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
12 Apr 2021 307.85 307.85 282.90 286.55 -9.95% 105342538 308472.56 19.33
09 Apr 2021 313.20 325.00 312.50 318.20 1.35% 75462572 242059.01 11.46
08 Apr 2021 307.90 319.80 307.50 313.95 2.00% 62459774 196963.36 15.14
07 Apr 2021 306.75 310.65 305.10 307.80 0.02% 39073986 120553.54 12.67
06 Apr 2021 306.15 313.80 304.80 307.75 0.89% 63031783 194950.30 12.18
05 Apr 2021 306.80 311.70 297.20 305.05 -0.88% 66178755 201261.69 7.68
01 Apr 2021 306.75 309.85 303.05 307.75 1.97% 44088352 135038.17 10.92
31 Mar 2021 299.00 307.50 297.50 301.80 1.60% 58569012 177864.00 12.10
30 Mar 2021 300.50 301.30 292.70 297.05 0.22% 45257627 134253.26 11.30
26 Mar 2021 290.50 301.40 290.50 296.40 3.80% 80924011 239855.35 8.80
25 Mar 2021 294.00 294.00 282.25 285.55 -3.02% 84528317 242627.13 10.52
24 Mar 2021 303.55 305.00 293.20 294.45 -4.21% 61523819 184290.97 16.17
23 Mar 2021 305.00 312.25 304.00 307.40 1.44% 60240483 185907.66 11.13
22 Mar 2021 306.45 307.50 300.10 303.05 -1.91% 56385019 171261.78 10.96
19 Mar 2021 303.50 311.00 290.20 308.95 0.64% 109932681 332070.44 15.24
18 Mar 2021 311.00 316.60 299.75 307.00 0.39% 73731921 228306.27 7.08
17 Mar 2021 318.60 320.00 304.00 305.80 -4.42% 47262481 147551.02 18.32
16 Mar 2021 321.00 321.90 315.10 319.95 0.44% 39267404 125079.26 8.88
15 Mar 2021 320.00 320.40 310.05 318.55 0.31% 45083228 141889.06 9.70
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Jan, 2021 276.9 279.55 264.9 264.9 25 96,900 0% INF%
01 Feb, 2021 269.9 284 260.4 283.3 83 188,100 6.95% 94.12% Fresh Long
02 Feb, 2021 293.95 331 293.95 325.05 113 376,200 14.74% 100% Fresh Long
03 Feb, 2021 343.45 343.75 330.35 333.85 109 438,900 2.71% 16.67% Fresh Long
04 Feb, 2021 330.9 337 326 329 66 518,700 -1.45% 18.18% Fresh Short
05 Feb, 2021 330 330 316.75 322.25 45 587,100 -2.05% 13.19% Fresh Short
08 Feb, 2021 324.1 342 324.1 339.55 47 541,500 5.37% -9.2% Short Covering
09 Feb, 2021 343.7 343.7 326.65 328.6 63 706,800 -3.22% 30.53% Fresh Short
10 Feb, 2021 328.9 336 323.45 332.75 58 723,900 1.26% 2.42% Fresh Long
11 Feb, 2021 329.3 334 326.6 328.6 23 792,300 -1.25% 9.45% Fresh Short
12 Feb, 2021 328.45 332.9 326 328.5 51 798,000 -0.03% 0.72%
15 Feb, 2021 334.1 338.75 327.5 337.3 90 815,100 2.68% 2.14% Fresh Long
16 Feb, 2021 339.4 340.25 330.9 332.3 81 872,100 -1.48% 6.99% Fresh Short
17 Feb, 2021 331 337.2 330.25 333.35 76 1,003,200 0.32% 15.03%
18 Feb, 2021 334 334 325.85 326.95 51 1,162,800 -1.92% 15.91% Fresh Short
19 Feb, 2021 322.35 323 305.55 314.45 125 1,316,700 -3.82% 13.24% Fresh Short
22 Feb, 2021 313.8 316.45 305 306.95 117 1,436,400 -2.39% 9.09% Fresh Short
23 Feb, 2021 313.1 331.5 313.1 327.1 229 1,675,800 6.56% 16.67% Fresh Long
24 Feb, 2021 325.65 331.9 321.8 323.65 135 2,012,100 -1.05% 20.07% Fresh Short
25 Feb, 2021 327.25 338.1 326.2 337.1 362 2,439,600 4.16% 21.25% Fresh Long
26 Feb, 2021 325.55 336.3 321 326.1 729 2,941,200 -3.26% 20.56% Fresh Short
01 Mar, 2021 331.2 334.35 326 332.05 447 3,163,500 1.82% 7.56% Fresh Long
02 Mar, 2021 334.4 350.45 329.7 349.5 624 3,066,600 5.26% -3.26% Short Covering
03 Mar, 2021 351.9 360 350.5 351.75 637 3,613,800 0.64% 17.84%
04 Mar, 2021 342.55 349.15 340.7 343.6 515 4,343,400 -2.32% 20.19% Fresh Short
05 Mar, 2021 335 341 322.6 327.8 1380 5,945,100 -4.6% 36.88% Fresh Short
08 Mar, 2021 332.85 332.85 321.55 324.95 668 6,515,100 -0.87% 9.59%
09 Mar, 2021 329.95 331.2 312.3 318.9 965 7,575,300 -1.86% 16.27% Fresh Short
10 Mar, 2021 322.95 327.65 319.85 324.9 600 7,791,900 1.88% 2.86% Fresh Long
12 Mar, 2021 328.5 330 317.1 320.4 609 8,504,400 -1.39% 9.14% Fresh Short
15 Mar, 2021 322.45 322.45 312.75 321.3 747 8,504,400 0.28% 0%
16 Mar, 2021 322.45 324.95 318 323.1 686 9,268,200 0.56% 8.98%
17 Mar, 2021 320 322.65 306.45 308.35 1515 11,080,800 -4.57% 19.56% Fresh Short
18 Mar, 2021 312.65 319.15 301.9 309.65 2737 12,773,700 0.42% 15.28%
19 Mar, 2021 304.85 312.6 292.85 310.8 4302 16,119,600 0.37% 26.19%
22 Mar, 2021 310.8 310.8 302 305.15 4442 25,416,300 -1.82% 57.67% Fresh Short
23 Mar, 2021 306.05 314.45 306 310.1 7764 39,341,400 1.62% 54.79% Fresh Long
24 Mar, 2021 305.15 307.25 295 296 12438 69,061,200 -4.55% 75.54% Fresh Short
25 Mar, 2021 294.6 294.95 284.3 288.05 21083 88,714,800 -2.69% 28.46% Fresh Short
26 Mar, 2021 291.85 303.8 291.85 298.25 15818 87,837,000 3.54% -1.01% Short Covering
30 Mar, 2021 300.6 302.85 294.3 298.4 7032 91,251,300 0.05% 3.89%
31 Mar, 2021 301.05 309.65 299.6 303.95 11059 90,516,000 1.86% -0.82% Short Covering
01 Apr, 2021 308.1 312.3 304.5 309.95 12386 90,231,000 1.97% -0.32% Short Covering
05 Apr, 2021 307.9 313.45 298.15 306.95 15142 89,837,700 -0.97% -0.44%
06 Apr, 2021 308 315.6 306.6 309.8 15850 90,607,200 0.93% 0.86%
07 Apr, 2021 309.05 312.7 307.1 309.95 9497 92,077,800 0.05% 1.62%
08 Apr, 2021 310 321.9 308.8 315.4 14904 94,876,500 1.76% 3.04% Fresh Long
09 Apr, 2021 314.8 327.35 314.15 319.25 15595 96,483,900 1.22% 1.69% Fresh Long
12 Apr, 2021 309.3 309.3 281.25 286.75 19532 88,686,300 -10.18% -9.64% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.3 0.5 0.3 0.3 11,400 34,200
17,100 0 101 190.00 0.35 0.5 0.2 0.5 17,100 68,4004
0 0 81 195.00 7.4 0 0
51,300 0 98.4 98.4 98.4 98.4 200.00 0.2 0.75 0.2 0.65 199,500 1,208,40023.56
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.35 1 0.35 0.75 11,400 114,00020
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.35 1.25 0.35 1.1 176,700 262,20046
0 0 59.95 225.00 0.25 0 17,100
11,400 0 68 230.00 0.6 2.35 0.6 1.55 558,600 991,80087
0 0 53.9 235.00 1.5 2.8 1.5 2 -96,900 159,600
5,700 0 47 240.00 0.55 3.5 0.55 2.45 478,800 1,453,500255
5,700 0 46 245.00 1.1 4.15 1.1 3.05 34,200 114,00020
108,300 -11,400 53 53 38.45 39.2 250.00 0.75 5.3 0.75 3.7 79,800 3,214,80029.68
0 0 43.2 255.00 1.65 6.5 1.6 4.65 22,800 307,800
74,100 28,500 32.8 34.6 31.55 32.5 260.00 1.55 7.95 1.5 5.65 239,400 2,411,10032.54
11,400 0 33.3 265.00 2.8 9.55 2.45 6.85 5,700 490,20043
119,700 28,500 32.2 32.2 15.1 25.1 270.00 1.85 11.45 1.85 8.35 564,300 2,684,70022.43
102,600 68,400 31.25 31.9 20.5 21.75 275.00 3.3 13.65 3.3 10.2 -45,600 803,7007.83
684,000 188,100 29.95 29.95 17.3 18.85 280.00 3.6 15.95 3.6 12.3 649,800 3,733,5005.46
530,100 188,100 20.5 20.5 15.25 16.2 285.00 8.9 18.55 5.15 14.6 490,200 1,339,5002.53
2,000,700 1,521,900 25 25 13.05 13.8 290.00 8 21.55 6.45 16.95 467,400 3,100,8001.55
769,500 438,900 18.95 19 11.1 11.8 295.00 8.6 24.6 8.6 19.9 -193,800 934,8001.21
5,990,700 2,553,600 19 19 9.35 9.85 300.00 10 28.15 9.5 22.9 -946,200 3,106,5000.52
980,400 530,100 14 14 7.95 8.3 305.00 12.55 30.55 12.55 26.25 -85,500 672,6000.69
3,887,400 1,692,900 17 17 6.6 6.9 310.00 15.95 35.35 15 29.95 -780,900 2,451,0000.63
1,664,400 433,200 9.45 9.7 5.55 5.75 315.00 36.4 38.85 17.75 34.15 -205,200 684,0000.41
7,022,400 1,328,100 11 11 4.65 4.9 320.00 19.95 43.3 19.95 37.75 -381,900 1,493,4000.21
2,582,100 307,800 7.05 7.1 3.95 4.1 325.00 25.1 47.65 25.1 42 -45,600 381,9000.15
5,010,300 410,400 6.75 7.4 3.3 3.5 330.00 34.2 48.9 32.15 47.1 -39,900 581,4000.12
1,151,400 -165,300 7.8 7.8 2.8 2.95 335.00 40.45 49.5 40.45 49.5 5,700 74,1000.06
5,016,000 62,700 6.4 6.4 2.35 2.5 340.00 37.6 57.8 37.1 57.8 -34,200 199,5000.04
718,200 210,900 1.25 3.2 1.25 2.2 345.00 28.5 0 39,9000.06
7,227,600 1,886,700 3.95 4 1.8 1.9 350.00 46.5 65.9 46.5 65.9 -45,600 267,9000.04
837,900 205,200 1.35 2.25 1.05 1.6 355.00 87.7 0 0
2,787,300 96,900 2.5 2.5 1.05 1.4 360.00 73.75 74.3 73.5 73.8 -34,200 79,8000.03
302,100 -34,200 1.85 1.85 1.15 1.25 365.00 68.25 0 0
1,926,600 96,900 2 2 1 1.05 370.00 60.5 0 17,1000.01
370,500 17,100 1.05 1.2 0.85 1 375.00 75.3 0 0
2,012,100 -171,000 1.55 1.55 0.75 0.85 380.00 84.75 0 11,4000.01
0 0 23 385.00 82.65 0 0
4,155,300 -444,600 0.9 1 0.45 0.6 400.00 88.5 0 5,7000
723,900 -39,900 0.7 0.7 0.35 0.4 420.00 102.05 0 0
1,299,600 -91,200 0.3 0.35 0.25 0.35 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.15 0 22,800
17,100 0 101 190.00 0.1 0.1 0.1 0.1 5,700 51,3003
0 0 81 195.00 7.4 0 0
51,300 -11,400 119.95 124.95 119.95 124.95 200.00 0.15 0.2 0.15 0.15 5,700 1,008,90019.67
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.2 0.25 0.2 0.25 5,700 102,60018
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.25 0.25 0.25 0.25 -11,400 85,50015
0 0 59.95 225.00 0.55 0.55 0.25 0.25 0 17,100
11,400 0 68 230.00 0.3 0.4 0.3 0.4 0 433,20038
0 0 53.9 235.00 0.45 0 256,500
5,700 0 47 240.00 0.45 0.5 0.35 0.45 -22,800 974,700171
5,700 0 46 245.00 0.8 0 79,80014
119,700 -5,700 73 75.35 71 71 250.00 0.8 0.8 0.6 0.7 -136,800 3,135,00026.19
0 0 43.2 255.00 0.65 0.75 0.65 0.75 -11,400 285,000
45,600 0 55.45 260.00 1.25 1.25 0.85 0.95 -108,300 2,171,70047.63
11,400 0 33.3 265.00 1.25 1.3 1.05 1.2 79,800 484,50042.5
91,200 0 49.35 270.00 1.65 1.75 1.25 1.5 165,300 2,120,40023.25
34,200 5,700 49.05 49.05 49.05 49.05 275.00 2.25 2.4 1.55 1.85 57,000 849,30024.83
495,900 -74,100 39.5 48.3 39.5 41.3 280.00 2.75 2.95 2 2.4 -62,700 3,083,7006.22
342,000 -11,400 42.1 42.1 41.5 42.1 285.00 3.5 4 2.5 3.1 -17,100 849,3002.48
478,800 -68,400 32.35 40 32.35 33 290.00 4.65 5.05 3.15 3.85 205,200 2,633,4005.5
330,600 -5,700 33 34.8 29.2 29.2 295.00 5.9 5.9 4 5 222,300 1,128,6003.41
3,437,100 786,600 22.8 32 22.35 25.65 300.00 8.25 8.4 5 6.25 427,500 4,052,7001.18
450,300 -34,200 19.9 28.35 19.9 21.85 305.00 9.55 9.75 6.25 7.95 199,500 758,1001.68
2,194,500 -387,600 17.05 24.9 16.2 19.1 310.00 11.7 12.1 7.75 9.75 353,400 3,231,9001.47
1,231,200 -216,600 14.25 21.8 14.1 16.2 315.00 13.65 13.65 9.5 12.1 347,700 889,2000.72
5,694,300 -39,900 12.45 18.8 12.1 13.95 320.00 17.1 17.15 11.5 14.55 729,600 1,875,3000.33
2,274,300 894,900 10.55 16.2 10.3 11.7 325.00 17.4 18.3 13.9 17.4 285,000 427,5000.19
4,599,900 701,100 8.7 13.8 8.65 9.85 330.00 23.55 23.55 16.5 20.45 136,800 621,3000.14
1,316,700 245,100 7.85 11.7 7.8 8.2 335.00 21.55 24.75 19.35 23.55 45,600 68,4000.05
4,953,300 1,544,700 6.25 9.85 5.8 6.8 340.00 25 28.1 22.55 27.5 5,700 233,7000.05
507,300 79,800 5.1 8.35 5.1 5.75 345.00 28.5 28.5 28.5 28.5 0 39,9000.08
5,340,900 855,000 4.35 7.05 4.15 4.85 350.00 31.5 35.6 30 35.6 -28,500 313,5000.06
632,700 222,300 4.3 5.9 3.8 4 355.00 87.7 0 0
2,690,400 649,800 2.8 5 2.8 3.45 360.00 45.45 45.45 45.45 45.45 0 114,0000.04
336,300 108,300 2.4 4.25 2.4 2.9 365.00 68.25 0 0
1,829,700 342,000 2.1 3.55 2.05 2.5 370.00 60.5 0 17,1000.01
353,400 0 1.6 3.05 1.6 2.1 375.00 75.3 0 0
2,183,100 587,100 1.5 2.55 1.45 1.8 380.00 84.75 0 11,4000.01
4,599,900 370,500 0.95 1.45 0.95 1 400.00 88.5 0 5,7000
763,800 370,500 0.55 0.95 0.55 0.65 420.00 102.05 0 0
1,390,800 39,900 0.5 0.6 0.4 0.45 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.15 0 22,800
17,100 0 101 190.00 0.1 0.1 0.1 0.1 11,400 45,6002.67
0 0 81 195.00 7.4 0 0
62,700 -11,400 118.6 119.95 118.6 119.95 200.00 0.2 0.25 0.15 0.25 -85,500 1,003,20016
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.25 0.25 0.25 0.25 -5,700 96,90017
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.3 0.3 0.3 0.3 0 96,90017
0 0 59.95 225.00 0.5 0 17,100
11,400 0 68 230.00 0.4 0.45 0.35 0.4 -11,400 433,20038
0 0 53.9 235.00 0.45 0.45 0.45 0.45 0 256,500
5,700 0 47 240.00 0.6 0.6 0.4 0.5 -45,600 997,500175
5,700 0 46 245.00 0.8 0 79,80014
125,400 0 69.95 70 67.05 67.05 250.00 1 1 0.65 0.7 -233,700 3,271,80026.09
0 0 43.2 255.00 1.2 1.2 0.75 0.95 -17,100 296,400
45,600 0 55.45 55.45 55.45 55.45 260.00 1.5 1.6 0.85 1 -210,900 2,280,00050
11,400 0 33.3 265.00 2.1 2.1 1.05 1.2 39,900 404,70035.5
91,200 0 45.9 49.45 45.9 49.35 270.00 2.6 2.6 1.3 1.55 -661,200 1,955,10021.44
28,500 0 41.85 41.85 41.85 41.85 275.00 2.95 3 1.7 2.05 102,600 792,30027.8
570,000 79,800 35.75 42.85 35.75 38.2 280.00 3.5 4 2.15 2.75 -421,800 3,146,4005.52
353,400 -11,400 37.95 38.15 36.2 36.2 285.00 4.75 4.75 2.8 3.5 5,700 866,4002.45
547,200 -131,100 28 35 28 29.35 290.00 6.6 6.6 3.5 4.55 -285,000 2,428,2004.44
336,300 -28,500 24.5 30.3 24.5 30.1 295.00 7.9 8 4.55 5.85 62,700 906,3002.69
2,650,500 -478,800 20.05 27.45 20.05 22.55 300.00 10.3 10.3 5.75 7.4 324,900 3,625,2001.37
484,500 -370,500 18.4 24 18.35 19.7 305.00 12.45 12.45 7.2 9.25 -11,400 558,6001.15
2,582,100 -1,995,000 14.8 20.75 14.6 16.85 310.00 14.85 15.15 8.95 11.5 -51,300 2,878,5001.11
1,447,800 -564,300 12.6 17.95 12.6 14.4 315.00 16.2 16.2 11 14.05 205,200 541,5000.37
5,734,200 222,300 10.55 15.25 10.55 12.25 320.00 18 18.3 13.3 16.95 108,300 1,145,7000.2
1,379,400 28,500 9.25 12.9 9.25 10.3 325.00 21.1 21.1 16.1 20.1 62,700 142,5000.1
3,898,800 -199,500 7.65 10.9 7.6 8.65 330.00 27.7 27.7 19.15 23.15 22,800 484,5000.12
1,071,600 34,200 6.8 9.1 6.8 7.25 335.00 25.05 26.85 25.05 26.85 11,400 22,8000.02
3,408,600 -222,300 5.5 7.6 5.45 6.05 340.00 29 31.8 27 31 0 228,0000.07
427,500 62,700 5.05 6.3 4.8 5.1 345.00 35.25 35.25 35.25 35.25 0 39,9000.09
4,485,900 -621,300 3 5.35 3 4.25 350.00 40 40 34.1 38.65 -5,700 342,0000.08
410,400 51,300 3.55 4.5 3.35 3.55 355.00 87.7 0 0
2,040,600 17,100 2.6 3.8 2.6 3 360.00 51.2 0 114,0000.06
228,000 22,800 2.35 3.15 2.35 2.6 365.00 68.25 0 0
1,487,700 131,100 1.9 2.65 1.9 2.15 370.00 60.5 0 17,1000.01
353,400 136,800 1.75 2.25 1.75 1.8 375.00 75.3 0 0
1,596,000 205,200 1.35 1.9 1.35 1.5 380.00 84.75 0 11,4000.01
4,229,400 193,800 0.9 1.1 0.75 0.95 400.00 88.5 0 5,7000
393,300 11,400 0.6 0.7 0.5 0.5 420.00 102.05 0 0
1,350,900 -39,900 0.45 0.5 0.4 0.45 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.15 0 22,800
17,100 0 101 190.00 0.1 0 34,2002
0 0 81 195.00 7.4 0 0
74,100 0 114.95 200.00 0.25 0.25 0.2 0.25 -68,400 1,088,70014.69
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.3 0.35 0.3 0.35 17,100 102,60018
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.35 0.4 0.35 0.4 5,700 96,90017
0 0 59.95 225.00 0.5 0 17,100
11,400 0 68 230.00 0.55 0.55 0.45 0.5 -11,400 444,60039
0 0 53.9 235.00 0.45 0.45 0.45 0.45 -5,700 256,500
5,700 0 47 240.00 0.7 0.7 0.65 0.7 -22,800 1,043,100183
5,700 0 46 245.00 0.9 0.9 0.8 0.8 -17,100 79,80014
125,400 -5,700 62 62 59.85 59.85 250.00 1.2 1.2 0.9 0.95 -17,100 3,505,50027.95
0 0 43.2 255.00 1.4 1.4 1.15 1.2 17,100 313,500
45,600 0 52.5 260.00 1.95 1.95 1.5 1.55 -74,100 2,490,90054.63
11,400 0 33.3 265.00 2.1 2.2 2 2.15 0 364,80032
91,200 -5,700 43.45 44.4 42.3 43.85 270.00 3.4 3.4 2.5 2.6 -39,900 2,616,30028.69
28,500 0 43 275.00 3.3 3.6 3.2 3.25 22,800 689,70024.2
490,200 45,600 35 35.9 33 33.95 280.00 4.5 4.75 3.95 4.1 -39,900 3,568,2007.28
364,800 0 29.45 285.00 5.45 5.8 5 5.25 -5,700 860,7002.36
678,300 28,500 27.5 28 26 26.35 290.00 7.7 7.7 6.2 6.6 148,200 2,713,2004
364,800 -5,700 24.75 24.75 22.75 22.75 295.00 9 9 7.8 8.25 102,600 843,6002.31
3,129,300 -17,100 19.7 22 19.55 20.05 300.00 12.15 12.2 9.5 10.15 -34,200 3,300,3001.05
855,000 -74,100 17.65 19.2 16.85 17.4 305.00 14.95 14.95 11.6 12.4 45,600 570,0000.67
4,577,100 416,100 14.95 16.65 14.2 14.95 310.00 16 16.05 14 14.85 171,000 2,929,8000.64
2,012,100 159,600 12.7 14.15 12.1 12.65 315.00 18.45 18.7 16.75 17.55 39,900 336,3000.17
5,511,900 456,000 10.7 12.05 10.15 10.75 320.00 20.4 21.8 19.9 20.85 -11,400 1,037,4000.19
1,350,900 68,400 9.5 10.15 8.75 9.05 325.00 24.45 0 79,8000.06
4,098,300 -142,500 7.9 8.65 7.2 7.6 330.00 27.25 27.5 27.2 27.4 17,100 461,7000.11
1,037,400 22,800 6.8 7.2 6.2 6.35 335.00 39.75 0 11,4000.01
3,630,900 5,700 5.75 6.1 5.15 5.3 340.00 34.4 35.5 34.4 35.25 -11,400 228,0000.06
364,800 51,300 4.95 5.25 4.35 4.5 345.00 36.8 0 39,9000.11
5,107,200 45,600 4.2 4.45 3.6 3.8 350.00 42.5 43.5 42.5 43.5 -5,700 347,7000.07
359,100 34,200 3.4 3.75 3.1 3.1 355.00 87.7 0 0
2,023,500 85,500 2.3 3.15 2.3 2.7 360.00 53.5 53.5 50.75 51.2 22,800 114,0000.06
205,200 5,700 2.6 2.65 2.2 2.2 365.00 68.25 0 0
1,356,600 28,500 2 2.45 1.9 1.95 370.00 60.5 0 17,1000.01
216,600 5,700 1.9 1.95 1.75 1.75 375.00 75.3 0 0
1,390,800 45,600 1.5 1.7 1.35 1.4 380.00 84.75 0 11,4000.01
4,035,600 45,600 1 1 0.85 0.9 400.00 88.5 0 5,7000
381,900 -5,700 0.65 0.65 0.5 0.5 420.00 102.05 0 0
1,390,800 17,100 0.45 0.45 0.4 0.45 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.15 0 22,800
17,100 0 101 190.00 0.1 0.1 0.1 0.1 17,100 34,2002
0 0 81 195.00 7.4 0 0
74,100 -11,400 109.95 114.95 109.95 114.95 200.00 0.25 0.3 0.2 0.25 17,100 1,157,10015.62
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.35 0.4 0.3 0.35 11,400 85,50015
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.4 2.4 0.3 0.4 28,500 91,20016
0 0 59.95 225.00 0.5 0 17,100
11,400 0 68 230.00 0.7 0.75 0.45 0.55 -11,400 456,00040
0 0 53.9 235.00 0.65 0.7 0.65 0.7 0 262,200
5,700 0 47 240.00 0.9 1 0.65 0.7 -45,600 1,065,900187
5,700 0 46 245.00 1.05 1.05 0.7 0.85 62,700 96,90017
131,100 0 61.35 65.8 60.5 60.5 250.00 1.2 1.5 0.85 1.1 222,300 3,522,60026.87
0 0 43.2 255.00 1.75 1.75 1.1 1.4 39,900 296,400
45,600 -5,700 52 55 52 52.5 260.00 2.05 2.35 1.4 1.75 182,400 2,565,00056.25
11,400 0 33.3 265.00 2.55 2.95 1.8 2.2 -51,300 364,80032
96,900 -5,700 46.5 46.5 41.65 42 270.00 3.45 3.75 2.3 2.85 159,600 2,656,20027.41
28,500 0 43 43 43 43 275.00 3.95 4.6 2.85 3.6 22,800 666,90023.4
444,600 28,500 33.05 38 33.05 34.25 280.00 5.1 5.75 3.6 4.45 -262,200 3,608,1008.12
364,800 0 35 35 29.45 29.45 285.00 6.2 7.05 4.6 5.75 45,600 866,4002.38
649,800 -131,100 25.7 31 25.5 26.75 290.00 8.05 8.6 5.8 7 347,700 2,565,0003.95
370,500 -5,700 25.05 26.1 22.6 23.6 295.00 9.15 10 7.2 8.7 -17,100 741,0002
3,146,400 -353,400 20.7 24.4 19 20.65 300.00 11.6 12.55 8.8 10.65 336,300 3,334,5001.06
929,100 -262,200 17.5 21.3 16.55 17.8 305.00 13.35 14.95 10.75 12.85 102,600 524,4000.56
4,161,000 85,500 15.1 18.55 14 15.4 310.00 16.05 16.95 12.95 15.55 1,060,200 2,758,8000.66
1,852,500 427,500 13.35 16.15 11.85 13.1 315.00 18.75 19.65 15.4 18.05 51,300 296,4000.16
5,055,900 940,500 11.2 13.85 10.15 11.2 320.00 23 23 18.2 21.35 68,400 1,048,8000.21
1,282,500 79,800 9.05 11.8 8.55 9.45 325.00 22.5 24.5 21.95 24.45 -11,400 79,8000.06
4,240,800 330,600 8.25 10.1 7.3 8 330.00 28.5 28.5 25.35 28.25 -22,800 444,6000.1
1,014,600 330,600 6.85 8.5 6.15 6.8 335.00 39.75 0 11,4000.01
3,625,200 826,500 5.8 7.3 5.1 5.7 340.00 35.8 35.8 35.35 35.6 0 239,4000.07
313,500 11,400 4.8 6.2 4.5 4.9 345.00 38.1 38.1 36.8 36.8 -5,700 39,9000.13
5,061,600 74,100 4.35 5.35 3.85 4.2 350.00 41.4 45 40.2 44 -22,800 353,4000.07
324,900 -5,700 3.5 4.55 3.25 3.5 355.00 87.7 0 0
1,938,000 102,600 2.9 3.85 2.8 2.95 360.00 50 50.75 49.75 49.75 22,800 91,2000.05
199,500 5,700 2.75 3.25 2.45 2.6 365.00 68.25 0 0
1,328,100 176,700 2.25 2.85 2.05 2.15 370.00 59 60.5 59 60.5 0 17,1000.01
210,900 17,100 2 2.4 1.8 1.9 375.00 75.3 0 0
1,345,200 91,200 1.65 2.1 1.5 1.55 380.00 84.75 0 11,4000.01
3,990,000 125,400 1 1.25 0.9 1 400.00 88.5 88.5 88.5 88.5 0 5,7000
387,600 -17,100 0.75 0.8 0.6 0.65 420.00 102.05 0 0
1,373,700 51,300 0.45 0.65 0.45 0.5 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.1 0.15 0.1 0.15 5,700 22,800
17,100 0 101 190.00 0.3 0.3 0.15 0.15 5,700 17,1001
0 0 81 195.00 7.4 0 0
85,500 0 100.55 100.55 100.05 100.05 200.00 0.25 0.45 0.25 0.35 39,900 1,140,00013.33
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.55 0.55 0.55 0.55 5,700 74,10013
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.4 0.7 0.4 0.5 17,100 62,70011
0 0 59.95 225.00 1 1 0.5 0.5 11,400 17,100
11,400 0 68 230.00 0.5 1.05 0.5 0.7 45,600 467,40041
0 0 53.9 235.00 0.5 1.3 0.5 0.9 0 262,200
5,700 0 47 240.00 0.7 1.6 0.7 0.9 -22,800 1,111,500195
5,700 0 46 245.00 1.75 2 1.4 1.45 -51,300 34,2006
131,100 0 63.25 63.25 53 58.4 250.00 1.15 2.6 0.95 1.4 416,100 3,300,30025.17
0 0 43.2 255.00 1.45 3.25 1.25 1.8 102,600 256,500
51,300 -34,200 51.05 53.5 42.2 43.5 260.00 2 4.1 1.65 2.3 165,300 2,382,60046.44
11,400 0 33.3 265.00 2.2 4.85 2.1 2.95 68,400 416,10036.5
102,600 -17,100 41.1 43.3 36.5 39.2 270.00 3.05 6.2 2.7 3.6 649,800 2,496,60024.33
28,500 11,400 39.65 39.65 37.7 37.7 275.00 3.75 7.5 3.45 4.4 57,000 644,10022.6
416,100 11,400 32.1 37 27.7 33.05 280.00 4.1 9.1 3.95 5.55 -199,500 3,870,3009.3
364,800 0 29.1 32.45 26.25 29.5 285.00 8.35 10.85 5.45 7 22,800 820,8002.25
780,900 57,000 26 29.45 21.2 25.7 290.00 7.1 13 6.75 8.35 91,200 2,217,3002.84
376,200 -39,900 22.1 25.9 19.2 22.65 295.00 10.15 15.35 8.3 10.35 91,200 758,1002.02
3,499,800 -57,000 18.75 23 16.1 19.45 300.00 11.95 17.95 10.1 12.2 267,900 2,998,2000.86
1,191,300 188,100 17.7 20.45 13.95 16.65 305.00 14.65 20.75 12.1 15 28,500 421,8000.35
4,075,500 324,900 15.55 17.85 12.1 14.45 310.00 17.95 23.95 14.6 17.45 342,000 1,698,6000.42
1,425,000 456,000 13.1 15.35 10.5 12.3 315.00 18.9 26.95 17.15 19.8 74,100 245,1000.17
4,115,400 319,200 10.5 13.3 8.9 10.5 320.00 22 30.2 19.95 23.35 -22,800 980,4000.24
1,202,700 68,400 10.15 11.35 7.55 8.85 325.00 25 31.15 25 26.75 0 91,2000.08
3,910,200 285,000 7.65 9.8 6.45 7.5 330.00 27.75 38 26.8 38 17,100 467,4000.12
684,000 96,900 7.1 8.35 5.6 6.3 335.00 39.75 0 11,4000.02
2,798,700 216,600 5.6 7.1 4.7 5.45 340.00 38.3 45.85 34.45 39.9 5,700 239,4000.09
302,100 -17,100 5.65 6.1 4.05 4.65 345.00 41 0 45,6000.15
4,987,500 490,200 4.6 5.3 3.5 4.05 350.00 46.9 54.55 43 51 -5,700 376,2000.08
330,600 17,100 3.65 4.35 3 3.45 355.00 87.7 0 0
1,835,400 148,200 3 3.85 2.6 2.9 360.00 64.5 0 68,4000.04
193,800 39,900 2.9 3.25 2.2 2.4 365.00 68.25 0 0
1,151,400 125,400 1.5 2.85 1.5 2.15 370.00 73 0 17,1000.01
193,800 5,700 3.3 3.3 1.7 1.8 375.00 75.3 0 0
1,254,000 210,900 2 2.1 1.4 1.6 380.00 84.75 0 11,4000.01
3,864,600 307,800 1 1.25 0.9 1 400.00 64.15 0 5,7000
404,700 45,600 0.75 0.85 0.6 0.75 420.00 102.05 0 0
1,322,400 57,000 0.5 0.6 0.45 0.55 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.1 0.1 0.1 0.1 -5,700 17,100
17,100 0 101 190.00 0.15 0 11,4000.67
0 0 81 195.00 7.4 0 0
85,500 -5,700 109.95 109.95 109.95 109.95 200.00 0.35 0.35 0.25 0.35 -153,900 1,100,10012.87
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.35 0.35 0.35 0.35 0 68,40012
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.45 0.45 0.35 0.4 -5,700 45,6008
0 0 59.95 225.00 0.45 0.45 0.45 0.45 5,700 5,700
11,400 0 68 230.00 0.7 0.7 0.45 0.5 -34,200 421,80037
0 0 53.9 235.00 0.8 0.9 0.6 0.6 0 262,200
5,700 0 47 240.00 0.95 1 0.65 0.7 74,100 1,134,300199
5,700 0 46 245.00 1 1 0.9 0.95 17,100 85,50015
131,100 -17,100 58.5 62.5 56.5 60.65 250.00 1.8 1.8 1 1.05 142,500 2,884,20022
0 0 43.2 255.00 2.35 2.35 1.3 1.3 -34,200 153,900
85,500 5,700 49.5 53.35 49.5 53.35 260.00 2.55 2.75 1.65 1.7 -57,000 2,217,30025.93
11,400 0 33.3 265.00 3.35 3.4 2.15 2.15 -68,400 347,70030.5
119,700 -22,800 40.5 43.1 39.85 43 270.00 4 4.3 2.7 2.8 -74,100 1,846,80015.43
17,100 0 37 275.00 5.25 5.35 3.5 3.55 62,700 587,10034.33
404,700 0 31.5 36.2 31.5 34.45 280.00 6.25 6.7 4.4 4.55 119,700 4,069,80010.06
364,800 -11,400 30.35 31.15 28.5 31.1 285.00 7.7 8.45 5.6 5.7 -5,700 798,0002.19
723,900 62,700 26.6 29 24.45 26.85 290.00 9.5 9.9 6.9 7.05 330,600 2,126,1002.94
416,100 -17,100 23.3 25.2 21.9 23.7 295.00 11.45 11.95 8.6 8.75 45,600 666,9001.6
3,556,800 -604,200 20.65 22.7 18.8 20.65 300.00 13.05 14.35 10.5 10.7 17,100 2,730,3000.77
1,003,200 -495,900 19.4 19.9 16.35 18 305.00 16.5 16.8 12.8 13.05 62,700 393,3000.39
3,750,600 159,600 16.05 17.4 14.2 15.6 310.00 19.1 19.6 15.05 15.5 621,300 1,356,6000.36
969,000 108,300 13.9 14.95 12.35 13.35 315.00 21.4 22.3 17.9 18.35 17,100 171,0000.18
3,796,200 -11,400 11.85 12.95 10.5 11.45 320.00 25 25.6 21 21.5 62,700 1,003,2000.26
1,134,300 85,500 10.25 11 9.1 9.75 325.00 28.25 28.25 23.6 25 5,700 91,2000.08
3,625,200 79,800 9.2 9.45 7.75 8.35 330.00 32.55 32.55 27.25 28.2 -34,200 450,3000.12
587,100 62,700 6.9 8.1 6.65 7.1 335.00 39.75 0 11,4000.02
2,582,100 0 6.3 6.95 5.6 6.05 340.00 39.9 39.9 35.7 35.7 -11,400 233,7000.09
319,200 39,900 5.45 7 4.85 5.2 345.00 41 0 45,6000.14
4,497,300 672,600 5.15 5.2 4.2 4.5 350.00 47.2 49 44 44.15 28,500 381,9000.08
313,500 131,100 4 4.3 3.6 3.8 355.00 87.7 0 0
1,687,200 245,100 3.9 3.9 3.1 3.25 360.00 64.5 0 68,4000.04
153,900 17,100 2.4 3.15 2.4 2.8 365.00 68.25 0 0
1,026,000 188,100 2.8 3.35 2.15 2.45 370.00 73 0 17,1000.02
188,100 5,700 2.35 2.4 2 2.1 375.00 75.3 0 0
1,043,100 62,700 2.05 2.35 1.7 1.8 380.00 84.75 0 11,4000.01
3,556,800 182,400 1.3 1.35 1.05 1.1 400.00 64.15 0 5,7000
359,100 74,100 0.8 0.8 0.65 0.75 420.00 102.05 0 0
1,265,400 34,200 0.7 0.7 0.5 0.55 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.25 0.25 0.25 0.25 11,400 22,800
17,100 0 101 190.00 0.15 0.15 0.15 0.15 0 11,4000.67
0 0 81 195.00 7.4 0 0
91,200 11,400 104.95 106.1 103.4 103.4 200.00 0.35 0.35 0.25 0.35 11,400 1,254,00013.75
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.5 0.5 0.45 0.45 5,700 68,40012
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.5 0.7 0.5 0.5 17,100 51,3009
0 0 59.95 225.00 16.1 0 0
11,400 0 68 230.00 0.8 0.85 0.7 0.7 22,800 456,00040
0 0 53.9 235.00 0.95 1.05 0.9 1 34,200 262,200
5,700 0 47 240.00 1.35 1.35 1.1 1.15 -11,400 1,060,200186
5,700 0 46 245.00 1.25 1.4 1.25 1.35 68,400 68,40012
148,200 11,400 53 60.45 53 55.5 250.00 2.3 2.3 1.65 1.8 -176,700 2,741,70018.5
0 0 43.2 255.00 2.9 2.95 1.55 2.3 22,800 188,100
79,800 5,700 49.05 49.05 47.6 47.6 260.00 3.55 3.6 2.65 2.95 136,800 2,274,30028.5
11,400 0 33.3 265.00 3.95 4 3.3 3.65 -11,400 416,10036.5
142,500 5,700 35.45 43.25 35.45 43.25 270.00 5.55 5.55 4.1 4.6 119,700 1,920,90013.48
17,100 0 37 37 37 37 275.00 6.5 6.5 5.1 5.75 39,900 524,40030.67
404,700 28,500 29.4 35.7 29.4 30.85 280.00 8.2 8.4 6.2 7.15 119,700 3,950,1009.76
376,200 -34,200 24.75 30.5 24.75 27.3 285.00 10.05 10.05 7.55 8.75 -11,400 803,7002.14
661,200 -324,900 22 28.2 21.8 24.55 290.00 11.95 12.35 9.05 10.5 102,600 1,795,5002.72
433,200 -171,000 19.1 25.25 19.05 21.65 295.00 14.55 14.6 11 12.75 0 621,3001.43
4,161,000 -803,700 16.3 22.5 16.25 19 300.00 16.75 16.8 12.95 15 -62,700 2,713,2000.65
1,499,100 615,600 14.2 19.9 14.2 16.75 305.00 17.2 18.05 15.3 17.55 119,700 330,6000.22
3,591,000 912,000 12.7 17.5 12.25 14.6 310.00 22.15 22.15 17.85 20.5 34,200 735,3000.2
860,700 51,300 11 15.15 11 12.55 315.00 25.6 25.6 21.55 23.4 11,400 153,9000.18
3,807,600 364,800 9.25 13.3 9 10.95 320.00 25 27 23.65 26.75 0 940,5000.25
1,048,800 142,500 8 11.4 8 9.4 325.00 30.6 30.9 27.55 30.9 -5,700 85,5000.08
3,545,400 74,100 6.65 10 6.5 8.15 330.00 34 34.4 32.2 34.1 -17,100 484,5000.14
524,400 96,900 5.7 8.6 5.7 6.95 335.00 39.75 0 11,4000.02
2,582,100 68,400 4.85 7.5 4.6 6 340.00 41.15 41.15 41.15 41.15 0 245,1000.09
279,300 51,300 4.05 6.3 3.95 5.2 345.00 41 0 45,6000.16
3,824,700 108,300 3.6 5.65 3.35 4.55 350.00 50 50.75 46.25 50.75 11,400 353,4000.09
182,400 11,400 4 4.75 3.85 3.9 355.00 87.7 0 0
1,442,100 245,100 2.55 4.25 2.55 3.4 360.00 64.5 0 68,4000.05
136,800 11,400 3.1 3.65 2.9 2.95 365.00 68.25 0 0
837,900 0 2.2 3.2 2.2 2.55 370.00 73 0 17,1000.02
182,400 17,100 1.8 2.8 1.2 2.3 375.00 75.3 0 0
980,400 136,800 1.55 2.5 1.55 1.95 380.00 84.75 0 11,4000.01
3,374,400 28,500 0.85 1.55 0.85 1.25 400.00 64.15 0 5,7000
285,000 28,500 1.2 1.2 0.9 0.9 420.00 102.05 0 0
1,231,200 91,200 0.55 0.8 0.55 0.65 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.3 0.3 0.3 0.3 5,700 11,400
17,100 0 101 190.00 0.2 0.2 0.2 0.2 5,700 11,4000.67
0 0 81 195.00 7.4 0 0
79,800 39,900 98.5 98.5 96.05 98.05 200.00 0.4 0.4 0.35 0.4 34,200 1,242,60015.57
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.5 0.55 0.45 0.45 11,400 62,70011
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.75 0.75 0.7 0.75 17,100 34,2006
0 0 59.95 225.00 16.1 0 0
11,400 0 68 230.00 0.9 1.15 0.9 1 74,100 433,20038
0 0 53.9 235.00 1.35 1.35 1.15 1.25 45,600 228,000
5,700 0 47 240.00 1.5 1.75 1.45 1.5 68,400 1,071,600188
5,700 0 46 245.00 24.25 0 0
136,800 5,700 51.05 52 47.05 50.75 250.00 2.2 2.8 2.2 2.4 68,400 2,918,40021.33
0 0 43.2 255.00 2.85 3.5 2.85 3.05 17,100 165,300
74,100 11,400 43.75 43.75 39.7 41.45 260.00 3.6 4.45 3.5 3.85 148,200 2,137,50028.85
11,400 0 33.3 265.00 4.4 5.5 4.4 4.8 96,900 427,50037.5
136,800 34,200 35.5 35.5 32.2 34 270.00 5.55 6.85 5.55 6 22,800 1,801,20013.17
17,100 5,700 28.35 28.35 28.35 28.35 275.00 7 8.4 6.95 7.35 57,000 484,50028.33
376,200 17,100 27.45 28.75 25.8 27.65 280.00 8.5 10.2 8.15 8.95 119,700 3,830,40010.18
410,400 11,400 22.7 24.4 22.5 24.15 285.00 9.45 12.2 9.45 10.9 22,800 815,1001.99
986,100 176,700 23.5 23.5 19.05 21.2 290.00 10.75 14.6 10.7 13 131,100 1,692,9001.72
604,200 193,800 19.4 20.5 16.6 18.75 295.00 14.55 17.2 14.4 15.35 102,600 621,3001.03
4,964,700 741,000 18.5 18.5 14.45 16.3 300.00 16.9 20 16.3 17.9 91,200 2,775,9000.56
883,500 182,400 16.1 16.15 12.65 14.2 305.00 20.15 22.8 20.05 20.85 17,100 210,9000.24
2,679,000 279,300 14 14.1 10.85 12.2 310.00 23.2 25.7 23 23.9 -11,400 701,1000.26
809,400 62,700 11.95 11.95 9.45 10.5 315.00 25.25 28.9 25.25 28.85 -17,100 142,5000.18
3,442,800 273,600 10.7 10.7 8 9.05 320.00 28.55 32.25 28.55 30.25 -17,100 940,5000.27
906,300 91,200 12.9 12.9 6.85 7.8 325.00 32.75 0 91,2000.1
3,471,300 39,900 7.5 7.95 5.85 6.7 330.00 36.25 39 36.25 38 -5,700 501,6000.14
427,500 74,100 7.05 7.05 5.15 5.7 335.00 39.75 0 11,4000.03
2,513,700 387,600 5.5 5.75 4.3 4.85 340.00 44.45 46.55 44.45 46.55 0 245,1000.1
228,000 34,200 4.65 4.7 3.85 4.2 345.00 41 0 45,6000.2
3,716,400 376,200 4.5 4.5 3.25 3.65 350.00 52.8 58 52.8 54.85 -34,200 342,0000.09
171,000 0 3.45 3.45 2.9 3.15 355.00 87.7 0 0
1,197,000 85,500 3.1 3.15 2.4 2.65 360.00 62.85 64.5 62.85 64.5 0 68,4000.06
125,400 -22,800 2.65 2.8 2.05 2.25 365.00 68.25 0 0
837,900 136,800 2.5 2.5 1.75 2 370.00 73 73 73 73 5,700 17,1000.02
165,300 0 2.1 2.1 1.6 1.8 375.00 75.3 0 0
843,600 165,300 1.8 1.8 1.4 1.55 380.00 84.75 0 11,4000.01
3,345,900 364,800 1.15 1.2 0.9 1.05 400.00 64.15 0 5,7000
256,500 5,700 0.85 0.85 0.65 0.7 420.00 102.05 0 0
1,140,000 5,700 0.7 0.7 0.5 0.55 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 0.4 0.4 0.4 0.4 5,700 5,700
17,100 0 101 190.00 0.3 0 5,7000.33
0 0 81 195.00 7.4 0 0
39,900 11,400 100.05 100.05 98.05 98.4 200.00 0.8 0.8 0.35 0.45 250,800 1,208,40030.29
0 0 73.55 205.00 9.85 0 0
5,700 0 76 210.00 0.45 0.55 0.45 0.55 45,600 51,3009
0 0 66.5 215.00 12.7 0 0
5,700 0 70 220.00 0.9 0.9 0.9 0.9 0 17,1003
0 0 59.95 225.00 16.1 0 0
11,400 11,400 67 68 67 68 230.00 1.5 1.5 0.95 1.05 188,100 359,10031.5
0 0 53.9 235.00 1.8 1.8 1.1 1.2 -34,200 182,400
5,700 0 47 240.00 2.1 2.3 1.4 1.6 319,200 1,003,200176
5,700 0 46 245.00 24.25 0 0
131,100 22,800 48.25 54.95 47.35 51.5 250.00 3.45 3.65 2.3 2.5 -159,600 2,850,00021.74
0 0 43.2 255.00 4.4 4.45 2.95 3.25 45,600 148,200
62,700 22,800 41 42.95 39.9 41.55 260.00 5.25 5.55 3.65 4 136,800 1,989,30031.73
11,400 0 33.3 265.00 6.5 6.65 4.55 5 45,600 330,60029
102,600 5,700 32.45 37.5 32.45 34.85 270.00 8.15 8.2 5.65 6.2 -131,100 1,778,40017.33
11,400 11,400 30.05 33.45 29.15 31 275.00 9.5 9.6 6.95 7.5 74,100 427,50037.5
359,100 -51,300 26 31.6 25.3 27.4 280.00 12.25 12.3 8.4 9.2 296,400 3,710,70010.33
399,000 0 23.55 27.85 22.5 23.8 285.00 15.05 15.05 9.5 10.9 142,500 792,3001.99
809,400 -473,100 20.1 25.65 19.7 21.4 290.00 16.05 16.25 12 13.2 39,900 1,561,8001.93
410,400 205,200 17.95 22.8 17.35 19 295.00 20 20 14.05 15.65 210,900 518,7001.26
4,223,700 370,500 15.35 20.3 15.05 16.5 300.00 21.45 21.65 16.3 18.15 -210,900 2,684,7000.64
701,100 148,200 14.05 17.75 13 14.3 305.00 24.15 24.15 19 20.95 28,500 193,8000.28
2,399,700 233,700 12.15 15.55 11.5 12.6 310.00 27 27 21.8 24.4 -114,000 712,5000.3
746,700 11,400 10.5 13.5 10 10.9 315.00 30.45 30.5 24.8 27.15 0 159,6000.21
3,169,200 193,800 7.6 12 7.6 9.4 320.00 34.5 34.5 28.5 31.2 -5,700 957,6000.3
815,100 256,500 7.5 10.3 7.45 8.4 325.00 38.35 38.35 32.75 32.75 -22,800 91,2000.11
3,431,400 1,202,700 6.8 9.05 6.4 7.1 330.00 42 42.75 36 39.25 11,400 507,3000.15
353,400 148,200 5.75 7.75 5.65 6.2 335.00 39.75 0 11,4000.03
2,126,100 507,300 4.95 6.75 4.8 5.25 340.00 50 50.5 43 47.65 -11,400 245,1000.12
193,800 68,400 4.5 5.55 4.35 4.55 345.00 41 0 45,6000.24
3,340,200 666,900 3.8 5.15 3.6 3.95 350.00 58.2 59 54 55.1 34,200 376,2000.11
171,000 57,000 3.4 4.4 3.25 3.5 355.00 87.7 0 0
1,111,500 176,700 3 3.8 2.75 3 360.00 65.35 66.15 64.25 64.25 5,700 68,4000.06
148,200 57,000 2.4 3.3 2.4 2.6 365.00 68.25 0 0
701,100 176,700 2.2 2.9 2.05 2.3 370.00 58.2 0 11,4000.02
165,300 -22,800 2.1 2.5 1.85 2 375.00 75.3 0 0
678,300 114,000 1.85 2.25 1.6 1.8 380.00 90.25 90.25 81.25 84.75 -5,700 11,4000.02
2,981,100 467,400 1.35 1.4 1 1.15 400.00 64.15 0 5,7000
250,800 57,000 0.95 1 0.8 0.85 420.00 102.05 0 0
1,134,300 364,800 0.8 0.9 0.55 0.75 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
17,100 11,400 100 101 100 101 190.00 0.3 0.3 0.3 0.3 5,700 5,7000.33
0 0 81 195.00 7.4 0 0
28,500 0 90 90 90 90 200.00 0.8 0.9 0.5 0.55 136,800 957,60033.6
0 0 73.55 205.00 9.85 0 0
5,700 5,700 76 76 76 76 210.00 0.2 0.2 0.2 0.2 5,700 5,7001
0 0 66.5 215.00 12.7 0 0
5,700 5,700 70 70 70 70 220.00 0.4 1.75 0.4 1.75 17,100 17,1003
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 2 2.2 1.4 1.85 171,000 171,000
0 0 53.9 235.00 2.5 2.8 1.75 2.1 176,700 216,600
5,700 5,700 47 47 47 47 240.00 3.95 3.95 2.05 2.7 199,500 684,000120
5,700 5,700 46 46 46 46 245.00 24.25 0 0
108,300 -5,700 45.05 45.5 39.95 42.5 250.00 4.1 5.35 3.6 4.35 689,700 3,009,60027.79
0 0 43.2 255.00 5.8 6.4 4.55 5.5 79,800 102,600
39,900 5,700 37 37 37 37 260.00 6 8 5.5 6.65 296,400 1,852,50046.43
11,400 -5,700 33.3 33.3 33.3 33.3 265.00 8 9.3 6.8 8.15 131,100 285,00025
96,900 62,700 30 31.35 26 27.4 270.00 9 11.4 8.2 9.85 461,700 1,909,50019.71
0 0 34.3 275.00 11.05 13.6 9.85 11.6 68,400 353,400
410,400 364,800 25 25.5 20.4 21.7 280.00 13 15.9 11.8 13.95 1,316,700 3,414,3008.32
399,000 399,000 21.15 22.55 18 19.1 285.00 15.05 18.5 13.95 16.2 404,700 649,8001.63
1,282,500 1,037,400 21.5 21.5 15.95 17.05 290.00 17.25 21.45 16.2 18.9 171,000 1,521,9001.19
205,200 142,500 20 20 14 14.9 295.00 23.75 23.75 18.85 22.1 22,800 307,8001.5
3,853,200 1,487,700 17 17.75 12.25 13.1 300.00 23.05 27.55 21.5 24.85 -1,430,700 2,895,6000.75
552,900 119,700 13.75 14 10.8 11.55 305.00 27 30 25 25 -22,800 165,3000.3
2,166,000 461,700 12.85 12.85 9.3 9.9 310.00 33.05 33.7 28 31.45 11,400 826,5000.38
735,300 250,800 10 10.95 8.1 8.55 315.00 35.6 36.9 32.35 35.65 11,400 159,6000.22
2,975,400 1,128,600 10.3 10.3 7 7.5 320.00 39.05 42.2 35.45 38.6 245,100 963,3000.32
558,600 159,600 7.95 8.25 6 6.55 325.00 43.8 46 40.65 44 57,000 114,0000.2
2,228,700 478,800 8.3 8.3 5.25 5.65 330.00 49.7 49.7 43.6 47.9 34,200 495,9000.22
205,200 22,800 5.5 6.15 4.65 4.85 335.00 39.75 0 11,4000.06
1,618,800 262,200 5.45 5.5 3.95 4.35 340.00 54.8 57.1 54.25 54.55 74,100 256,5000.16
125,400 -17,100 4.3 4.7 3.5 3.8 345.00 41 0 45,6000.36
2,673,300 34,200 5 5 3.05 3.35 350.00 65 66.5 60.1 65.5 74,100 342,0000.13
114,000 22,800 3.15 3.75 2.7 2.85 355.00 87.7 0 0
934,800 28,500 3.05 3.2 2.3 2.6 360.00 72 75 72 74.7 22,800 62,7000.07
91,200 28,500 2.55 2.75 2.1 2.3 365.00 68.25 0 0
524,400 79,800 2.25 2.5 1.75 2 370.00 58.2 0 11,4000.02
188,100 68,400 2 2.15 1.65 1.75 375.00 75.3 0 0
564,300 -51,300 1.9 1.95 1.5 1.6 380.00 76.4 0 17,1000.03
2,513,700 102,600 1.25 1.35 0.85 1.05 400.00 64.15 0 5,7000
193,800 17,100 1.1 1.1 0.7 0.9 420.00 102.05 0 0
769,500 85,500 0.7 0.8 0.65 0.75 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
5,700 5,700 112 112 112 112 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
28,500 0 110 200.00 0.4 0.7 0.4 0.65 205,200 820,80028.8
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 1.75 1.75 1.75 1.75 0 39,900
0 0 51.05 240.00 1.5 2.55 1.5 2.45 256,500 484,500
0 0 48.3 245.00 24.25 0 0
114,000 74,100 55 55 49.25 49.55 250.00 2.5 3.95 2.35 3.75 570,000 2,319,90020.35
0 0 43.2 255.00 3 3.5 3 3.5 0 22,800
34,200 17,100 47 47.1 47 47.1 260.00 3.95 5.9 3.7 5.7 416,100 1,556,10045.5
17,100 0 47 265.00 5.5 7 4.6 6.9 91,200 153,9009
34,200 5,700 38 39.25 33 33 270.00 5.85 8.6 5.75 8.3 467,400 1,447,80042.33
0 0 34.3 275.00 7.2 10.25 7 10 17,100 285,000
45,600 28,500 33.85 33.85 31 32.5 280.00 8.5 12.15 8.4 11.8 359,100 2,097,60046
0 0 30.45 285.00 10.75 14.3 10.15 13.95 136,800 245,100
245,100 182,400 28.3 28.3 21.8 22.2 290.00 12 16.65 12 16.25 347,700 1,350,9005.51
62,700 57,000 19.8 20.05 19.3 19.75 295.00 14.35 19.2 14.3 18.95 222,300 285,0004.55
2,365,500 1,447,800 22.65 23.5 17.35 17.8 300.00 16.55 22 16.2 21.55 632,700 4,326,3001.83
433,200 296,400 21.25 21.25 15.4 15.75 305.00 19.45 25 19.3 24.8 85,500 188,1000.43
1,704,300 672,600 17.45 18.7 13.6 13.9 310.00 21.2 28.2 21.2 27.75 159,600 815,1000.48
484,500 205,200 16 16.35 12 12.35 315.00 25.5 30.9 25.05 30.9 79,800 148,2000.31
1,846,800 552,900 13.8 14.65 10.5 10.8 320.00 27.65 35.25 27.3 34.45 119,700 718,2000.39
399,000 96,900 10.6 12.75 9.35 9.55 325.00 31.8 33.45 31.8 33.35 28,500 57,0000.14
1,749,900 302,100 10.85 11.35 8.1 8.3 330.00 34.55 42.3 34.55 41.7 68,400 461,7000.26
182,400 62,700 9.4 9.5 7.15 7.35 335.00 40.4 40.4 39.75 39.75 5,700 11,4000.06
1,356,600 359,100 8.3 8.75 6.15 6.35 340.00 45.4 46 44 45.5 28,500 182,4000.13
142,500 51,300 7.5 7.7 5.5 5.6 345.00 41 0 45,6000.32
2,639,100 883,500 7.05 7.05 4.8 5 350.00 50.5 59.15 50.5 58.8 79,800 267,9000.1
91,200 34,200 4.8 5.05 4.25 4.35 355.00 87.7 0 0
906,300 96,900 4.75 5.2 3.6 3.8 360.00 61 62 61 62 -11,400 39,9000.04
62,700 57,000 4 4 3.3 3.3 365.00 68.25 0 0
444,600 39,900 3.5 4 2.75 2.95 370.00 58.2 0 11,4000.03
119,700 11,400 2.6 2.9 2.6 2.85 375.00 75.3 0 0
615,600 79,800 3.1 3.1 2.2 2.3 380.00 76.4 0 17,1000.03
2,411,100 342,000 2.3 2.3 1.55 1.65 400.00 64.15 0 5,7000
176,700 22,800 1.25 1.3 1.15 1.2 420.00 102.05 0 0
684,000 74,100 0.8 1 0.8 0.85 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
28,500 0 110 200.00 0.5 0.5 0.4 0.45 5,700 615,60021.6
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 1.85 0 39,900
0 0 51.05 240.00 1.2 1.6 1.2 1.4 62,700 228,000
0 0 48.3 245.00 24.25 0 0
39,900 11,400 62 63 61 62 250.00 2.05 2.5 1.8 2.25 387,600 1,749,90043.86
0 0 43.2 255.00 3.15 0 22,800
17,100 0 48 260.00 3.4 3.8 2.65 3.4 131,100 1,140,00066.67
17,100 11,400 47 47 47 47 265.00 5 0 62,7003.67
28,500 11,400 45 47 45 47 270.00 5.75 5.75 4.15 5.15 -17,100 980,40034.4
0 0 34.3 275.00 6.8 6.8 5.6 6.3 39,900 267,900
17,100 5,700 39.25 39.25 39.25 39.25 280.00 7.85 8.05 6.3 7.55 353,400 1,738,500101.67
0 0 30.45 285.00 7.85 9.45 7.85 9 34,200 108,300
62,700 -5,700 29.7 32.95 29.7 30.75 290.00 11.4 11.6 9.15 10.75 62,700 1,003,20016
5,700 0 25.35 295.00 11.15 13.15 10.65 12.75 28,500 62,70011
917,700 -410,400 23.35 27.45 23.1 25 300.00 15.55 15.8 12.8 14.95 1,761,300 3,693,6004.02
136,800 -39,900 21.15 24 21.15 22.25 305.00 16.5 18.1 15.3 17.35 11,400 102,6000.75
1,031,700 165,300 18.45 22 18.15 20 310.00 21.05 21.05 17.15 19.75 102,600 655,5000.64
279,300 91,200 16.95 19.6 16.95 17.8 315.00 21 23 20.8 21.9 5,700 68,4000.24
1,293,900 285,000 14 17.45 14 15.8 320.00 24.3 26.2 22.55 24.2 108,300 598,5000.46
302,100 51,300 12.3 15.45 12.3 14.05 325.00 24.5 24.5 24.5 24.5 5,700 28,5000.09
1,447,800 199,500 11.45 13.9 11.2 12.3 330.00 30 32.55 30 32 74,100 393,3000.27
119,700 0 10.5 12 10.5 10.75 335.00 35.2 35.2 35.2 35.2 0 5,7000.05
997,500 256,500 8.55 10.65 8.55 9.4 340.00 36.75 40 36.75 37.8 22,800 153,9000.15
91,200 11,400 8.05 9 8.05 8.85 345.00 40.3 41 40.3 41 11,400 45,6000.5
1,755,600 376,200 6.9 8.4 6.65 7.35 350.00 47 48.25 44.25 46 34,200 188,1000.11
57,000 0 7.25 7.25 6.45 6.75 355.00 87.7 0 0
809,400 108,300 5.35 6.4 5.2 5.55 360.00 51.9 53.5 51.9 53.5 11,400 51,3000.06
5,700 0 4.1 365.00 68.25 0 0
404,700 5,700 3.85 5 3.85 4.25 370.00 58.2 0 11,4000.03
108,300 0 3.4 375.00 75.3 0 0
535,800 5,700 3.4 4 3.05 3.3 380.00 76.4 0 17,1000.03
2,069,100 125,400 2.2 2.55 2.15 2.3 400.00 64.15 0 5,7000
153,900 11,400 1.6 1.9 1.45 1.75 420.00 102.05 0 0
609,900 85,500 1.35 1.35 1.05 1.1 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
28,500 0 110 200.00 0.7 0.75 0.5 0.5 153,900 609,90021.4
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 1.85 0 39,900
0 0 51.05 240.00 2.35 4 1.6 1.6 79,800 165,300
0 0 48.3 245.00 24.25 0 0
28,500 0 59 59 57.75 57.75 250.00 3.1 3.1 2.4 2.45 376,200 1,362,30047.8
0 0 43.2 255.00 3.15 0 22,800
17,100 17,100 50 50 48 48 260.00 4.5 4.5 3.6 3.85 262,200 1,008,90059
5,700 0 76.5 265.00 4.65 5.25 4.65 5 11,400 62,70011
17,100 0 45 270.00 5.7 6.45 5.5 5.95 228,000 997,50058.33
0 0 34.3 275.00 7.35 8 6.8 6.85 34,200 228,000
11,400 0 48 280.00 9 9.35 7.8 8.5 199,500 1,385,100121.5
0 0 30.45 285.00 10.1 11.1 9.4 10.2 28,500 74,100
68,400 17,100 28 28 26 27.6 290.00 12.35 13.25 11.15 12.1 57,000 940,50013.75
5,700 0 25.35 295.00 13.05 15.7 13.05 15 11,400 34,2006
1,328,100 507,300 22.9 24.55 20.35 22.05 300.00 16.9 18.2 15.1 16.6 433,200 1,932,3001.45
176,700 153,900 21.8 23.1 18 19.7 305.00 19 20.75 18 19.25 62,700 91,2000.52
866,400 228,000 18.9 19.35 16.15 17.45 310.00 21.4 23.65 20 22.15 102,600 552,9000.64
188,100 39,900 16.55 16.8 14.25 15.3 315.00 24.6 26.45 24.6 26.45 5,700 62,7000.33
1,008,900 176,700 15 15.6 12.6 13.55 320.00 26.95 29.9 26.1 28.65 74,100 490,2000.49
250,800 85,500 13.75 13.75 11.35 11.9 325.00 31 33.05 31 33.05 17,100 22,8000.09
1,248,300 85,500 11.9 12 9.9 10.55 330.00 34.3 37.15 34 35.5 22,800 319,2000.26
119,700 0 10.8 10.8 9.55 9.6 335.00 35.6 0 5,7000.05
741,000 85,500 8.3 9.3 7.5 8.05 340.00 39.95 41.7 39.95 41.7 -11,400 131,1000.18
79,800 28,500 7 7.4 6.8 7 345.00 43 0 34,2000.43
1,379,400 199,500 6.95 7.15 5.7 6.25 350.00 47.65 53.5 47.05 51 17,100 153,9000.11
57,000 5,700 5.95 5.95 5.5 5.5 355.00 87.7 0 0
701,100 114,000 5 5.45 4.6 4.75 360.00 57 58.6 57 58.6 5,700 39,9000.06
5,700 5,700 4.1 4.1 4.1 4.1 365.00 68.25 0 0
399,000 68,400 3.85 4 3.35 3.7 370.00 58.2 0 11,4000.03
108,300 0 3.4 3.4 3.4 3.4 375.00 75.3 0 0
530,100 -17,100 3.75 3.75 2.75 2.9 380.00 76.4 0 17,1000.03
1,943,700 330,600 2.6 2.6 1.95 2.05 400.00 64.15 0 5,7000
142,500 62,700 1.65 1.65 1.4 1.4 420.00 102.05 0 0
524,400 136,800 1.2 1.3 1.05 1.2 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
28,500 5,700 110 110 110 110 200.00 0.7 1 0.5 0.55 119,700 456,00016
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.25 2.25 1.65 1.85 11,400 39,900
0 0 51.05 240.00 3.5 3.95 1.55 1.85 51,300 85,500
0 0 48.3 245.00 24.25 0 0
28,500 5,700 58 58 58 58 250.00 4 5.65 2.35 2.55 131,100 986,10034.6
0 0 43.2 255.00 3.85 4.85 2 3.15 22,800 22,800
0 0 40.8 260.00 5.3 9.55 3.55 3.65 119,700 746,700
5,700 0 76.5 265.00 4.5 4.5 4.2 4.35 17,100 51,3009
17,100 17,100 45 45 45 45 270.00 10.4 11.15 5 5.4 182,400 769,50045
0 0 34.3 275.00 11.6 11.75 6 6.15 62,700 193,800
11,400 0 48 280.00 10.15 14.85 7 7.6 182,400 1,185,600104
0 0 30.45 285.00 12.55 12.85 9.1 9.1 28,500 45,600
51,300 39,900 25.15 30.6 23.9 30.6 290.00 13.75 19.6 9.85 10.8 148,200 883,50017.22
5,700 0 23.2 25.35 23.2 25.35 295.00 20.1 20.1 12 12 17,100 22,8004
820,800 353,400 25.05 26.45 18.3 25.6 300.00 19.5 24.95 13.45 14.6 171,000 1,499,1001.83
22,800 22,800 20.1 24 18.75 24 305.00 26 26 17.5 17.5 11,400 28,5001.25
638,400 205,200 18 21.3 14.45 20.6 310.00 23 29.6 16.8 19.4 5,700 450,3000.71
148,200 39,900 16 18.5 13.7 18.4 315.00 33.7 33.7 25.6 25.6 17,100 57,0000.38
832,200 102,600 14 16.9 11.6 16.35 320.00 31 36.9 24 25.95 -62,700 416,1000.5
165,300 119,700 13 15 10.25 14.8 325.00 34.95 34.95 34.95 34.95 5,700 5,7000.03
1,162,800 393,300 11.55 13.3 9 12.95 330.00 44.9 45 30.35 32.5 11,400 296,4000.25
119,700 0 10.2 10.75 8.3 10.75 335.00 35.6 0 5,7000.05
655,500 125,400 9.05 10.3 6.85 9.9 340.00 45 49.3 45 46 22,800 142,5000.22
51,300 34,200 7.4 8.9 7.4 8.9 345.00 43 43 43 43 17,100 34,2000.67
1,179,900 279,300 6.8 7.9 5.15 7.7 350.00 53.95 55.5 45 45.05 11,400 136,8000.12
51,300 17,100 5.25 7.25 5.25 7.25 355.00 87.7 0 0
587,100 96,900 5.2 6.3 4.15 5.85 360.00 54 0 34,2000.06
0 0 28.45 365.00 68.25 0 0
330,600 -17,100 3.65 4.95 3.6 4.7 370.00 58.2 0 11,4000.03
108,300 68,400 3.45 4.55 3 4.55 375.00 75.3 0 0
547,200 5,700 3.05 4 2.5 3.75 380.00 79.6 79.6 76.4 76.4 11,400 17,1000.03
1,613,100 153,900 2.8 2.95 1.8 2.85 400.00 64.15 0 5,7000
79,800 17,100 2 2.3 1.65 1.65 420.00 102.05 0 0
387,600 102,600 1 1.45 1 1.35 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
22,800 22,800 108 108 108 108 200.00 0.7 0.7 0.4 0.6 17,100 336,30014.75
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.25 0 28,500
0 0 51.05 240.00 1.6 2.05 1.6 2.05 5,700 34,200
0 0 48.3 245.00 24.25 0 0
22,800 0 62 250.00 2.6 3.9 2.3 3 22,800 855,00037.5
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 3.6 5.7 3.2 4.4 125,400 627,000
5,700 0 76.5 265.00 4.5 4.5 4.5 4.5 5,700 34,2006
0 0 36.35 270.00 6.3 8.2 4.8 6.4 96,900 587,100
0 0 34.3 275.00 7 9.35 7 9.35 102,600 131,100
11,400 0 48 280.00 9 11.25 7 8.7 205,200 1,003,20088
0 0 30.45 285.00 9.8 9.8 9.8 9.8 -5,700 17,100
11,400 0 31.95 31.95 31.95 31.95 290.00 11.55 15.25 9.5 11.9 171,000 735,30064.5
5,700 0 38.1 295.00 11.95 0 5,7001
467,400 125,400 27.25 32.1 24 26.1 300.00 16.85 20.1 13.1 16.35 239,400 1,328,1002.84
0 0 23.85 305.00 15.55 22.4 15.5 18.1 17,100 17,100
433,200 233,700 23 26.55 18.9 21.25 310.00 21.5 24.5 17.55 21.25 68,400 444,6001.03
108,300 34,200 19.8 23.3 16.4 17.4 315.00 21.5 26.8 20.75 23.55 11,400 39,9000.37
729,600 131,100 19.5 21.7 15 17.1 320.00 26.85 32.1 22.7 27.15 68,400 478,8000.66
45,600 17,100 17.25 18.35 14.35 15.25 325.00 73.8 0 0
769,500 39,900 15.9 17.45 12 13.65 330.00 32.5 37.15 28.85 32.95 17,100 285,0000.37
119,700 5,700 14.5 15.3 11.75 12.5 335.00 35.6 0 5,7000.05
530,100 62,700 11.45 14 9.5 10.6 340.00 39 39 35.2 35.5 -11,400 119,7000.23
17,100 5,700 9.65 9.8 9 9.8 345.00 42 42 42 42 5,700 17,1001
900,600 119,700 9.4 11.1 7.35 8.55 350.00 43 45.5 43 43 -51,300 125,4000.14
34,200 11,400 9.7 9.7 7.7 7.7 355.00 87.7 0 0
490,200 68,400 8.75 8.75 6.15 6.5 360.00 54 0 34,2000.07
0 0 28.45 365.00 68.25 0 0
347,700 68,400 5.8 7 5 5.35 370.00 58.2 0 11,4000.03
39,900 5,700 5.25 5.25 4.3 4.3 375.00 75.3 0 0
541,500 96,900 4.75 5.8 4 4.4 380.00 61 0 5,7000.01
1,459,200 347,700 3.5 4.3 2.8 3.4 400.00 64.15 0 5,7000
62,700 17,100 2.35 2.55 2.35 2.5 420.00 102.05 0 0
285,000 45,600 1.4 1.85 1.4 1.5 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.5 0.6 0.4 0.6 11,400 319,200
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.25 0 28,500
0 0 51.05 240.00 3 0 28,500
0 0 48.3 245.00 24.25 0 0
22,800 11,400 70.4 70.4 62 62 250.00 2.55 3.45 2.55 3.25 102,600 832,20036.5
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 4.1 5.2 3.55 4.85 153,900 501,600
5,700 0 76.5 265.00 4.5 0 28,5005
0 0 36.35 270.00 5.65 7.3 5.35 6.75 193,800 490,200
0 0 34.3 275.00 7.75 7.75 7.75 7.75 5,700 28,500
11,400 11,400 48 48 48 48 280.00 8 10 7.45 9.7 210,900 798,00070
0 0 30.45 285.00 8.5 11.25 8.5 11.25 5,700 22,800
11,400 11,400 32.5 32.5 31.95 31.95 290.00 10.1 13.6 10.1 13.15 267,900 564,30049.5
5,700 0 38.1 295.00 11.95 0 5,7001
342,000 153,900 34.5 35 25.15 26.15 300.00 13.75 18.55 13.75 17.7 256,500 1,088,7003.18
0 0 23.85 305.00 59.25 0 0
199,500 125,400 28.5 29.2 20.25 21.6 310.00 18.5 24.1 18.5 22.9 165,300 376,2001.89
74,100 62,700 27 27 18.6 19.6 315.00 26.2 26.2 26.2 26.2 0 28,5000.38
598,500 188,100 25.5 25.5 16.8 17.45 320.00 24.75 29.75 23.2 28.6 96,900 410,4000.69
28,500 17,100 18 18 15 15 325.00 73.8 0 0
729,600 222,300 20.75 20.75 13.25 13.9 330.00 29.5 34.7 29.5 34.7 5,700 267,9000.37
114,000 79,800 18.6 18.6 12.5 12.5 335.00 35.6 0 5,7000.05
467,400 62,700 17 17 11 11.25 340.00 42.05 42.05 42.05 42.05 0 131,1000.28
11,400 11,400 11.65 11.65 9.5 9.5 345.00 45.15 45.15 45.15 45.15 5,700 11,4001
780,900 233,700 13.8 13.8 8.4 9 350.00 45.95 50 45.95 50 17,100 176,7000.23
22,800 11,400 10.3 10.3 7.8 7.95 355.00 87.7 0 0
421,800 159,600 11 11.1 6.95 7.1 360.00 54 0 34,2000.08
0 0 28.45 365.00 68.25 0 0
279,300 68,400 9.05 9.05 5.35 5.55 370.00 58.2 0 11,4000.04
34,200 5,700 8 8 7.1 7.1 375.00 75.3 0 0
444,600 148,200 7.7 7.7 4.2 4.55 380.00 61 0 5,7000.01
1,111,500 359,100 5.45 5.45 3.3 3.45 400.00 64.15 0 5,7000.01
45,600 45,600 3 3 2.35 2.35 420.00 102.05 0 0
239,400 79,800 2.45 2.55 1.2 1.45 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.7 0.7 0.45 0.45 34,200 307,800
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.25 0 28,500
0 0 51.05 240.00 3 0 28,500
0 0 48.3 245.00 24.25 0 0
11,400 5,700 73.9 73.9 73.9 73.9 250.00 3.25 3.3 2.65 2.85 17,100 729,60064
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 4.9 4.9 3.8 3.8 62,700 347,700
5,700 0 76.5 265.00 5.25 5.25 4.5 4.5 -5,700 28,5005
0 0 36.35 270.00 6.15 6.6 5.25 5.65 11,400 296,400
0 0 34.3 275.00 8.55 0 22,800
0 0 32.3 280.00 9 9.05 7.25 7.5 68,400 587,100
0 0 30.45 285.00 10 10 10 10 -5,700 17,100
0 0 28.65 290.00 11 12 10.05 10.1 68,400 296,400
5,700 5,700 38.1 38.1 38.1 38.1 295.00 11.95 11.95 11.95 11.95 5,700 5,7001
188,100 68,400 35.05 38 34.55 36.85 300.00 15.55 15.95 13.55 13.85 96,900 832,2004.42
0 0 23.85 305.00 59.25 0 0
74,100 0 29.8 29.8 28.9 28.9 310.00 19 19.55 17.55 17.65 45,600 210,9002.85
11,400 5,700 27 27 26.95 26.95 315.00 21.7 21.7 21.7 21.7 -5,700 28,5002.5
410,400 142,500 25.95 27.5 24.25 26.7 320.00 24.85 25.25 22.2 22.95 51,300 313,5000.76
11,400 0 22.9 22.9 22.9 22.9 325.00 73.8 0 0
507,300 34,200 21.5 22.6 20.2 21.8 330.00 30 30.4 28.75 28.75 -5,700 262,2000.52
34,200 11,400 19.15 19.15 19.15 19.15 335.00 35.6 0 5,7000.17
404,700 5,700 18.15 18.55 16.9 18.1 340.00 36 36.1 36 36.1 5,700 131,1000.32
0 0 14.45 345.00 41.85 0 5,700
547,200 57,000 14.4 15.25 13.55 15.1 350.00 43.25 0 159,6000.29
11,400 0 11.9 355.00 87.7 0 0
262,200 11,400 11.05 12.35 10.6 11.7 360.00 54 0 34,2000.13
0 0 28.45 365.00 68.25 0 0
210,900 5,700 8.5 9.9 7.95 9.8 370.00 58.2 0 11,4000.05
28,500 0 8 8 8 8 375.00 75.3 0 0
296,400 0 7.65 8.5 7.65 8.35 380.00 61 0 5,7000.02
752,400 136,800 5.5 5.9 5 5.45 400.00 64.15 0 5,7000.01
0 0 15.25 420.00 102.05 0 0
159,600 5,700 2.5 2.55 2.35 2.35 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.55 0.65 0.5 0.55 17,100 273,600
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 3.2 2.25 2.25 11,400 28,500
0 0 51.05 240.00 3 0 28,500
0 0 48.3 245.00 24.25 0 0
5,700 5,700 66.95 66.95 66.95 66.95 250.00 3.2 4.05 3.2 3.4 91,200 712,500125
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 5.2 5.65 4.85 4.9 45,600 285,000
5,700 0 76.5 265.00 9.9 9.9 6.2 6.2 5,700 34,2006
0 0 36.35 270.00 7.6 7.9 6.6 6.6 114,000 285,000
0 0 34.3 275.00 8.55 0 22,800
0 0 32.3 280.00 9.45 10.95 8.75 8.9 102,600 518,700
0 0 30.45 285.00 11.5 0 22,800
0 0 28.65 290.00 13.1 14 11.5 11.75 96,900 228,000
0 0 27 295.00 52.45 0 0
119,700 17,100 34 37.15 31.9 36.95 300.00 16 18.45 15.3 15.6 45,600 735,3006.14
0 0 23.85 305.00 59.25 0 0
74,100 39,900 29.95 31.3 27.25 31.05 310.00 23.45 23.45 19.65 19.65 -22,800 165,3002.23
5,700 5,700 27.65 27.65 27.65 27.65 315.00 23.5 0 34,2006
267,900 102,600 26.5 26.8 22.5 26.35 320.00 27.7 28.5 24.85 24.95 -34,200 262,2000.98
11,400 5,700 19.7 19.7 19.7 19.7 325.00 73.8 0 0
473,100 17,100 22.7 22.7 18.85 22.05 330.00 33 35.2 30.55 30.55 5,700 267,9000.57
22,800 11,400 18.6 19.15 18.6 19.15 335.00 35.6 0 5,7000.25
399,000 96,900 16.5 18.4 15.45 18.15 340.00 39 41.25 37.6 37.6 0 125,4000.31
0 0 14.45 345.00 41.85 41.85 41.85 41.85 5,700 5,700
490,200 85,500 15.5 15.5 12.95 15.2 350.00 47 48 43.25 43.25 11,400 159,6000.33
11,400 0 11.9 11.9 11.9 11.9 355.00 87.7 0 0
250,800 11,400 11.5 12.2 10.65 12.2 360.00 54 0 34,2000.14
0 0 28.45 365.00 68.25 0 0
205,200 34,200 10.15 10.15 8.7 9.3 370.00 58.2 0 11,4000.06
28,500 0 8.5 8.5 8.5 8.5 375.00 75.3 0 0
296,400 5,700 8.2 8.25 7.05 8 380.00 61 0 5,7000.02
615,600 96,900 6.6 6.6 4.9 5.5 400.00 64.15 0 5,7000.01
0 0 15.25 420.00 102.05 0 0
153,900 74,100 3.4 3.45 2.1 2.1 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.8 0.8 0.6 0.6 0 256,500
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3 0 28,500
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 3.75 3.8 3 3.6 17,100 621,300
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 4.4 5.3 4.3 5 62,700 239,400
5,700 0 76.5 265.00 6.5 6.5 6.5 6.5 0 28,5005
0 0 36.35 270.00 6.95 7.5 6.2 6.9 11,400 171,000
0 0 34.3 275.00 8.55 0 22,800
0 0 32.3 280.00 9.3 10.25 8.5 9.5 57,000 416,100
0 0 30.45 285.00 11.5 0 22,800
0 0 28.65 290.00 11.25 12.7 11.25 12.5 62,700 131,100
0 0 27 295.00 52.45 0 0
102,600 11,400 42 42 34.95 37.4 300.00 15.55 17.25 14.95 16.3 96,900 689,7006.72
0 0 23.85 305.00 59.25 0 0
34,200 5,700 37 37 37 37 310.00 19.6 22.35 19.6 22.35 45,600 188,1005.5
0 0 21.1 315.00 23.5 0 34,200
165,300 34,200 33.3 33.3 26.9 26.9 320.00 25 27.05 24 26 96,900 296,4001.79
5,700 5,700 31 31 29.3 29.3 325.00 73.8 0 0
456,000 28,500 27.5 27.5 21.9 22.65 330.00 29.9 32.7 29.25 31.65 5,700 262,2000.58
11,400 0 22.05 335.00 35.6 0 5,7000.5
302,100 62,700 24 24 18.25 19.2 340.00 35.7 39 35.15 38 28,500 125,4000.42
0 0 14.45 345.00 89.45 0 0
404,700 74,100 19.9 19.9 15.7 16.05 350.00 44 44.5 44 44.4 22,800 148,2000.37
11,400 5,700 17.25 17.25 17.25 17.25 355.00 87.7 0 0
239,400 34,200 17.55 17.55 12.6 14.9 360.00 54 54 54 54 5,700 34,2000.14
0 0 28.45 365.00 68.25 0 0
171,000 5,700 13.7 13.7 10.8 11.4 370.00 58.2 0 11,4000.07
28,500 11,400 11.5 11.5 10 10 375.00 75.3 0 0
290,700 74,100 12.05 12.05 9 9.5 380.00 61 0 5,7000.02
518,700 74,100 9.1 9.1 6.1 6.6 400.00 64.15 0 5,7000.01
0 0 15.25 420.00 102.05 0 0
79,800 79,800 5.55 5.55 3.1 3.35 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.7 0.7 0.5 0.5 17,100 256,500
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3 3 3 3 5,700 28,500
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 4.9 4.9 3.9 4 -22,800 604,200
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 6.25 6.25 5.2 5.25 22,800 176,700
5,700 0 76.5 265.00 6.2 6.2 6.2 6.2 -5,700 28,5005
0 0 36.35 270.00 8.8 8.8 6.95 7.25 -22,800 159,600
0 0 34.3 275.00 9.7 9.7 8.55 8.55 -5,700 22,800
0 0 32.3 280.00 11.35 11.45 9.55 9.8 17,100 359,100
0 0 30.45 285.00 11.5 11.75 11.5 11.5 11,400 22,800
0 0 28.65 290.00 14 14 14 14 0 68,400
0 0 27 295.00 52.45 0 0
91,200 17,100 40.8 43.9 40 41.85 300.00 18.8 18.9 16.25 16.65 5,700 592,8006.5
0 0 23.85 305.00 59.25 0 0
28,500 22,800 37.75 37.8 37.5 37.8 310.00 22.7 22.7 20.8 20.8 11,400 142,5005
0 0 21.1 315.00 23.1 23.5 23.1 23.5 17,100 34,200
131,100 45,600 31.65 32.85 29 31.4 320.00 27.95 27.95 25.35 26.1 11,400 199,5001.52
0 0 18.6 325.00 73.8 0 0
427,500 34,200 26.9 27.85 25.1 26.75 330.00 32 32 30.8 31.75 11,400 256,5000.6
11,400 0 22.05 335.00 35.6 0 5,7000.5
239,400 -5,700 22.8 24.1 21.1 22.65 340.00 40.35 40.35 37.7 37.7 -11,400 96,9000.4
0 0 14.45 345.00 89.45 0 0
330,600 96,900 18.6 20.3 18.2 19.85 350.00 45.5 45.5 43.2 43.2 34,200 125,4000.38
5,700 0 26.1 355.00 87.7 0 0
205,200 28,500 16.2 17.6 15.5 16.1 360.00 49 55 49 55 11,400 28,5000.14
0 0 28.45 365.00 68.25 0 0
165,300 17,100 14.05 14.05 13.2 13.7 370.00 58.2 0 11,4000.07
17,100 0 12.75 375.00 75.3 0 0
216,600 68,400 12 12.65 11.2 12.05 380.00 61 0 5,7000.03
444,600 22,800 8.5 8.95 7.9 8.65 400.00 64.15 0 5,7000.01
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.95 1 0.7 0.7 5,700 239,400
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3.75 0 22,800
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 4.5 6 4.4 5 114,000 627,000
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 6.25 8 6.2 7 11,400 153,900
5,700 0 76.5 265.00 9.4 0 34,2006
0 0 36.35 270.00 8.3 10 8.3 10 28,500 182,400
0 0 34.3 275.00 9.25 9.25 9.25 9.25 5,700 28,500
0 0 32.3 280.00 11 17.9 10.95 13.15 22,800 342,000
0 0 30.45 285.00 15.7 15.7 15.7 15.7 5,700 11,400
0 0 28.65 290.00 14.2 18.5 14 16.9 11,400 68,400
0 0 27 295.00 52.45 0 0
74,100 22,800 46.8 46.8 37.95 37.95 300.00 18 23.35 17.1 19.8 39,900 587,1007.92
0 0 23.85 305.00 59.25 0 0
5,700 5,700 33.1 33.1 33.1 33.1 310.00 24.15 27.15 24.1 24.95 57,000 131,10023
0 0 21.1 315.00 29.7 29.75 29.7 29.75 11,400 17,100
85,500 68,400 35 35.2 27.5 29.55 320.00 26.65 31.65 26.25 30.05 45,600 188,1002.2
0 0 18.6 325.00 73.8 0 0
393,300 159,600 31.85 31.85 23.8 25.5 330.00 31 37.95 31 36.35 34,200 245,1000.62
11,400 11,400 22.1 22.1 22.05 22.05 335.00 35.6 0 5,7000.5
245,100 57,000 27.9 28.2 20.45 21.65 340.00 38 44.9 38 44.9 11,400 108,3000.44
0 0 14.45 345.00 89.45 0 0
233,700 34,200 23.75 24.75 17.1 18.45 350.00 45.5 45.5 45.5 45.5 22,800 91,2000.39
5,700 0 26.1 355.00 87.7 0 0
176,700 51,300 20.5 20.5 14.9 15.75 360.00 51.1 0 17,1000.1
0 0 28.45 365.00 68.25 0 0
148,200 5,700 17 17 12.9 13.45 370.00 58.2 0 11,4000.08
17,100 0 12.75 12.75 12.75 12.75 375.00 75.3 0 0
148,200 17,100 15 15 11.5 11.55 380.00 61 0 5,7000.04
421,800 74,100 11.45 11.5 7.75 8.5 400.00 64.15 64.15 64.15 64.15 5,700 5,7000.01
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.85 0.9 0.75 0.85 5,700 233,700
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3.7 3.75 3.7 3.75 11,400 22,800
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 4.85 6 4.65 5 -5,700 513,000
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 6.55 7.25 6.55 7.25 -5,700 142,500
5,700 0 76.5 265.00 9.4 0 34,2006
0 0 36.35 270.00 9.1 9.4 9 9 0 153,900
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 11.8 12.9 11.8 12.3 17,100 319,200
0 0 30.45 285.00 16.35 0 5,700
0 0 28.65 290.00 15.5 15.7 14.5 14.5 17,100 57,000
0 0 27 295.00 52.45 0 0
51,300 11,400 46 46 44.5 44.5 300.00 18.6 20 18.25 19.5 51,300 547,20010.67
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 23 24.15 22 24.15 22,800 74,100
0 0 21.1 315.00 20 0 5,700
17,100 0 35.65 320.00 27.25 30.5 27.1 28.55 28,500 142,5008.33
0 0 18.6 325.00 73.8 0 0
233,700 39,900 34 34 29.55 30.2 330.00 33 35.5 33 35.5 28,500 210,9000.9
0 0 16.4 335.00 35.6 0 5,700
188,100 0 26 29 26 26.3 340.00 42.35 42.35 37.6 37.6 -5,700 96,9000.52
0 0 14.45 345.00 89.45 0 0
199,500 28,500 24.5 25.05 22.55 22.55 350.00 44.1 48.7 44.1 48.7 0 68,4000.34
5,700 0 26.1 355.00 87.7 0 0
125,400 39,900 20.8 21.55 19.15 21.55 360.00 51.1 51.1 51.1 51.1 5,700 17,1000.14
0 0 28.45 365.00 68.25 0 0
142,500 39,900 19.2 19.2 16.65 17.1 370.00 58.2 58.2 58.2 58.2 5,700 11,4000.08
17,100 0 24.45 375.00 75.3 0 0
131,100 22,800 16.15 17 14.3 14.45 380.00 61 0 5,7000.04
347,700 28,500 13.1 13.7 10.45 10.85 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.75 1 0.7 1 11,400 228,000
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3 0 11,400
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 3.95 6 3.95 5.2 79,800 518,700
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 7.1 8 7 8 91,200 148,200
5,700 0 76.5 76.5 76.5 76.5 265.00 8.75 9.4 8.75 9.4 5,700 34,2006
0 0 36.35 270.00 7.75 10.15 7.75 10 79,800 153,900
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 9.75 13.2 9.75 11.8 68,400 302,100
0 0 30.45 285.00 16.35 0 5,700
0 0 28.65 290.00 14 14 14 14 5,700 39,900
0 0 27 295.00 52.45 0 0
39,900 28,500 48.4 48.4 46.55 46.9 300.00 15.7 21 15.7 18.85 68,400 495,90012.43
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 19.95 25 19.95 25 28,500 51,300
0 0 21.1 315.00 20 0 5,700
17,100 11,400 35.65 35.65 35.65 35.65 320.00 24 30.05 24 28.3 34,200 114,0006.67
0 0 18.6 325.00 73.8 0 0
193,800 74,100 38.25 38.25 31.15 31.75 330.00 29.35 36.4 28.9 35.05 91,200 182,4000.94
0 0 16.4 335.00 35.6 0 5,700
188,100 45,600 35.4 35.4 26.4 28.5 340.00 34.85 43.95 34.85 42 39,900 102,6000.55
0 0 14.45 345.00 89.45 0 0
171,000 85,500 29.75 29.75 23.95 24.1 350.00 40.5 46.15 40.5 46.15 11,400 68,4000.4
5,700 0 26.1 355.00 87.7 0 0
85,500 -17,100 24.9 24.9 20.2 21.5 360.00 51 51 51 51 5,700 11,4000.13
0 0 28.45 365.00 68.25 0 0
102,600 11,400 22.4 23.25 18.2 18.95 370.00 51 0 5,7000.06
17,100 0 24.45 375.00 75.3 0 0
108,300 0 19.5 19.55 16.15 16.95 380.00 61 61 61 61 5,700 5,7000.05
319,200 85,500 13.85 15.75 11.7 13.05 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.7 0.7 0.65 0.65 0 216,600
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 3 0 11,400
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 4.8 4.8 3.7 3.75 5,700 438,900
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 5.5 5.5 4.9 4.95 5,700 57,000
5,700 0 79.85 265.00 5.5 5.95 5.5 5.5 17,100 28,5005
0 0 36.35 270.00 7.75 7.75 6.35 6.5 17,100 74,100
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 9.5 10 8.5 8.75 45,600 233,700
0 0 30.45 285.00 16.35 0 5,700
0 0 28.65 290.00 12 12 11.7 11.7 11,400 34,200
0 0 27 295.00 52.45 0 0
11,400 0 60.4 300.00 15.75 16 13.65 14.65 74,100 427,50037.5
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 19.35 19.35 17.85 17.85 0 22,800
0 0 21.1 315.00 20 20 20 20 5,700 5,700
5,700 0 38.15 320.00 22.9 23.8 21.35 22.65 0 79,80014
0 0 18.6 325.00 73.8 0 0
119,700 5,700 42 44 41 41 330.00 28.55 28.65 26 27.05 28,500 91,2000.76
0 0 16.4 335.00 35.6 0 5,700
142,500 22,800 36 39.75 35 36.05 340.00 33.9 33.9 30.5 33.15 34,200 62,7000.44
0 0 14.45 345.00 89.45 0 0
85,500 17,100 31.65 34.4 31.1 31.7 350.00 37.15 38 35.95 36.45 34,200 57,0000.67
5,700 0 26.1 355.00 87.7 0 0
102,600 17,100 29 30.55 27.4 28.25 360.00 42 42 42 42 5,700 5,7000.06
0 0 28.45 365.00 68.25 0 0
91,200 17,100 25 26.9 23.9 25.55 370.00 51 51 51 51 5,700 5,7000.06
17,100 0 24.45 375.00 75.3 0 0
108,300 45,600 23.45 23.7 21.6 22.1 380.00 78.95 0 0
233,700 57,000 18 18.5 16.35 16.55 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.65 0.8 0.6 0.6 51,300 216,600
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 3.2 0 17,100
0 0 51.05 240.00 2.6 3 2.6 3 -5,700 11,400
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 3.6 3.75 3.1 3.1 22,800 433,200
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 8 0 51,300
5,700 5,700 79.85 79.85 79.85 79.85 265.00 5.3 5.3 5.3 5.3 5,700 11,4002
0 0 36.35 270.00 6.05 6.95 6 6 0 57,000
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 9.35 9.35 7.5 8.5 22,800 188,100
0 0 30.45 285.00 16.35 0 5,700
0 0 28.65 290.00 10.5 10.9 10.5 10.9 5,700 22,800
0 0 27 295.00 52.45 0 0
11,400 5,700 60.4 60.4 60.4 60.4 300.00 13.9 13.9 11.75 13.55 85,500 353,40031
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 18.5 18.5 18.5 18.5 0 22,800
0 0 21.1 315.00 66.35 0 0
5,700 0 38.15 320.00 21.15 21.2 19.85 20.25 39,900 79,80014
0 0 18.6 325.00 73.8 0 0
114,000 5,700 49.15 51.05 47.8 51 330.00 26.05 26.05 23 24.45 11,400 62,7000.55
0 0 16.4 335.00 35.6 35.6 35.6 35.6 5,700 5,700
119,700 0 43.5 46.25 41.7 41.7 340.00 29 29.4 27 29.4 22,800 28,5000.24
0 0 14.45 345.00 89.45 0 0
68,400 0 38.25 40.35 36.8 37.5 350.00 35 35 33 35 22,800 22,8000.33
5,700 0 26.1 355.00 87.7 0 0
85,500 45,600 35.75 35.75 32.9 33.2 360.00 91.7 0 0
0 0 28.45 365.00 68.25 0 0
74,100 5,700 31 32 29.4 30 370.00 71.75 0 0
17,100 0 24.45 375.00 75.3 0 0
62,700 22,800 29.95 29.95 25.85 26.05 380.00 78.95 0 0
176,700 148,200 22.8 22.8 20.2 20.5 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 1.05 1.05 0.8 0.85 28,500 165,300
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.5 3.2 2.5 3.2 11,400 17,100
0 0 51.05 240.00 3.8 4.05 3.2 3.2 17,100 17,100
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 5.65 5.75 4.45 4.55 -74,100 410,400
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 8 0 51,300
0 0 38.5 265.00 8.2 0 5,700
0 0 36.35 270.00 10 10 10 10 5,700 57,000
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 12.75 12.75 10 10.3 -34,200 165,300
0 0 30.45 285.00 16.35 0 5,700
0 0 28.65 290.00 19 0 17,100
0 0 27 295.00 52.45 0 0
5,700 0 61.05 300.00 19.3 19.7 15 15.05 -28,500 267,90047
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 21.1 21.1 19.6 19.6 -17,100 22,800
0 0 21.1 315.00 66.35 0 0
5,700 0 38.15 320.00 28 28.05 22 22.85 11,400 39,9007
0 0 18.6 325.00 73.8 0 0
108,300 17,100 35 47.2 34.25 46.9 330.00 32.8 32.8 27.05 27.25 28,500 51,3000.47
0 0 16.4 335.00 81.5 0 0
119,700 28,500 31 41.65 31 41.65 340.00 33.2 33.2 32.3 32.3 5,700 5,7000.05
0 0 14.45 345.00 89.45 0 0
68,400 28,500 26 37.5 26 37.5 350.00 83.75 0 0
5,700 0 26.1 355.00 87.7 0 0
39,900 39,900 28.55 33.9 28.55 33.9 360.00 91.7 0 0
0 0 28.45 365.00 68.25 0 0
68,400 5,700 28.75 29.4 26.6 29.4 370.00 71.75 0 0
17,100 5,700 23.8 25 23.8 24.45 375.00 75.3 0 0
39,900 28,500 25 26.6 25 26.35 380.00 78.95 0 0
28,500 17,100 16.2 20.35 16.2 19.65 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 1.9 1.9 1.1 1.15 57,000 136,800
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.5 0 5,700
0 0 51.05 240.00 22.05 0 0
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 6.5 6.7 5.7 5.7 0 484,500
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 8 8 8 8 -5,700 51,300
0 0 38.5 265.00 8.2 0 5,700
0 0 36.35 270.00 10.95 10.95 10.2 10.75 0 51,300
0 0 34.3 275.00 15 0 22,800
0 0 32.3 280.00 14.9 14.9 12.8 12.95 -22,800 199,500
0 0 30.45 285.00 15 16.35 15 16.35 0 5,700
0 0 28.65 290.00 19 0 17,100
0 0 27 295.00 52.45 0 0
5,700 0 61.05 300.00 21 21.7 19.4 19.4 -5,700 296,40052
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 23.5 23.5 23.5 23.5 5,700 39,900
0 0 21.1 315.00 66.35 0 0
5,700 0 38.15 320.00 29.55 30.45 28 28.2 11,400 28,5005
0 0 18.6 325.00 73.8 0 0
91,200 45,600 35 36.1 33.3 35.6 330.00 35 35 35 35 5,700 22,8000.25
0 0 16.4 335.00 81.5 0 0
91,200 17,100 30.5 31.5 30.45 31.5 340.00 85.45 0 0
0 0 14.45 345.00 89.45 0 0
39,900 5,700 26.5 27 26.5 27 350.00 83.75 0 0
5,700 0 26.1 355.00 87.7 0 0
0 0 14.5 360.00 91.7 0 0
0 0 28.45 365.00 68.25 0 0
62,700 0 20.95 370.00 71.75 0 0
11,400 0 25.9 375.00 75.3 0 0
11,400 5,700 18.9 18.9 18.9 18.9 380.00 78.95 0 0
11,400 0 13.1 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 1 1.95 1 1.95 -5,700 79,800
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.5 0 5,700
0 0 51.05 240.00 22.05 0 0
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 6.1 8 6 8 302,100 484,500
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 9 9.95 9 9.95 17,100 57,000
0 0 38.5 265.00 8.2 0 5,700
0 0 36.35 270.00 16.95 16.95 12 12.5 11,400 51,300
0 0 34.3 275.00 12 15 12 15 11,400 22,800
0 0 32.3 280.00 12.95 16.95 12.95 16 28,500 222,300
0 0 30.45 285.00 17 17 17 17 5,700 5,700
0 0 28.65 290.00 17 19 17 19 11,400 17,100
0 0 27 295.00 52.45 0 0
5,700 0 61.05 300.00 20.35 24.35 20.35 23.8 57,000 302,10053
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 29.1 29.1 28 28 11,400 34,200
0 0 21.1 315.00 66.35 0 0
5,700 5,700 38.15 38.15 38.15 38.15 320.00 31 0 17,1003
0 0 18.6 325.00 73.8 0 0
45,600 22,800 32.5 35.2 32.5 33.3 330.00 42 0 17,1000.38
0 0 16.4 335.00 81.5 0 0
74,100 34,200 30.8 33.2 28.1 33.2 340.00 85.45 0 0
0 0 14.45 345.00 89.45 0 0
34,200 0 26.45 26.45 26.45 26.45 350.00 83.75 0 0
5,700 0 26.1 355.00 87.7 0 0
0 0 14.5 360.00 91.7 0 0
0 0 28.45 365.00 68.25 0 0
62,700 11,400 19.5 21.95 19.5 20.95 370.00 71.75 0 0
11,400 0 25.9 375.00 75.3 0 0
5,700 5,700 16 18.9 16 18.9 380.00 78.95 0 0
11,400 11,400 13.1 13.1 13.1 13.1 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 0.9 1 0.9 0.95 11,400 85,500
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0 66.5 215.00 12.7 0 0
0 0 63.2 220.00 14.35 0 0
0 0 59.95 225.00 16.1 0 0
0 0 56.85 230.00 17.95 0 0
0 0 53.9 235.00 2.5 0 5,700
0 0 51.05 240.00 22.05 0 0
0 0 48.3 245.00 24.25 0 0
0 0 45.7 250.00 5.5 5.6 5 5.6 22,800 182,400
0 0 43.2 255.00 29.05 0 0
0 0 40.8 260.00 8 0 39,900
0 0 38.5 265.00 8.2 0 5,700
0 0 36.35 270.00 11.2 0 39,900
0 0 34.3 275.00 15 0 11,400
0 0 32.3 280.00 12.75 12.75 11.2 11.2 0 193,800
0 0 30.45 285.00 46 0 0
0 0 28.65 290.00 20.5 0 5,700
0 0 27 295.00 52.45 0 0
5,700 0 61.05 300.00 19.85 20.9 18 18 -11,400 245,10043
0 0 23.85 305.00 59.25 0 0
0 0 22.45 310.00 20.7 20.7 20.7 20.7 5,700 22,800
0 0 21.1 315.00 66.35 0 0
0 0 19.8 320.00 31 0 17,100
0 0 18.6 325.00 73.8 0 0
22,800 -5,700 36.15 36.15 36.15 36.15 330.00 42 0 17,1000.75
0 0 16.4 335.00 81.5 0 0
39,900 5,700 30 33.25 27.5 33.25 340.00 85.45 0 0
0 0 14.45 345.00 89.45 0 0
34,200 11,400 30.4 30.4 30.3 30.3 350.00 83.75 0 0
5,700 0 26.1 355.00 87.7 0 0
0 0 14.5 360.00 91.7 0 0
0 0 28.45 365.00 68.25 0 0
51,300 0 22 22 22 22 370.00 71.75 0 0
11,400 0 25.9 25.9 25.9 25.9 375.00 75.3 0 0
0 0 24.25 380.00 78.95 0 0
0 0 19.55 400.00 94.05 0 0
0 0 15.25 420.00 102.05 0 0
0 0 12 440.00 118.65 0 0
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
0 0 88.9 185.00 5.4 0 0
0 0 84.9 190.00 6.35 0 0
0 0 81 195.00 7.4 0 0
0 0 77.2 200.00 1.3 1.3 1.3 1.3 11,400 74,100
0 0 73.55 205.00 9.85 0 0
0 0 69.95 210.00 11.2 0 0
0 0