5 44.5 43.8 44.35 0 136,8000.27
8,550 5,700 7.65 7.75 7.65 7.75 345.00 34.85 0 2,8500.33
1,285,350 176,700 6.15 7.95 6.15 7 350.00 51.05 51.6 51.05 51.35 5,700 185,2500.14
461,700 71,250 5.75 6.6 5.15 5.9 360.00 27.25 0 14,2500.03
5,700 -2,850 5 5 5 5 365.00no data
162,450 5,700 5 5 4.25 4.65 370.00no data
182,400 -5,700 4 5 3.7 4.1 380.00 48 0 2,8500.02
37,050 2,850 3 3 3 3 390.00no data
578,550 37,050 3.1 3.45 2.8 3.2 400.00no data
19,950 2,850 2 2 2 2 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.9 1.1 0.9 1.05 17,100 34,200
250.00 2.45 3.55 2.4 2.95 68,400 219,450
255.00 2.45 0 11,400
260.00 3 4.5 3 4.1 37,050 48,450
265.00 4.2 5.7 4.2 5.7 5,700 14,250
270.00 5.4 7.1 4.8 6.3 119,700 213,750
275.00 7.7 7.7 7.7 7.7 0 2,850
280.00 7.5 10 6.9 8.9 356,250 1,085,850
285.00 9.95 10 9.95 10 8,550 11,400
290.00 10.5 13.5 9.9 12.35 128,250 310,650
295.00 15.05 15.05 14.4 14.4 2,850 8,550
165,300 165,300 31.25 31.25 22 23.05 300.00 14.75 18.25 13.55 16.8 373,350 1,618,8009.79
8,550 8,550 23.1 23.1 20.15 20.15 305.00 9.5 0 2,8500.33
601,350 438,900 22.1 23.4 17.55 18.55 310.00 21.25 23.8 18.35 22.6 307,800 487,3500.81
8,550 8,550 18.35 20.15 16 16 315.00 24.3 26.1 24.3 25.05 8,550 8,5501
883,500 356,250 19 19.55 14 14.75 320.00 24.75 30.3 24 28.7 225,150 703,9500.8
25,650 11,400 14.45 14.45 11.9 13.15 325.00no data
336,300 34,200 14.95 15.05 11.1 11.75 330.00 35.9 36.3 31.35 35.2 -5,700 228,0000.68
2,850 2,850 12.65 12.65 12.65 12.65 335.00no data
493,050 213,750 12 12 8.8 9.5 340.00 38 44.25 38 44.25 2,850 136,8000.28
2,850 2,850 9.3 9.3 9.3 9.3 345.00 34.85 0 2,8501
1,108,650 399,000 9.15 9.85 7.3 7.7 350.00 45.5 52 45.5 52 2,850 179,5500.16
390,450 79,800 7.2 7.8 6 6.35 360.00 27.25 0 14,2500.04
8,550 5,700 6.3 6.3 6.25 6.25 365.00no data
156,750 37,050 5.75 6.35 5 5 370.00no data
188,100 34,200 5.45 5.45 3.85 4.05 380.00 48 0 2,8500.02
34,200 0 4.1 4.1 3.2 3.4 390.00no data
541,500 19,950 3.6 3.85 2.65 3 400.00no data
17,100 8,550 2.8 2.8 2.25 2.25 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.6 1.2 0.6 0.95 8,550 17,100
250.00 3.45 4 2.1 2.3 76,950 151,050
255.00 2.6 2.6 2.25 2.45 11,400 11,400
260.00 4.5 5.8 3.1 3.2 11,400 11,400
265.00 3.85 4.25 3.85 4.25 5,700 8,550
270.00 5.75 7.45 4.45 4.55 57,000 94,050
275.00 5.6 5.6 5.6 5.6 2,850 2,850
280.00 9.65 10.45 6.4 6.75 111,150 729,600
285.00 8.15 8.15 8.15 8.15 2,850 2,850
290.00 13 13 8.8 9.4 142,500 182,400
295.00 12.5 0 5,700
300.00 15 18.25 12.2 12.95 59,850 1,245,450
305.00 9.5 0 2,850
162,450 162,450 22.05 26.65 21.9 25.65 310.00 21.05 22.8 16.25 17.15 37,050 179,5501.11
527,250 313,500 19.3 21.5 17.2 20.75 320.00 27.45 28.65 21 22.6 62,700 478,8000.91
14,250 8,550 16.6 19 16.1 19 325.00no data
302,100 182,400 15.2 17.45 13.8 16.85 330.00 35 35 27.2 28.55 14,250 233,7000.77
279,300 37,050 11.3 13.7 10.7 13.45 340.00 40 40.6 35 35.2 5,700 133,9500.48
345.00 34.85 0 2,850
709,650 205,200 10.65 11 8.75 10.75 350.00 45 47.15 40.4 41.85 0 176,7000.25
310,650 125,400 7.85 8.7 7 8.55 360.00 27.25 0 14,2500.05
2,850 0 8.25 365.00no data
119,700 48,450 6.25 7 4.85 7 370.00no data
153,900 34,200 4.85 5.45 4.35 5.45 380.00 48 0 2,8500.02
34,200 -2,850 4.1 4.45 3.95 4.25 390.00no data
521,550 145,350 3.2 4.65 3.15 3.8 400.00no data
8,550 2,850 2.95 2.95 2.5 2.5 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0.5 0.4 0.4 0 8,550
250.00 0.95 3.25 0.95 3.05 68,400 74,100
265.00 2 2 2 2 2,850 2,850
270.00 4.5 6.1 4.5 5.75 37,050 37,050
280.00 1.2 10.2 1.1 8.1 538,650 618,450
290.00 9.05 12.3 9 10.45 39,900 39,900
295.00 10 12.5 10 12.5 5,700 5,700
300.00 3.5 18 2.55 14.4 612,750 1,185,600
305.00 9.5 9.5 9.5 9.5 2,850 2,850
310.00 4.15 21.5 4 18.45 108,300 142,500
213,750 208,050 24.55 24.55 20.25 22.1 320.00 7.25 30 5.3 23.15 199,500 416,1001.95
5,700 5,700 23.8 23.8 23 23 325.00no data
119,700 114,000 30.15 30.15 16.25 17.45 330.00 9 31.9 7.9 28.35 111,150 219,4501.83
242,250 96,900 27.2 30 10.4 13.9 340.00 13.5 38.3 11.25 34.45 -5,700 128,2500.53
345.00 34.85 34.85 34.85 34.85 2,850 2,850
504,450 225,150 21 25.45 10.55 11.2 350.00 18 45.5 14.6 41 71,250 176,7000.35
185,250 116,850 18.7 20 8.15 9.05 360.00 22 27.25 20 27.25 14,250 14,2500.08
2,850 2,850 8.25 8.25 8.25 8.25 365.00no data
71,250 39,900 13.2 15 7 7.1 370.00no data
119,700 17,100 10.25 12.1 5.2 5.9 380.00 48 48 48 48 2,850 2,8500.02
37,050 22,800 9.45 9.65 4.25 4.7 390.00no data
376,200 76,950 7.2 8 4 4.15 400.00no data
5,700 5,700 4.95 4.95 4.6 4.6 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 8,550
250.00 0.95 0 5,700
280.00 1.95 1.95 1.65 1.7 8,550 79,800
300.00 3.9 3.9 3.45 3.8 -34,200 572,850
310.00 5.35 5.6 5 5.6 14,250 34,200
5,700 2,850 47.35 47.35 47.35 47.35 320.00 8 8.05 7.15 7.7 37,050 216,60038
5,700 0 30 330.00 11.4 11.55 10.35 11.05 37,050 108,30019
145,350 5,700 24.5 26.5 24.05 24.35 340.00 15.9 16 14.4 15.3 8,550 133,9500.92
279,300 17,100 19.55 21.55 19 19 350.00 21.05 21.1 19.35 20.8 17,100 105,4500.38
68,400 5,700 15.6 17.05 15.25 15.4 360.00no data
31,350 11,400 12.4 13 12.25 12.55 370.00no data
102,600 28,500 9.7 10.65 9.5 9.65 380.00no data
14,250 5,700 7.85 8.3 7.6 7.75 390.00no data
299,250 68,400 6.75 6.95 6.05 6.45 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 8,550
250.00 0.95 0.95 0.95 0.95 0 5,700
280.00 2 2 1.95 2 2,850 71,250
300.00 4.75 4.85 4.2 4.35 0 607,050
310.00 6.45 6.45 6 6 2,850 19,950
2,850 0 41.6 320.00 9 9.5 8.3 8.6 14,250 179,55063
5,700 0 30 330.00 13 13 11.9 12 0 71,25012.5
139,650 28,500 22.8 23.8 22.25 23.8 340.00 18 18.3 16.8 17 11,400 125,4000.9
262,200 2,850 19.35 19.6 18.4 19.35 350.00 23.25 23.45 22 22.25 5,700 88,3500.34
62,700 0 14.6 15.35 14.35 15.3 360.00no data
19,950 8,550 11.4 11.8 11.05 11.8 370.00no data
74,100 0 9.55 9.55 8.9 8.9 380.00no data
8,550 0 7.45 7.45 7.45 7.45 390.00no data
230,850 2,850 5.95 6.4 5.8 6.3 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 8,550
250.00 0.7 0 5,700
280.00 2.15 2.15 2.15 2.15 0 68,400
300.00 4.6 5.35 4.15 4.45 -57,000 607,050
310.00 6.2 6.2 5.75 5.75 0 17,100
2,850 0 41.6 320.00 9.3 9.65 8.3 8.8 2,850 165,30058
5,700 0 30 330.00 13.1 13.15 12 12.25 8,550 71,25012.5
111,150 28,500 24.3 25.6 23.8 24.05 340.00 17.5 18.1 16.4 16.4 -5,700 114,0001.03
259,350 -2,850 20.5 21.9 19.15 19.25 350.00 22.3 23.25 21.45 23.25 5,700 82,6500.32
62,700 -8,550 15.5 16.65 15.2 15.25 360.00no data
11,400 8,550 13 13 12.3 12.3 370.00no data
74,100 5,700 10.65 10.65 9.85 9.85 380.00no data
8,550 0 8.15 390.00no data
228,000 42,750 6.9 7.2 6.2 6.3 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 8,550
250.00 0.7 0 5,700
280.00 2.5 0 68,400
300.00 4.8 5.35 4.25 5.15 65,550 664,050
310.00 6.5 7 6 7 11,400 17,100
2,850 0 41.6 320.00 9.35 10.5 8.35 10.5 48,450 162,45057
5,700 0 30 330.00 13.1 13.3 12.35 13.3 31,350 62,70011
82,650 19,950 24.7 25.65 22.5 22.75 340.00 18.6 19.3 17 19.3 25,650 119,7001.45
262,200 37,050 20 21 18.2 18.3 350.00 23.05 24.5 22.5 24.5 31,350 76,9500.29
71,250 17,100 16.2 16.7 14.7 14.85 360.00no data
2,850 2,850 13.3 13.3 12.7 12.7 370.00no data
68,400 22,800 10.45 10.9 9.85 9.85 380.00no data
8,550 8,550 8.65 8.65 8.05 8.15 390.00no data
185,250 25,650 7 7.2 6.15 6.25 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0.45 0.45 0.45 0 8,550
250.00 0.7 0 5,700
280.00 2.3 2.5 2.25 2.5 0 68,400
300.00 4.95 5.6 4.6 5.25 5,700 598,500
310.00 7 0 5,700
2,850 0 41.6 320.00 10 10.7 10 10.7 28,500 114,00040
5,700 0 30 330.00 13.8 14.15 13.3 14 19,950 31,3505.5
62,700 42,750 25.6 27.2 24.55 24.6 340.00 18.6 19.75 17.1 18.8 37,050 94,0501.5
225,150 54,150 21.95 22.5 19 19 350.00 24 25.6 23.9 25.6 28,500 45,6000.2
54,150 17,100 17.2 17.2 15.45 15.45 360.00no data
45,600 8,550 11.25 11.25 10.65 11 380.00no data
159,600 14,250 8 8.55 6.85 6.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
250.00 0.9 0.9 0.7 0.7 5,700 5,700
280.00 2.5 2.5 2.4 2.4 -2,850 68,400
300.00 6 6.15 5.25 5.35 -8,550 592,800
310.00 8 8 7 7 5,700 5,700
2,850 0 41.6 320.00 11.25 11.35 9.95 10.25 14,250 85,50030
5,700 0 30 330.00 15 15.5 14.05 14.05 8,550 11,4002
19,950 8,550 22 24.65 22 24.65 340.00 20.9 21 18.3 18.85 28,500 57,0002.86
171,000 42,750 19.45 21.25 18.65 21.05 350.00 25 25 24.25 24.25 5,700 17,1000.1
37,050 11,400 14.75 17.5 14.75 16.8 360.00no data
37,050 5,700 10.4 11 9.55 10.3 380.00no data
145,350 17,100 6.9 7.55 6.25 7.55 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3 3.2 2.75 3 -11,400 71,250
300.00 6.5 6.5 5.7 6.15 -74,100 601,350
2,850 0 41.6 320.00 11.75 12 11.4 11.5 8,550 71,25025
5,700 0 30 330.00 24 0 2,8500.5
11,400 5,700 24.7 24.7 23.5 24.1 340.00 21.25 21.55 21.25 21.4 2,850 28,5002.5
128,250 59,850 20.2 21.6 19.6 19.65 350.00 29 0 11,4000.09
25,650 5,700 16.2 16.2 16.2 16.2 360.00no data
31,350 5,700 11 11.55 9.95 10.5 380.00no data
128,250 19,950 8.3 8.3 6.95 6.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.65 3.65 3.65 3.65 2,850 82,650
300.00 7 7.25 6.95 7.2 -5,700 675,450
2,850 0 41.6 320.00 14 14.4 13 13 11,400 62,70022
5,700 0 30 330.00 24 0 2,8500.5
5,700 0 25.05 340.00 23.5 0 25,6504.5
68,400 0 18.25 19.25 18.25 18.45 350.00 29 0 11,4000.17
19,950 0 16.2 360.00no data
25,650 0 12 380.00no data
108,300 8,550 7.5 8 7 7.4 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.9 3.9 3.5 3.5 -2,850 79,800
300.00 7.5 7.95 7.35 7.85 22,800 681,150
2,850 0 41.6 320.00 13 14.05 13 13.95 11,400 51,30018
5,700 0 30 330.00 24 0 2,8500.5
5,700 2,850 25.05 25.05 25.05 25.05 340.00 23.35 23.5 22 23.5 2,850 25,6504.5
68,400 25,650 22.6 22.6 19.3 20.35 350.00 29 29 29 29 5,700 11,4000.17
19,950 11,400 15.9 16.2 15.9 16.2 360.00no data
25,650 2,850 13.2 13.2 11.25 12 380.00no data
99,750 -8,550 10.8 10.8 8 8.25 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.3 3.7 3.3 3.7 2,850 82,650
300.00 8.05 8.05 6.9 7.5 -2,850 658,350
2,850 0 41.6 320.00 12 13.75 10.65 13.4 37,050 39,90014
5,700 0 30 330.00 24 0 2,8500.5
2,850 2,850 24.2 24.2 24.2 24.2 340.00 22 22.25 22 22.25 2,850 22,8008
42,750 22,800 24 25.9 21.25 21.25 350.00 29 0 5,7000.13
8,550 2,850 15.9 15.9 15.9 15.9 360.00no data
22,800 2,850 12.7 12.7 12.7 12.7 380.00no data
108,300 17,100 9 10.1 7.5 8.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 6 6.1 5.7 5.7 2,850 79,800
300.00 12 12.1 9 9.35 34,200 661,200
2,850 0 41.6 320.00 13 0 2,8501
5,700 5,700 30 30 30 30 330.00 24 0 2,8500.5
340.00 17 0 19,950
19,950 8,550 23.05 24 18 22 350.00 29 0 5,7000.29
5,700 2,850 28.35 28.35 17.6 17.6 360.00no data
19,950 0 13.2 380.00no data
91,200 2,850 9 9 7.15 8.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 4.95 6 4.95 6 8,550 76,950
300.00 8 12 8 9.25 59,850 627,000
2,850 0 41.6 320.00 13 0 2,8501
330.00 24 0 2,850
340.00 17 0 19,950
11,400 8,550 25.05 25.05 23.05 23.05 350.00 29 0 5,7000.5
2,850 0 26.05 360.00no data
19,950 17,100 17.2 17.25 13.2 13.2 380.00no data
88,350 17,100 10.3 10.5 10 10.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.95 4 3.95 4 5,700 68,400
300.00 7.45 8.8 7.35 8.1 65,550 567,150
2,850 0 41.6 320.00 13 0 2,8501
330.00 24 0 2,850
340.00 17 0 19,950
2,850 0 32.05 350.00 28 29 28 29 5,700 5,7002
2,850 0 26.05 360.00no data
2,850 0 20.95 380.00no data
71,250 8,550 13 13.2 11.55 11.55 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.9 3.95 3.9 3.95 5,700 62,700
300.00 6.5 7.55 6.5 7.35 168,150 501,600
2,850 0 41.6 320.00 13 0 2,8501
330.00 24 0 2,850
340.00 17 0 19,950
2,850 0 32.05 350.00no data
2,850 2,850 26.05 26.05 26.05 26.05 360.00no data
2,850 2,850 20.95 20.95 20.95 20.95 380.00no data
62,700 -2,850 15.7 15.7 14 14 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.85 3.85 3.8 3.85 0 57,000
300.00 7.2 7.2 6.15 6.45 205,200 333,450
2,850 0 41.6 320.00 13 13 13 13 0 2,8501
330.00 24 0 2,850
340.00 17 0 19,950
2,850 2,850 32.05 32.05 32.05 32.05 350.00no data
65,550 8,550 17.9 18.45 13.95 14.1 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.5 0 57,000
300.00 9 9 6.5 6.8 -2,850 128,250
2,850 0 41.6 320.00 43.5 43.5 43.5 43.5 2,850 2,8501
330.00 24 0 2,850
340.00 17 17 17 17 2,850 19,950
57,000 14,250 12 13.5 12 13.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 3.5 0 57,000
300.00 7 7 7 7 0 131,100
2,850 0 41.6 320.00no data
330.00 24 0 2,850
340.00 21 0 17,100
42,750 11,400 12.05 12.5 11.9 12.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 5.7 5.7 3.5 3.5 -5,700 57,000
300.00 7.6 8 7.5 7.5 5,700 131,100
2,850 0 41.6 320.00no data
330.00 24 0 2,850
340.00 21 0 17,100
31,350 5,700 11.3 12.45 10.8 10.8 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.7 0 8,550
280.00 4.6 4.95 4.6 4.95 -2,850 62,700
300.00 6.3 8.5 6.05 8.5 51,300 125,400
2,850 0 41.6 320.00no data
330.00 24 0 2,850
340.00 19.05 21 19.05 21 5,700 17,100
25,650 8,550 16.25 16.25 11.15 11.15 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.6 0.7 0.6 0.7 5,700 8,550
280.00 3.8 3.85 3.8 3.85 -5,700 65,550
300.00 7.7 8 6.5 6.55 8,550 74,100
2,850 0 41.6 320.00no data
330.00 24 0 2,850
340.00 20.25 20.25 18.5 18.55 11,400 11,400
17,100 5,700 9 12.5 9 12.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 2,850
280.00 4.5 4.5 4.05 4.4 0 71,250
300.00 7 8 7 7.75 31,350 65,550
2,850 0 41.6 320.00no data
330.00 24 0 2,850
11,400 8,550 12.5 14.5 12 12 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 2,850
280.00 6.55 6.65 5.5 5.5 -14,250 71,250
300.00 10 10.5 9.65 9.8 5,700 34,200
2,850 0 41.6 320.00no data
330.00 24 0 2,850
2,850 2,850 9.05 9.05 9.05 9.05 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 2,850
280.00 7 7.45 7 7.1 -2,850 85,500
300.00 10 12 10 11.1 25,650 28,500
2,850 0 41.6 320.00no data
330.00 24 0 2,850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0.5 0.5 0.5 2,850 2,850
280.00 8.5 8.5 7.8 7.8 -2,850 88,350
300.00 13.2 13.2 13.2 13.2 2,850 2,850
2,850 0 41.6 320.00no data
330.00 24 24 24 24 2,850 2,850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 7.75 9.5 7.75 9.15 31,350 91,200
2,850 2,850 41.6 41.6 41.6 41.6 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 11 11 9.7 9.75 54,150 59,850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 9.15 9.15 9 9.1 5,700 5,700