Tata Motors Limited (TATAMOTORS) Technical Chart

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

Date	Open	High	Low	Close	Change %	Volume	Turnover (In Lac)	Delivery %
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
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	0				86	200.00	0.2	0.25	0.2	0.2	51,300	513,000	45
						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	108,300	19
						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	2,123,250	186.25
						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	2,265,750	53
						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	2,356,950	25.84
45,600	8,550	29.5	29.5	26.9	26.95	275.00	1.4	3.1	1.4	2.95	148,200	832,200	18.25
664,050	17,100	28.75	28.8	22.6	23.2	280.00	2.45	4	2.1	3.8	436,050	3,656,550	5.51
453,150	148,200	23.85	23.85	18.8	19.5	285.00	3.2	5.3	3.05	5	17,100	1,356,600	2.99
1,641,600	145,350	20.9	21	15.3	16.1	290.00	4.6	7.05	4.1	6.65	190,950	3,488,400	2.13
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	1,752,750	1.31
9,048,750	906,300	14.4	15.4	10.45	10.9	300.00	8.35	12	7.75	11.35	413,250	6,138,900	0.68
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	826,500	0.16
7,526,850	806,550	8.9	10.05	7	7.25	310.00	12.5	18.6	12.5	17.7	213,750	1,747,050	0.23
1,610,250	111,150	8	8.1	5.6	5.8	315.00	16.25	22.05	16.25	21.15	22,800	193,800	0.12
6,067,650	353,400	5.95	6.55	4.5	4.65	320.00	20.5	25.65	20	25.05	28,500	1,091,550	0.18
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	122,550	0.09
4,514,400	313,500	4.15	4.2	2.95	3.05	330.00	28	33.8	27.5	33.25	8,550	535,800	0.12
641,250	39,900	3.35	3.45	2.45	2.55	335.00				33.2	0	54,150	0.08
2,861,400	79,800	2.7	2.9	2.1	2.15	340.00	36.7	43.2	36.7	42	5,700	458,850	0.16
430,350	-42,750	2.3	2.4	1.75	1.85	345.00				48.75	0	11,400	0.03
7,085,100	-59,850	2	2.1	1.5	1.6	350.00	51	51.15	50.4	51.15	-8,550	410,400	0.06
156,750	59,850	1.65	1.7	1.25	1.35	355.00	no data
1,601,700	216,600	1.4	1.5	1.05	1.15	360.00				62.4	0	71,250	0.04
76,950	14,250	1.1	1.15	0.95	1	365.00	no data
926,250	99,750	1	1.1	0.75	0.85	370.00				70	0	2,850	0
42,750	2,850	0.9	0.9	0.65	0.8	375.00	no data
607,050	-37,050	0.85	0.95	0.6	0.7	380.00				85	0	39,900	0.07
5,700	0				0.75	385.00				82.2	0	2,850	0.5
116,850	-2,850	0.85	3	0.5	0.6	390.00	no data
25,650	0	0.35	0.35	0.35	0.35	395.00	no data
1,353,750	31,350	0.55	0.6	0.45	0.5	400.00	99	99	99	99	5,700	11,400	0.01
11,400	0	0.5	0.5	0.5	0.5	405.00	no data
39,900	25,650	0.6	0.6	0.4	0.4	410.00	no data
304,950	2,850	0.35	0.4	0.35	0.35	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	0				86	200.00	0.3	0.3	0.25	0.3	-34,200	461,700	40.5
						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	96,900	17
						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	2,063,400	181
						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	2,197,350	45.35
						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	2,203,050	27.61
37,050	5,700	29	32.65	29	32.65	275.00	3.3	3.35	1.9	2.15	-171,000	684,000	18.46
646,950	-119,700	23	28.2	22.95	27.15	280.00	4.05	4.1	2.45	2.75	-267,900	3,220,500	4.98
304,950	-54,150	19	24.1	19	22.9	285.00	5.25	5.5	3.35	3.65	-2,850	1,339,500	4.39
1,496,250	-401,850	17	20.5	15.9	19.35	290.00	7	7.45	4.55	5	-447,450	3,297,450	2.2
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	1,630,200	1.36
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	5,725,650	0.7
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	698,250	0.18
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	1,533,300	0.23
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	171,000	0.11
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	1,063,050	0.19
1,311,000	28,500	3.95	5	3.95	4.75	325.00	28.1	28.1	24.45	25.1	2,850	125,400	0.1
4,200,900	-190,950	3.2	4	3.2	3.8	330.00	32.4	32.4	28.5	29.2	8,550	527,250	0.13
601,350	28,500	2.7	3.25	2.7	3.1	335.00	36.5	36.5	33.2	33.2	2,850	54,150	0.09
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	453,150	0.16
473,100	76,950	2	2.3	1.9	2.2	345.00				48.75	0	11,400	0.02
7,144,950	741,000	1.8	2.05	1.7	1.95	350.00	50	50	46.4	47.5	-11,400	418,950	0.06
96,900	48,450	1.45	1.65	1.45	1.6	355.00	no data
1,385,100	-42,750	1.2	1.4	1.15	1.35	360.00				62.4	0	71,250	0.05
62,700	57,000	1.1	1.2	1.05	1.2	365.00	no data
826,500	51,300	0.9	1.05	0.9	1	370.00				70	0	2,850	0
39,900	0	0.8	0.9	0.8	0.9	375.00	no data
644,100	108,300	0.75	0.8	0.7	0.8	380.00				85	0	39,900	0.06
5,700	0				0.75	385.00				82.2	0	2,850	0.5
119,700	48,450	0.95	0.95	0.55	0.65	390.00	no data
25,650	0	0.65	0.65	0.65	0.65	395.00	no data
1,322,400	28,500	0.65	0.65	0.55	0.6	400.00				104	0	5,700	0
11,400	0	0.55	0.55	0.55	0.55	405.00	no data
14,250	2,850	0.6	0.6	0.45	0.5	410.00	no data
302,100	25,650	0.45	0.45	0.35	0.45	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	0				86	200.00	0.35	0.4	0.3	0.3	2,850	495,900	43.5
						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	91,200	16
						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	2,128,950	149.4
						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	2,579,250	45.25
						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	2,299,950	27.83
31,350	0	27	27	25.75	25.75	275.00	4	4.25	3.25	3.3	94,050	855,000	27.27
766,650	-25,650	23.15	24	21.9	22.7	280.00	4.9	5.2	4.2	4.3	-219,450	3,488,400	4.55
359,100	-5,700	20.45	20.45	18.3	19.1	285.00	6.25	6.5	5.5	5.65	182,400	1,342,350	3.74
1,898,100	-216,600	16.9	17.45	15.2	15.9	290.00	8	8.3	7.2	7.45	176,700	3,744,900	1.97
1,832,550	-102,600	14	14.65	12.6	13.2	295.00	11.3	11.3	9.35	9.7	142,500	1,484,850	0.81
10,946,850	436,050	11	12.15	10.4	10.9	300.00	12.4	13.35	11.95	12.35	79,800	5,472,000	0.5
2,359,800	-2,850	9.5	10	8.6	8.95	305.00	16	16.35	14.9	15.45	31,350	353,400	0.15
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	1,328,100	0.24
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	145,350	0.11
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	1,097,250	0.18
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	122,550	0.1
4,391,850	413,250	3.6	3.8	3	3.15	330.00	34.55	35.65	33.65	34.35	22,800	518,700	0.12
572,850	48,450	2.7	3.2	2.6	2.7	335.00	40	40	40	40	8,550	51,300	0.09
2,527,950	267,900	2.7	2.75	2.2	2.3	340.00	44.25	44.3	43.4	43.55	0	464,550	0.18
396,150	54,150	2.4	2.4	1.9	1.95	345.00	48.9	48.9	48.75	48.75	0	11,400	0.03
6,403,950	669,750	2	2.15	1.7	1.75	350.00	52.4	53.9	52.4	53.3	-2,850	430,350	0.07
48,450	2,850	1.55	2.85	1.3	1.45	355.00	no 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	71,250	0.05
5,700	2,850	1.2	1.2	1.2	1.2	365.00	no data
775,200	219,450	1	1.2	0.85	0.9	370.00				70	0	2,850	0
39,900	17,100	1	1.2	0.8	0.9	375.00	no data
535,800	-31,350	0.9	1.2	0.65	0.7	380.00				85	0	39,900	0.07
5,700	0				0.75	385.00				82.2	0	2,850	0.5
71,250	5,700	0.8	0.8	0.6	0.6	390.00	no data
25,650	2,850	0.7	0.7	0.5	0.5	395.00	no data
1,293,900	65,550	0.65	0.7	0.55	0.6	400.00				104	0	5,700	0
11,400	0				0.6	405.00	no data
11,400	2,850	0.5	0.6	0.5	0.5	410.00	no data
276,450	19,950	0.5	0.55	0.4	0.45	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	0				86	200.00	0.75	0.75	0.4	0.45	54,150	493,050	43.25
						215.00				1.25	0	2,850
5,700	0				74.1	220.00	0.7	0.7	0.55	0.6	14,250	79,800	14
						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	1,943,700	136.4
						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	2,368,350	59.36
						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	2,148,900	34.27
31,350	2,850	27.45	27.45	24.8	24.8	275.00	4.95	4.95	3.7	4.6	54,150	760,950	24.27
792,300	2,850	22.35	25.6	20.45	20.95	280.00	6	6.2	4.65	5.75	199,500	3,707,850	4.68
364,800	-39,900	18.9	22.05	17.2	17.65	285.00	7.5	7.85	5.95	7.4	188,100	1,159,950	3.18
2,114,700	-185,250	15	18.65	14.25	14.75	290.00	9.85	10.55	7.55	9.4	256,500	3,568,200	1.69
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	1,342,350	0.69
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	5,392,200	0.51
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	322,050	0.14
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	1,302,450	0.25
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	148,200	0.12
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	1,077,300	0.18
1,185,600	310,650	3.5	4.85	3.5	3.75	325.00	33.25	33.25	30.7	33	-5,700	96,900	0.08
3,978,600	658,350	3.15	4.05	3	3.1	330.00	36.15	37	33.15	37	17,100	495,900	0.12
524,400	99,750	2.7	3.35	2.55	2.65	335.00	41.35	41.35	39.2	39.2	0	42,750	0.08
2,260,050	350,550	2.7	2.9	2.15	2.3	340.00	45.2	45.5	42	44.4	-8,550	464,550	0.21
342,000	79,800	2.55	2.55	1.95	2	345.00	48.95	51.65	48.95	51.65	-5,700	11,400	0.03
5,734,200	986,100	2	2.2	1.7	1.8	350.00	51.9	56	51.9	55.85	-14,250	433,200	0.08
45,600	45,600	1.8	1.8	1.5	1.55	355.00	no 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	68,400	0.05
2,850	-2,850	1.35	1.35	1.2	1.3	365.00	no data
555,750	205,200	1.15	1.25	0.95	1	370.00				70	0	2,850	0.01
22,800	19,950	1.7	1.7	0.85	0.95	375.00	no data
567,150	142,500	0.9	1	0.8	0.9	380.00				85	0	39,900	0.07
5,700	0				0.75	385.00				82.2	0	2,850	0.5
65,550	-2,850	0.85	0.85	0.75	0.75	390.00	no data
22,800	2,850	0.95	0.95	0.7	0.7	395.00	no data
1,228,350	336,300	0.85	0.85	0.65	0.7	400.00				104	0	5,700	0
11,400	11,400	0.5	0.6	0.5	0.6	405.00	no data
8,550	5,700	0.6	0.6	0.6	0.6	410.00	no data
256,500	79,800	0.6	0.65	0.45	0.45	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	0				86	200.00	0.7	0.8	0.5	0.7	96,900	438,900	38.5
						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	65,550	11.5
						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	1,715,700	150.5
						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	1,920,900	61.27
						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	2,126,100	39.26
28,500	0	21.7	26.4	21.7	24.65	275.00	7.5	7.5	4.8	5.1	210,900	706,800	24.8
789,450	19,950	17.6	22.7	17.6	20.7	280.00	8.15	8.4	6	6.4	242,250	3,508,350	4.44
404,700	-128,250	14.7	19.5	14.7	17.8	285.00	11.55	11.55	7.6	8.1	74,100	971,850	2.4
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	3,311,700	1.44
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	1,026,000	0.58
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	4,525,800	0.49
1,236,900	119,700	7.1	9.45	7	8.25	305.00	22.65	22.65	17.65	18.95	54,150	219,450	0.18
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	1,305,300	0.29
1,017,450	136,800	4.8	6.35	4.7	5.45	315.00	26.5	27.15	25	25.6	37,050	142,500	0.14
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	1,080,150	0.22
874,950	148,200	3.35	4.35	3.2	3.75	325.00	36.05	36.05	32.55	33.15	48,450	102,600	0.12
3,320,250	698,250	2.7	3.7	2.65	3.15	330.00	40	42.15	36.6	37.65	119,700	478,800	0.14
424,650	151,050	2.05	3.15	2.05	2.7	335.00	40.95	42.55	40.95	42.55	11,400	42,750	0.1
1,909,500	342,000	2	2.85	2	2.35	340.00	51.7	51.75	45.9	47.4	116,850	473,100	0.25
262,200	85,500	2.15	2.5	1.95	2.05	345.00	56	56	56	56	2,850	17,100	0.07
4,748,100	966,150	2	2.3	1.65	1.8	350.00	57.5	57.95	54.8	56.25	108,300	447,450	0.09
929,100	85,500	1.45	1.75	1.25	1.4	360.00	65	66.1	64	66.1	37,050	74,100	0.08
5,700	-2,850	1.6	1.6	1.6	1.6	365.00	no data
350,550	48,450	1.8	1.8	0.95	1.05	370.00				70	0	2,850	0.01
2,850	0				3.5	375.00	no data
424,650	71,250	1.05	1.2	0.8	0.9	380.00	85	85	85	85	8,550	39,900	0.09
5,700	2,850	0.7	0.75	0.7	0.75	385.00	82.2	82.2	82.2	82.2	2,850	2,850	0.5
68,400	14,250	1.05	1.05	0.8	0.9	390.00	no data
19,950	11,400	0.9	1	0.9	1	395.00	no data
892,050	105,450	0.85	0.9	0.75	0.9	400.00	100	104	100	104	0	5,700	0.01
2,850	2,850	0.7	0.7	0.7	0.7	410.00	no data
176,700	31,350	0.7	0.8	0.55	0.65	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
11,400	5,700	86	86	86	86	200.00	0.8	0.85	0.55	0.7	74,100	342,000	30
						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	1,256,850	110.25
						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	1,413,600	38.15
						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	1,940,850	52.38
28,500	2,850	21.35	21.35	20	20.05	275.00	6.25	9	6.2	8.2	128,250	495,900	17.4
769,500	279,300	17.9	19.7	15.7	16.2	280.00	7.9	11.15	7.6	10.15	621,300	3,266,100	4.24
532,950	481,650	15.05	16.45	13.25	13.75	285.00	9.5	13.7	9.5	12.6	453,150	897,750	1.68
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	2,647,650	1.09
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	495,900	0.36
8,470,200	2,197,350	9	9.95	7.65	7.95	300.00	18	23.05	17.35	21.85	173,850	4,078,350	0.48
1,117,200	228,000	7.4	8	6.25	6.45	305.00	22	25.5	21.5	25.25	8,550	165,300	0.15
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	1,063,050	0.24
880,650	133,950	4.8	5.25	4.2	4.35	315.00	29.1	33.35	29.1	33.2	14,250	105,450	0.12
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	883,500	0.2
726,750	51,300	3	3.55	2.95	3.05	325.00	38	42	38	41.45	14,250	54,150	0.07
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	359,100	0.14
273,600	22,800	2.35	2.5	2.2	2.3	335.00	51.9	51.9	50	50.5	14,250	31,350	0.11
1,567,500	45,600	1.9	2.2	1.65	2.05	340.00	51.25	56	51.25	55.8	34,200	356,250	0.23
176,700	65,550	2.05	2.05	1.75	1.85	345.00	60	60	60	60	0	14,250	0.08
3,781,950	256,500	1.5	1.85	1.35	1.85	350.00	59.25	66	59.25	64.95	25,650	339,150	0.09
843,600	-48,450	1.3	1.6	1.2	1.45	360.00	69.05	74.95	69.05	74.95	2,850	37,050	0.04
8,550	0				1.85	365.00	no data
302,100	19,950	1	1.45	1	1.1	370.00				70	0	2,850	0.01
2,850	0				3.5	375.00	no data
353,400	34,200	1.15	1.15	0.8	1	380.00	92	92	92	92	17,100	31,350	0.09
2,850	2,850	4.6	4.6	0.95	0.95	385.00	no data
54,150	2,850	0.9	0.95	0.8	0.9	390.00	no data
8,550	0				0.65	395.00	no data
786,600	14,250	0.75	0.85	0.7	0.8	400.00				95	0	5,700	0.01
145,350	31,350	0.6	0.75	0.55	0.65	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
5,700	0				96	200.00	0.75	1	0.55	0.8	102,600	267,900	47
						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	1,020,300	358
						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	1,105,800	129.33
						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	1,598,850	93.5
25,650	17,100	25.4	25.4	20.5	20.5	275.00	6.25	6.45	4.35	5.85	199,500	367,650	14.33
490,200	313,500	22.65	23.8	17.95	19.85	280.00	7.5	8.1	5.45	7.2	336,300	2,644,800	5.4
51,300	31,350	19.15	20.45	15.8	16.45	285.00	9.45	10.15	6.9	9.15	128,250	444,600	8.67
1,342,350	760,950	14.95	17.5	12.7	14	290.00	11.25	12.85	8.8	11.55	572,850	1,878,150	1.4
1,114,350	547,200	13.2	14.65	10.7	11.75	295.00	15	15.7	11	14.2	62,700	387,600	0.35
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	3,904,500	0.62
889,200	353,400	8.9	10.15	7.35	7.9	305.00	18.4	21.1	16.45	20.45	8,550	156,750	0.18
3,345,900	1,045,950	7.8	8.25	6	6.5	310.00	21.85	26.3	19.6	24	-57,000	1,043,100	0.31
746,700	319,200	6.05	6.7	4.9	5.25	315.00	25.5	29.1	23.6	28.05	17,100	91,200	0.12
3,881,700	917,700	5.6	5.6	4	4.25	320.00	29.05	33.65	26.8	31.65	0	863,550	0.22
675,450	262,200	4.2	4.45	3.35	3.55	325.00	31.8	33.55	31.8	33	34,200	39,900	0.06
2,653,350	681,150	3.6	3.65	2.75	2.95	330.00	37.95	41	34.95	40.95	31,350	327,750	0.12
250,800	108,300	3.05	3.2	2.45	2.6	335.00	42	42	42	42	2,850	17,100	0.07
1,521,900	353,400	2.8	2.8	2.1	2.25	340.00	46.75	50	44.5	49.4	62,700	322,050	0.21
111,150	34,200	2.95	2.95	2	2.35	345.00				54.1	0	14,250	0.13
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	313,500	0.09
892,050	45,600	1.9	1.9	1.3	1.35	360.00	68	70.25	68	70.25	2,850	34,200	0.04
8,550	0				1.85	365.00	no data
282,150	34,200	1.2	1.3	1.1	1.15	370.00				70	0	2,850	0.01
2,850	0				3.5	375.00	no data
319,200	45,600	1.4	1.4	0.95	1	380.00				75	0	14,250	0.04
51,300	8,550	1.3	1.3	0.55	0.9	390.00	no data
8,550	5,700	1	1.05	0.65	0.65	395.00	no data
772,350	2,850	0.95	0.95	0.55	0.8	400.00				95	0	5,700	0.01
114,000	8,550	0.5	0.65	0.5	0.55	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
5,700	0				96	200.00	0.6	0.85	0.5	0.75	71,250	165,300	29
						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	646,950	75.67
						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	1,100,100	128.67
8,550	0	24.15	24.15	24.15	24.15	275.00	5.85	6.65	5	6.35	136,800	168,150	19.67
176,700	88,350	23.15	24.65	20	22.85	280.00	6.75	8.3	6.35	7.9	253,650	2,308,500	13.06
19,950	17,100	20.9	21.15	17.15	19.15	285.00	9.9	10.45	7.95	9.85	136,800	316,350	15.86
581,400	364,800	15.65	18	14.1	16.05	290.00	13.25	13.25	9.95	12.05	247,950	1,305,300	2.25
567,150	324,900	15	15.45	12	13.7	295.00	15.05	15.5	12.15	14.7	153,900	324,900	0.57
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	3,508,350	0.85
535,800	125,400	10.05	10.95	8.55	9.8	305.00	21.15	21.45	18.4	21.05	14,250	148,200	0.28
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	1,100,100	0.48
427,500	105,450	7.5	7.75	6	6.85	315.00	26.95	29.35	26.95	27.6	14,250	74,100	0.17
2,964,000	880,650	6.05	6.5	5	5.7	320.00	32	33.5	29	31.55	28,500	863,550	0.29
413,250	199,500	5.4	5.4	4.25	4.85	325.00				33.7	0	5,700	0.01
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	296,400	0.15
142,500	65,550	3.75	3.9	3.25	3.45	335.00				42	0	14,250	0.1
1,168,500	65,550	3.15	3.5	2.75	3	340.00	48.3	50.55	45.4	48.7	39,900	259,350	0.22
76,950	51,300	3.05	3.5	2.5	2.95	345.00	54.1	54.1	54.1	54.1	2,850	14,250	0.19
2,961,150	433,200	2.7	2.7	2.25	2.45	350.00	57.2	59.6	54	57.25	25,650	293,550	0.1
846,450	42,750	2.25	2.25	1.7	2	360.00	66.95	69.2	66.35	67.45	2,850	31,350	0.04
8,550	0				1.85	365.00	no data
247,950	68,400	1.7	1.75	1.5	1.6	370.00	70	70	70	70	2,850	2,850	0.01
2,850	0				3.5	375.00	no data
273,600	22,800	1.5	1.55	1.3	1.55	380.00				75	0	14,250	0.05
42,750	2,850	1.55	1.55	1.15	1.3	390.00	no data
2,850	0				1.45	395.00	no data
769,500	-2,850	1.15	1.15	1	1.05	400.00				95	0	5,700	0.01
105,450	0	0.7	0.7	0.6	0.6	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
5,700	5,700	96	96	96	96	200.00	0.6	0.65	0.3	0.5	25,650	94,050	16.5
						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	293,550	25.75
						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	758,100	266
8,550	8,550	28	28	26.25	27	275.00	8.95	8.95	5.05	5.35	17,100	31,350	3.67
88,350	39,900	26.05	26.05	22.5	23.45	280.00	5.4	7.4	5.4	6.75	498,750	2,054,850	23.26
2,850	0				25.45	285.00	7.05	11.6	7.05	8.75	145,350	179,550	63
216,600	151,050	17.75	19	16.8	17.05	290.00	9	11.55	8.85	10.6	316,350	1,057,350	4.88
242,250	233,700	19.8	19.8	14.5	14.85	295.00	12.9	14.25	12.85	13.2	136,800	171,000	0.71
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	3,268,950	1.13
410,400	111,150	14.3	14.35	10.45	10.8	305.00	16.95	19.65	16.95	19.25	11,400	133,950	0.33
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	1,088,700	0.56
322,050	37,050	10.1	10.25	7.6	7.85	315.00	28.75	28.75	18	25.4	-25,650	59,850	0.19
2,083,350	513,000	8.5	9	6.35	6.6	320.00	28	31.35	28	30.1	19,950	835,050	0.4
213,750	57,000	2.7	7.2	2.7	5.55	325.00	34	34	33.7	33.7	5,700	5,700	0.03
1,282,500	233,700	6.05	6.2	4.5	4.6	330.00	39	39	36.8	37.9	8,550	290,700	0.23
76,950	42,750	5.15	5.15	3.75	3.9	335.00	42.35	42.5	42	42	14,250	14,250	0.19
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	219,450	0.2
25,650	2,850	3	3	3	3	345.00	51.85	51.85	51.85	51.85	2,850	11,400	0.44
2,527,950	458,850	3.7	3.7	2.6	2.75	350.00	55	56.9	55	56	25,650	267,900	0.11
803,700	42,750	2.35	2.7	2.05	2.25	360.00	63.75	63.75	63.75	63.75	0	28,500	0.04
8,550	2,850	1.85	1.85	1.85	1.85	365.00	no data
179,550	8,550	2	2.25	1.8	1.85	370.00	no data
2,850	2,850	5.25	5.25	1.7	3.5	375.00	no data
250,800	17,100	2	2	1.45	1.5	380.00				75	0	14,250	0.06
39,900	2,850	1.7	1.7	1	1	390.00	no data
2,850	2,850	1.45	1.45	1.45	1.45	395.00	no data
772,350	5,700	1.5	1.5	1.05	1.1	400.00				95	0	5,700	0.01
105,450	19,950	1.1	1.1	0.75	0.8	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	125,400	22
						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	1,556,100	32.12
2,850	2,850	25.45	25.45	25.45	25.45	285.00	7	7	6.05	6.25	8,550	34,200	12
65,550	14,250	23.15	23.7	22	22.75	290.00	9.3	9.3	7.4	8	48,450	741,000	11.3
8,550	8,550	20.7	20.7	18.75	18.75	295.00	9.95	10.6	9.35	9.7	17,100	34,200	4
1,390,800	168,150	19	19.5	15.9	16.75	300.00	13.3	13.3	11.05	12.25	196,650	2,559,300	1.84
299,250	168,150	16.4	16.55	14	14.55	305.00	13.9	16	13.9	15	76,950	122,550	0.41
1,718,550	111,150	14.95	14.95	12.05	12.6	310.00	16.6	19	16.6	18.05	59,850	1,014,600	0.59
285,000	11,400	13	13	10.3	10.9	315.00	20.35	21.55	20.35	21.55	-2,850	85,500	0.3
1,570,350	116,850	11.35	11.35	8.55	9	320.00	22.9	25.2	22.9	24.4	22,800	815,100	0.52
156,750	34,200	8.7	9	7.3	7.75	325.00	no 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	282,150	0.27
34,200	17,100	6.35	6.4	5.3	5.55	335.00	no 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	176,700	0.22
22,800	8,550	5.85	5.85	3.75	3.75	345.00	45.15	45.15	45.15	45.15	5,700	8,550	0.38
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	242,250	0.12
760,950	76,950	4.05	4.3	3	3.1	360.00	56.75	59.4	56.7	59.4	5,700	28,500	0.04
5,700	0				5	365.00	no data
171,000	0	3.15	3.15	2.3	2.65	370.00	no data
233,700	8,550	2.7	2.7	2.2	2.3	380.00	75	75	75	75	0	14,250	0.06
37,050	0				2.6	390.00	no data
766,650	71,250	1.8	1.9	1.55	1.65	400.00	95	95	95	95	5,700	5,700	0.01
85,500	11,400	1.45	1.45	1.05	1.1	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	116,850	20.5
						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	1,513,350	132.75
						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	692,550	13.5
						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	2,362,650	1.93
131,100	48,450	19	19	15.5	15.8	305.00	14.8	17.2	14.8	16.65	25,650	45,600	0.35
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	954,750	0.59
273,600	82,650	14.55	14.55	11.6	11.95	315.00	23.8	23.8	21.2	21.2	0	88,350	0.32
1,453,500	136,800	12	12.8	10.1	10.35	320.00	24	27	24	26.25	34,200	792,300	0.55
122,550	19,950	9.45	9.85	8.85	9.1	325.00	no 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	242,250	0.28
17,100	5,700	7.3	7.4	7.3	7.4	335.00	no data
721,050	85,500	6.05	7.1	5.8	5.9	340.00	40	40.1	40	40.1	2,850	156,750	0.22
14,250	5,700	5.8	5.8	5.8	5.8	345.00				34.85	0	2,850	0.2
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	222,300	0.12
684,000	82,650	4.45	4.45	3.7	3.75	360.00	60.2	60.2	56.75	56.75	8,550	22,800	0.03
5,700	0				5	365.00	no data
171,000	-14,250	3.7	3.7	3.1	3.15	370.00	no data
225,150	11,400	2.95	3.1	2.5	2.65	380.00	78	78	77.6	77.75	11,400	14,250	0.06
37,050	0	2.3	2.6	2.3	2.6	390.00	no data
695,400	14,250	2.25	2.25	1.9	1.95	400.00	no data
74,100	19,950	1.35	1.4	1.2	1.4	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	627,000	20
						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	2,009,250	2.07
82,650	0	19	21	19	20.05	305.00	12.8	12.8	12.8	12.8	0	19,950	0.24
1,328,100	233,700	16.7	17.9	16	17.05	310.00	16.5	18.7	15.95	16.9	96,900	863,550	0.65
190,950	82,650	13.85	16	13.25	15.5	315.00	18.5	21.1	18.5	20.7	2,850	88,350	0.46
1,316,700	96,900	13	13.5	12	13	320.00	24.8	24.95	21.75	24.95	31,350	758,100	0.58
102,600	11,400	11.5	11.9	10.7	11.5	325.00	no data
820,800	136,800	9.05	10.25	9	9.8	330.00	30.3	31.65	28.9	31.65	0	236,550	0.29
11,400	0	8	8	8	8	335.00	no data
635,550	65,550	7.75	8	7	7.25	340.00	38.15	39	36	39	14,250	153,900	0.24
8,550	0				7.6	345.00				34.85	0	2,850	0.33
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	225,150	0.13
601,350	37,050	4.5	5	4.45	4.7	360.00				27.25	0	14,250	0.02
5,700	0				5	365.00	no data
185,250	5,700	3.75	3.8	3.7	3.7	370.00	no data
213,750	0	3.6	3.6	3.1	3.15	380.00				48	0	2,850	0.01
37,050	0	1.95	3.25	0.95	2.3	390.00	no data
681,150	8,550	2.5	2.6	2.25	2.5	400.00	no data
54,150	2,850	1.55	1.55	1.35	1.4	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	513,000	30
						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	1,798,350	2.5
82,650	2,850	23.25	23.25	21.1	21.1	305.00	14.8	14.8	12.8	12.8	0	19,950	0.24
1,094,400	51,300	18.55	20.5	18	18.45	310.00	15.35	15.9	13.8	15.5	96,900	766,650	0.7
108,300	57,000	16.9	18.85	16	16.15	315.00	17	18	16.5	17.95	39,900	85,500	0.79
1,219,800	105,450	14.5	16.25	14	14.2	320.00	21.15	21.55	18.95	21.25	5,700	726,750	0.6
91,200	14,250	13.3	14	12.55	12.55	325.00	no data
684,000	71,250	11	12.25	10.6	10.85	330.00	27	27.65	26.5	27.65	11,400	236,550	0.35
11,400	0				9.1	335.00	no 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	139,650	0.25
8,550	0	5.75	7.65	5.55	7.6	345.00				34.85	0	2,850	0.33
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	219,450	0.14
564,300	28,500	5.15	5.65	5	5.15	360.00				27.25	0	14,250	0.03
5,700	0				5	365.00	no data
179,550	2,850	4.15	4.6	4.15	4.2	370.00	no data
213,750	11,400	3.4	3.65	3.15	3.65	380.00				48	0	2,850	0.01
37,050	0				3	390.00	no data
672,600	22,800	2.8	2.8	2.5	2.55	400.00	no data
51,300	5,700	2.05	2.05	1.95	2	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	458,850	40.25
						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	1,638,750	2.83
79,800	2,850	19.35	19.35	18.7	18.75	305.00				14.9	0	19,950	0.25
1,043,100	125,400	17.85	19.45	16.8	18.2	310.00	17.3	18	14.9	16.05	62,700	669,750	0.64
51,300	19,950	15.7	17.95	14.2	16.45	315.00	20.2	20.2	19.3	19.3	0	45,600	0.89
1,114,350	139,650	13.95	15.2	13	14.1	320.00	23.3	24.15	20.95	21.45	2,850	721,050	0.65
76,950	8,550	12.1	13.3	12.1	13.3	325.00	no data
612,750	71,250	10.65	11.55	9.9	10.75	330.00	29.7	30.5	27	27	8,550	225,150	0.37
11,400	0				9.1	335.00	no data
538,650	31,350	8.35	8.9	7.75	8.3	340.00	37.7	37.7	34.65	35	2,850	136,800	0.25
8,550	0				7.75	345.00				34.85	0	2,850	0.33
1,530,450	79,800	6.5	6.95	6	6.55	350.00	45.05	45.05	44	44	0	199,500	0.13
535,800	45,600	5.45	5.5	4.45	5.2	360.00				27.25	0	14,250	0.03
5,700	0				5	365.00	no data
176,700	-5,700	4.05	4.3	4.05	4.2	370.00	no data
202,350	34,200	3.6	3.65	3.2	3.45	380.00				48	0	2,850	0.01
37,050	0				3	390.00	no data
649,800	25,650	2.75	2.85	2.55	2.55	400.00	no data
45,600	8,550	1.85	2	1.85	2	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	430,350	50.33
						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	1,618,800	3.69
76,950	8,550	21.85	21.85	19.9	20.1	305.00	14.9	14.9	14.9	14.9	2,850	19,950	0.26
917,700	76,950	19.8	19.95	17.5	18.05	310.00	16.5	18	15.65	17.3	34,200	607,050	0.66
31,350	17,100	18.55	18.55	15.9	16.5	315.00	20.45	20.6	20	20.1	31,350	45,600	1.45
974,700	59,850	15.65	15.65	13.7	13.95	320.00	22.3	24.15	22.25	23.45	17,100	718,200	0.74
68,400	17,100	13.2	13.2	12.35	12.55	325.00	no data
541,500	59,850	12	12	10.65	10.85	330.00	30	30.2	30	30.2	5,700	216,600	0.4
11,400	0				9.1	335.00	no data
507,300	14,250	9.1	9.1	8.35	8.45	340.00	38.4	38.45	37	37	-2,850	133,950	0.26
8,550	0				7.75	345.00				34.85	0	2,850	0.33
1,450,650	99,750	7.1	7.15	6.45	6.55	350.00	45	46	44.95	44.95	8,550	199,500	0.14
490,200	2,850	5.5	5.6	4.95	5.25	360.00				27.25	0	14,250	0.03
5,700	0				5	365.00	no data
182,400	0	4.95	4.95	4.6	4.6	370.00	no data
168,150	-14,250	3.15	3.75	3	3.5	380.00				48	0	2,850	0.02
37,050	0				3	390.00	no data
624,150	42,750	2.65	3.05	2.65	2.85	400.00	no data
37,050	8,550	2.2	2.3	2	2.3	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	1,521,900	3.73
68,400	8,550	21	23.5	21	22.1	305.00				18	0	17,100	0.25
840,750	37,050	18.25	19.9	17	19.5	310.00	19.85	19.85	16.15	16.45	8,550	572,850	0.68
14,250	5,700	18.9	18.9	15	16.4	315.00	26.95	26.95	19.45	19.45	2,850	14,250	1
914,850	-57,000	14.95	15.65	13.2	15.2	320.00	25	25.85	22	22.2	-22,800	701,100	0.77
51,300	5,700	13	13.8	11.7	13.2	325.00	no 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	210,900	0.44
11,400	0				9.1	335.00	no data
493,050	-28,500	8.55	9.25	8	9.15	340.00	39.35	39.35	36	36	0	136,800	0.28
8,550	0				7.75	345.00				34.85	0	2,850	0.33
1,350,900	2,850	6.8	7.15	6.3	7	350.00	48.1	48.1	48.1	48.1	0	190,950	0.14
487,350	-5,700	5.3	5.8	5.05	5.75	360.00				27.25	0	14,250	0.03
5,700	0	5	5	5	5	365.00	no data
182,400	8,550	4.55	4.55	4	4.05	370.00	no data
182,400	0	4	4	3.5	3.7	380.00				48	0	2,850	0.02
37,050	0				3	390.00	no data
581,400	-2,850	3.1	3.1	2.7	2.9	400.00	no data
28,500	5,700	2.35	2.4	2.35	2.4	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	1,655,850	3.77
59,850	37,050	21	25.5	18.5	18.5	305.00	19.3	19.3	18	18	14,250	17,100	0.29
803,700	102,600	18.95	18.95	16.2	16.7	310.00	18.85	21.9	18.85	20.85	51,300	564,300	0.7
8,550	0				16	315.00	22.5	22.5	22.5	22.5	2,850	11,400	1.33
971,850	71,250	15.25	15.55	12.7	13.2	320.00	27.5	27.95	25.6	27.05	11,400	723,900	0.74
45,600	22,800	14.05	14.05	10.75	11.4	325.00	no data
436,050	-22,800	12.5	12.5	10.05	10.25	330.00	34	34	33.3	33.3	-2,850	213,750	0.49
11,400	2,850	9.8	9.8	9.1	9.1	335.00	no data
521,550	14,250	9.45	9.45	8	8.2	340.00	42.45	42.45	42.45	42.45	0	136,800	0.26
8,550	0	7.75	7.75	7.75	7.75	345.00				34.85	0	2,850	0.33
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	190,950	0.14
493,050	31,350	9.15	9.15	5.15	5.45	360.00				27.25	0	14,250	0.03
5,700	0				5	365.00	no data
173,850	11,400	4.65	5	4.1	4.55	370.00	no data
182,400	0	3.55	3.95	3.55	3.75	380.00				48	0	2,850	0.02
37,050	0				3	390.00	no data
584,250	5,700	3.2	3.2	2.8	2.9	400.00	no data
22,800	2,850	2.8	2.8	2.5	2.5	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	1,613,100	4.88
22,800	14,250	21	21	19.1	19.3	305.00				9.5	0	2,850	0.13
701,100	99,750	17.25	19	16.45	17.4	310.00	25.2	25.2	21.35	21.75	25,650	513,000	0.73
8,550	0				16	315.00				25.05	0	8,550	1
900,600	17,100	14.8	15	13	13.7	320.00	31.4	31.4	27.5	27.5	8,550	712,500	0.79
22,800	-2,850	12	14.05	12	14.05	325.00	no data
458,850	122,550	11.7	12	10.25	10.9	330.00	38.95	38.95	34.85	36.55	-11,400	216,600	0.47
8,550	5,700	10.2	10.2	9.55	9.55	335.00	no data
507,300	14,250	8.7	9.65	8.15	8.6	340.00	44.5	44.5	43.8	44.35	0	136,800	0.27
8,550	5,700	7.65	7.75	7.65	7.75	345.00				34.85	0	2,850	0.33
1,285,350	176,700	6.15	7.95	6.15	7	350.00	51.05	51.6	51.05	51.35	5,700	185,250	0.14
461,700	71,250	5.75	6.6	5.15	5.9	360.00				27.25	0	14,250	0.03
5,700	-2,850	5	5	5	5	365.00	no data
162,450	5,700	5	5	4.25	4.65	370.00	no data
182,400	-5,700	4	5	3.7	4.1	380.00				48	0	2,850	0.02
37,050	2,850	3	3	3	3	390.00	no data
578,550	37,050	3.1	3.45	2.8	3.2	400.00	no data
19,950	2,850	2	2	2	2	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	1,618,800	9.79
8,550	8,550	23.1	23.1	20.15	20.15	305.00				9.5	0	2,850	0.33
601,350	438,900	22.1	23.4	17.55	18.55	310.00	21.25	23.8	18.35	22.6	307,800	487,350	0.81
8,550	8,550	18.35	20.15	16	16	315.00	24.3	26.1	24.3	25.05	8,550	8,550	1
883,500	356,250	19	19.55	14	14.75	320.00	24.75	30.3	24	28.7	225,150	703,950	0.8
25,650	11,400	14.45	14.45	11.9	13.15	325.00	no 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	228,000	0.68
2,850	2,850	12.65	12.65	12.65	12.65	335.00	no data
493,050	213,750	12	12	8.8	9.5	340.00	38	44.25	38	44.25	2,850	136,800	0.28
2,850	2,850	9.3	9.3	9.3	9.3	345.00				34.85	0	2,850	1
1,108,650	399,000	9.15	9.85	7.3	7.7	350.00	45.5	52	45.5	52	2,850	179,550	0.16
390,450	79,800	7.2	7.8	6	6.35	360.00				27.25	0	14,250	0.04
8,550	5,700	6.3	6.3	6.25	6.25	365.00	no data
156,750	37,050	5.75	6.35	5	5	370.00	no data
188,100	34,200	5.45	5.45	3.85	4.05	380.00				48	0	2,850	0.02
34,200	0	4.1	4.1	3.2	3.4	390.00	no data
541,500	19,950	3.6	3.85	2.65	3	400.00	no data
17,100	8,550	2.8	2.8	2.25	2.25	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	179,550	1.11
527,250	313,500	19.3	21.5	17.2	20.75	320.00	27.45	28.65	21	22.6	62,700	478,800	0.91
14,250	8,550	16.6	19	16.1	19	325.00	no data
302,100	182,400	15.2	17.45	13.8	16.85	330.00	35	35	27.2	28.55	14,250	233,700	0.77
279,300	37,050	11.3	13.7	10.7	13.45	340.00	40	40.6	35	35.2	5,700	133,950	0.48
						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	176,700	0.25
310,650	125,400	7.85	8.7	7	8.55	360.00				27.25	0	14,250	0.05
2,850	0				8.25	365.00	no data
119,700	48,450	6.25	7	4.85	7	370.00	no data
153,900	34,200	4.85	5.45	4.35	5.45	380.00				48	0	2,850	0.02
34,200	-2,850	4.1	4.45	3.95	4.25	390.00	no data
521,550	145,350	3.2	4.65	3.15	3.8	400.00	no data
8,550	2,850	2.95	2.95	2.5	2.5	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	416,100	1.95
5,700	5,700	23.8	23.8	23	23	325.00	no data
119,700	114,000	30.15	30.15	16.25	17.45	330.00	9	31.9	7.9	28.35	111,150	219,450	1.83
242,250	96,900	27.2	30	10.4	13.9	340.00	13.5	38.3	11.25	34.45	-5,700	128,250	0.53
						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	176,700	0.35
185,250	116,850	18.7	20	8.15	9.05	360.00	22	27.25	20	27.25	14,250	14,250	0.08
2,850	2,850	8.25	8.25	8.25	8.25	365.00	no data
71,250	39,900	13.2	15	7	7.1	370.00	no data
119,700	17,100	10.25	12.1	5.2	5.9	380.00	48	48	48	48	2,850	2,850	0.02
37,050	22,800	9.45	9.65	4.25	4.7	390.00	no data
376,200	76,950	7.2	8	4	4.15	400.00	no data
5,700	5,700	4.95	4.95	4.6	4.6	420.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	216,600	38
5,700	0				30	330.00	11.4	11.55	10.35	11.05	37,050	108,300	19
145,350	5,700	24.5	26.5	24.05	24.35	340.00	15.9	16	14.4	15.3	8,550	133,950	0.92
279,300	17,100	19.55	21.55	19	19	350.00	21.05	21.1	19.35	20.8	17,100	105,450	0.38
68,400	5,700	15.6	17.05	15.25	15.4	360.00	no data
31,350	11,400	12.4	13	12.25	12.55	370.00	no data
102,600	28,500	9.7	10.65	9.5	9.65	380.00	no data
14,250	5,700	7.85	8.3	7.6	7.75	390.00	no data
299,250	68,400	6.75	6.95	6.05	6.45	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	179,550	63
5,700	0				30	330.00	13	13	11.9	12	0	71,250	12.5
139,650	28,500	22.8	23.8	22.25	23.8	340.00	18	18.3	16.8	17	11,400	125,400	0.9
262,200	2,850	19.35	19.6	18.4	19.35	350.00	23.25	23.45	22	22.25	5,700	88,350	0.34
62,700	0	14.6	15.35	14.35	15.3	360.00	no data
19,950	8,550	11.4	11.8	11.05	11.8	370.00	no data
74,100	0	9.55	9.55	8.9	8.9	380.00	no data
8,550	0	7.45	7.45	7.45	7.45	390.00	no data
230,850	2,850	5.95	6.4	5.8	6.3	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	165,300	58
5,700	0				30	330.00	13.1	13.15	12	12.25	8,550	71,250	12.5
111,150	28,500	24.3	25.6	23.8	24.05	340.00	17.5	18.1	16.4	16.4	-5,700	114,000	1.03
259,350	-2,850	20.5	21.9	19.15	19.25	350.00	22.3	23.25	21.45	23.25	5,700	82,650	0.32
62,700	-8,550	15.5	16.65	15.2	15.25	360.00	no data
11,400	8,550	13	13	12.3	12.3	370.00	no data
74,100	5,700	10.65	10.65	9.85	9.85	380.00	no data
8,550	0				8.15	390.00	no data
228,000	42,750	6.9	7.2	6.2	6.3	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	162,450	57
5,700	0				30	330.00	13.1	13.3	12.35	13.3	31,350	62,700	11
82,650	19,950	24.7	25.65	22.5	22.75	340.00	18.6	19.3	17	19.3	25,650	119,700	1.45
262,200	37,050	20	21	18.2	18.3	350.00	23.05	24.5	22.5	24.5	31,350	76,950	0.29
71,250	17,100	16.2	16.7	14.7	14.85	360.00	no data
2,850	2,850	13.3	13.3	12.7	12.7	370.00	no data
68,400	22,800	10.45	10.9	9.85	9.85	380.00	no data
8,550	8,550	8.65	8.65	8.05	8.15	390.00	no data
185,250	25,650	7	7.2	6.15	6.25	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	114,000	40
5,700	0				30	330.00	13.8	14.15	13.3	14	19,950	31,350	5.5
62,700	42,750	25.6	27.2	24.55	24.6	340.00	18.6	19.75	17.1	18.8	37,050	94,050	1.5
225,150	54,150	21.95	22.5	19	19	350.00	24	25.6	23.9	25.6	28,500	45,600	0.2
54,150	17,100	17.2	17.2	15.45	15.45	360.00	no data
45,600	8,550	11.25	11.25	10.65	11	380.00	no data
159,600	14,250	8	8.55	6.85	6.95	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	85,500	30
5,700	0				30	330.00	15	15.5	14.05	14.05	8,550	11,400	2
19,950	8,550	22	24.65	22	24.65	340.00	20.9	21	18.3	18.85	28,500	57,000	2.86
171,000	42,750	19.45	21.25	18.65	21.05	350.00	25	25	24.25	24.25	5,700	17,100	0.1
37,050	11,400	14.75	17.5	14.75	16.8	360.00	no data
37,050	5,700	10.4	11	9.55	10.3	380.00	no data
145,350	17,100	6.9	7.55	6.25	7.55	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	71,250	25
5,700	0				30	330.00				24	0	2,850	0.5
11,400	5,700	24.7	24.7	23.5	24.1	340.00	21.25	21.55	21.25	21.4	2,850	28,500	2.5
128,250	59,850	20.2	21.6	19.6	19.65	350.00				29	0	11,400	0.09
25,650	5,700	16.2	16.2	16.2	16.2	360.00	no data
31,350	5,700	11	11.55	9.95	10.5	380.00	no data
128,250	19,950	8.3	8.3	6.95	6.95	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	62,700	22
5,700	0				30	330.00				24	0	2,850	0.5
5,700	0				25.05	340.00				23.5	0	25,650	4.5
68,400	0	18.25	19.25	18.25	18.45	350.00				29	0	11,400	0.17
19,950	0				16.2	360.00	no data
25,650	0				12	380.00	no data
108,300	8,550	7.5	8	7	7.4	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	51,300	18
5,700	0				30	330.00				24	0	2,850	0.5
5,700	2,850	25.05	25.05	25.05	25.05	340.00	23.35	23.5	22	23.5	2,850	25,650	4.5
68,400	25,650	22.6	22.6	19.3	20.35	350.00	29	29	29	29	5,700	11,400	0.17
19,950	11,400	15.9	16.2	15.9	16.2	360.00	no data
25,650	2,850	13.2	13.2	11.25	12	380.00	no data
99,750	-8,550	10.8	10.8	8	8.25	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	39,900	14
5,700	0				30	330.00				24	0	2,850	0.5
2,850	2,850	24.2	24.2	24.2	24.2	340.00	22	22.25	22	22.25	2,850	22,800	8
42,750	22,800	24	25.9	21.25	21.25	350.00				29	0	5,700	0.13
8,550	2,850	15.9	15.9	15.9	15.9	360.00	no data
22,800	2,850	12.7	12.7	12.7	12.7	380.00	no data
108,300	17,100	9	10.1	7.5	8.5	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
5,700	5,700	30	30	30	30	330.00				24	0	2,850	0.5
						340.00				17	0	19,950
19,950	8,550	23.05	24	18	22	350.00				29	0	5,700	0.29
5,700	2,850	28.35	28.35	17.6	17.6	360.00	no data
19,950	0				13.2	380.00	no data
91,200	2,850	9	9	7.15	8.5	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
						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	5,700	0.5
2,850	0				26.05	360.00	no data
19,950	17,100	17.2	17.25	13.2	13.2	380.00	no data
88,350	17,100	10.3	10.5	10	10.5	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
						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	5,700	2
2,850	0				26.05	360.00	no data
2,850	0				20.95	380.00	no data
71,250	8,550	13	13.2	11.55	11.55	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
						330.00				24	0	2,850
						340.00				17	0	19,950
2,850	0				32.05	350.00	no data
2,850	2,850	26.05	26.05	26.05	26.05	360.00	no data
2,850	2,850	20.95	20.95	20.95	20.95	380.00	no data
62,700	-2,850	15.7	15.7	14	14	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
						330.00				24	0	2,850
						340.00				17	0	19,950
2,850	2,850	32.05	32.05	32.05	32.05	350.00	no data
65,550	8,550	17.9	18.45	13.95	14.1	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	2,850	1
						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	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no 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	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no 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	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no 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	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no 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	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no data
						330.00				24	0	2,850
11,400	8,550	12.5	14.5	12	12	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no data
						330.00				24	0	2,850
2,850	2,850	9.05	9.05	9.05	9.05	400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no data
						330.00				24	0	2,850

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no data
						330.00	24	24	24	24	2,850	2,850

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						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	320.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						280.00	11	11	9.7	9.75	54,150	59,850

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						280.00	9.15	9.15	9	9.1	5,700	5,700