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
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
05 Jul 2021 347.05 350.10 344.00 346.10 0.35% 18399524 63872.78 17.93
02 Jul 2021 345.30 345.55 340.50 344.90 0.19% 18304387 62883.48 16.16
01 Jul 2021 341.50 347.40 341.20 344.25 1.37% 27944816 96264.55 19.46
30 Jun 2021 342.00 345.35 338.85 339.60 -0.57% 18277841 62626.30 15.40
29 Jun 2021 342.65 346.50 339.60 341.55 -0.36% 22462297 77099.40 15.73
28 Jun 2021 340.80 345.00 337.55 342.80 0.93% 17843975 60848.80 15.71
25 Jun 2021 335.90 342.80 335.90 339.65 1.49% 22426352 76257.42 14.92
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 302.65 305.45 296.5 297.25 72 96,900 0% INF%
03 May, 2021 288.55 297.7 288.55 296 46 151,050 -0.42% 55.88%
04 May, 2021 302 302.6 292.5 293.4 34 205,200 -0.88% 35.85%
05 May, 2021 296 297 293.35 296.3 21 216,600 0.99% 5.56%
06 May, 2021 297.05 306.15 297 305.7 57 213,750 3.17% -1.35% Short Covering
07 May, 2021 308.1 309.55 304.7 308.15 47 265,050 0.8% 24%
10 May, 2021 307.75 319.8 307.75 319.25 49 230,850 3.6% -17.39% Short Covering
11 May, 2021 315 323.8 314 318.95 63 262,200 -0.09% 13.58%
12 May, 2021 326 338.6 323.35 330.1 78 304,950 3.5% 16.3% Fresh Long
14 May, 2021 330.9 330.9 313.6 314.8 71 404,700 -4.63% 32.71% Fresh Short
17 May, 2021 315.55 327.4 315.55 325 61 453,150 3.24% 11.97% Fresh Long
18 May, 2021 329.65 340.75 328.95 336.7 138 555,750 3.6% 22.64% Fresh Long
19 May, 2021 319.35 324.5 316 317.9 263 914,850 -5.58% 64.62% Fresh Short
20 May, 2021 317.4 319.35 310.5 311 193 1,034,550 -2.17% 13.08% Fresh Short
21 May, 2021 314.45 319 313.3 316.15 106 1,023,150 1.66% -1.13% Short Covering
24 May, 2021 318.1 319.15 313.6 315.45 142 1,154,250 -0.22% 12.81%
25 May, 2021 318.65 322.5 318 319.05 157 1,285,350 1.14% 11.36% Fresh Long
26 May, 2021 320.2 323.3 317.9 318.35 160 1,527,600 -0.22% 18.85%
27 May, 2021 320.5 327.45 320.5 322.4 361 1,866,750 1.27% 22.2% Fresh Long
28 May, 2021 326.85 327.45 319.5 321.95 358 2,063,400 -0.14% 10.53%
31 May, 2021 319.35 322.3 314.9 321.15 372 2,262,900 -0.25% 9.67%
01 Jun, 2021 322.45 329 320.15 320.95 616 2,508,000 -0.06% 10.83%
02 Jun, 2021 318.9 328 318.9 326.3 427 2,402,550 1.67% -4.59% Short Covering
03 Jun, 2021 328.3 331 327 328.45 382 2,311,350 0.66% -4.11%
04 Jun, 2021 329.35 340 328.6 338.15 726 2,356,950 2.95% 1.97% Fresh Long
07 Jun, 2021 344.45 354.6 344.45 348.75 1063 2,516,550 3.13% 6.77% Fresh Long
08 Jun, 2021 349.7 359.9 340.25 356.4 1056 2,718,900 2.19% 8.04% Fresh Long
09 Jun, 2021 358.8 362.15 342.15 345.75 1751 3,420,000 -2.99% 25.79% Fresh Short
10 Jun, 2021 347.7 350.3 345 347.2 594 3,531,150 0.42% 3.25%
11 Jun, 2021 348.95 355.35 347.65 352.75 829 3,599,550 1.6% 1.94% Fresh Long
14 Jun, 2021 351.2 360.05 343.4 358.15 1530 4,001,400 1.53% 11.16% Fresh Long
15 Jun, 2021 357.85 363 354.25 354.9 1194 4,887,750 -0.91% 22.15%
16 Jun, 2021 352.85 358.4 350 351.05 1911 7,230,450 -1.08% 47.93% Fresh Short
17 Jun, 2021 350.05 355 344.25 347.85 2488 9,567,450 -0.91% 32.32%
18 Jun, 2021 347.6 348.9 330.7 339.85 6944 19,733,400 -2.3% 106.26% Fresh Short
21 Jun, 2021 331.65 337.25 328 335.35 12946 40,421,550 -1.32% 104.84% Fresh Short
22 Jun, 2021 338.6 346.45 338 339.4 12802 58,809,750 1.21% 45.5% Fresh Long
23 Jun, 2021 341.6 344.6 336.1 336.8 13891 74,849,550 -0.77% 27.27%
24 Jun, 2021 337.05 339.1 334.75 335.95 10828 86,115,600 -0.25% 15.05%
25 Jun, 2021 337.8 344.95 337.7 340.7 9747 87,016,200 1.41% 1.05% Fresh Long
28 Jun, 2021 341.4 346.85 338.55 344.7 9638 87,423,750 1.17% 0.47% Fresh Long
29 Jun, 2021 344.75 348.1 340.75 342.95 10017 89,860,500 -0.51% 2.79%
30 Jun, 2021 343.5 347.4 339.85 340.95 9122 88,786,050 -0.58% -1.22%
01 Jul, 2021 343 349.2 342.3 344.8 12704 88,666,350 1.13% -0.14% Short Covering
02 Jul, 2021 345.05 346.4 341.15 345.45 7671 88,794,600 0.19% 0.14%
05 Jul, 2021 347.65 351.15 344.65 346.9 8765 89,478,600 0.42% 0.77%
06 Jul, 2021 349.1 359.5 312.25 316.8 77043 99,912,450 -8.68% 11.66% Fresh Short
07 Jul, 2021 315.15 319.15 306.65 316.6 38519 111,511,950 -0.06% 11.61%
08 Jul, 2021 313.95 314.4 302.45 305.05 33116 126,423,150 -3.65% 13.37% Fresh Short
09 Jul, 2021 304.15 306.95 300.35 304.8 15334 129,501,150 -0.08% 2.43%
12 Jul, 2021 309.15 310 303.7 305.15 15022 128,227,200 0.11% -1%
13 Jul, 2021 307.15 312.6 306.8 311.8 15395 120,649,050 2.18% -6.7% Short Covering
14 Jul, 2021 310.9 313.5 308.3 309.4 9877 121,213,350 -0.77% 0.47%
15 Jul, 2021 309.8 314 307.65 311.05 11637 121,697,850 0.53% 0.4%
16 Jul, 2021 311.8 316.25 310.7 311.75 12523 124,872,750 0.23% 2.61%
19 Jul, 2021 308.1 310.55 305.8 308.85 10377 122,772,300 -0.93% -1.74%
20 Jul, 2021 307.05 307.9 301.85 302.7 12779 120,552,150 -1.99% -1.88% Long Unwinding
22 Jul, 2021 306 307.6 301.2 303.35 10048 113,558,250 0.21% -6.56%
23 Jul, 2021 300 301.2 294.15 295.45 13816 111,586,050 -2.6% -1.8% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
22,800 -5,700 96 96 96 96 200.00 0.1 0.15 0.05 0.1 -31,350 441,75019.38
210.00 0.2 0 85,500
5,700 0 116 220.00 0.1 0.1 0.1 0.1 -2,850 114,00020
225.00 0.1 0 11,400
230.00 0.05 0.15 0.05 0.1 -5,700 302,100
235.00 0.2 0.2 0.2 0.2 2,850 34,200
17,100 0 64.55 240.00 0.2 0.3 0.2 0.2 -57,000 239,40014
245.00 0.3 0.35 0.25 0.25 -2,850 82,650
54,150 2,850 45.25 45.25 45.25 45.25 250.00 0.3 0.6 0.2 0.3 54,150 1,288,20023.79
2,850 0 62.1 255.00 0.35 0.75 0.2 0.3 -2,850 151,05053
2,850 0 39 39 39 39 260.00 0.45 0.75 0.35 0.4 -11,400 949,050333
14,250 0 40.55 265.00 0.55 1 0.4 0.45 11,400 296,40020.8
119,700 11,400 27.4 27.6 25.2 26.1 270.00 0.55 1.25 0.5 0.6 179,550 1,940,85016.21
11,400 5,700 21.25 21.25 21.25 21.25 275.00 0.7 1.6 0.65 0.75 1,202,700 1,841,100161.5
145,350 22,800 20 20 15.7 17 280.00 0.85 2.2 0.85 1.2 79,800 3,699,30025.45
48,450 17,100 17 17 12.05 12.5 285.00 1.75 3.25 1.65 2.05 173,850 960,45019.82
572,850 253,650 14 14 8.5 9.05 290.00 2.55 4.8 2.4 3.5 433,200 4,377,6007.64
1,370,850 1,034,550 9.7 10 5.65 6.15 295.00 4 6.85 3.7 5.6 880,650 2,043,4501.49
4,676,850 2,260,050 7.2 7.3 3.85 4.05 300.00 6 9.75 5.8 8.45 -1,533,300 4,471,6500.96
3,525,450 470,250 5 5.25 2.55 2.65 305.00 8.85 13.4 8.5 12.1 -313,500 1,285,3500.36
10,057,650 436,050 3.4 3.75 1.7 1.8 310.00 12.2 17.25 11.95 16.15 -974,700 3,468,4500.34
4,961,850 -669,750 2.3 2.45 1.25 1.3 315.00 16.3 21.9 16.2 20.85 -401,850 646,9500.13
11,240,400 -669,750 1.5 1.9 0.9 1.05 320.00 20.85 26.5 20.7 25.5 -535,800 2,071,9500.18
3,015,300 45,600 1.45 1.45 0.7 0.8 325.00 27.3 31.25 27.3 29.55 -39,900 689,7000.23
7,655,100 -1,333,800 0.9 1.05 0.6 0.7 330.00 29.9 36.35 29.9 35.25 -193,800 1,216,9500.16
2,063,400 -131,100 0.65 0.65 0.45 0.55 335.00 36.85 41.2 36.85 40.25 -45,600 407,5500.2
7,934,400 -1,003,200 0.7 0.7 0.4 0.45 340.00 43.9 46.15 43.35 44.85 -176,700 1,168,5000.15
1,977,900 -293,550 0.7 0.7 0.35 0.4 345.00 44.9 50.5 44.9 50.2 -17,100 407,5500.21
10,952,550 -1,898,100 0.5 0.55 0.35 0.4 350.00 50.2 55.5 49.9 54.55 -128,250 812,2500.07
1,712,850 -416,100 0.45 0.45 0.2 0.3 355.00 54.85 58.6 54.85 58.6 -2,850 256,5000.15
5,563,200 -1,165,650 0.35 0.4 0.2 0.25 360.00 64 65.1 63.15 64.9 -96,900 242,2500.04
1,427,850 -99,750 0.3 0.3 0.1 0.15 365.00 68.5 69.6 68.5 69.6 0 37,0500.03
3,739,200 -441,750 0.2 0.25 0.1 0.1 370.00 71.8 73.85 71.8 73.75 -5,700 108,3000.03
1,043,100 -2,850 0.1 0.1 0.05 0.1 375.00 43.1 0 2,8500
2,964,000 -136,800 0.1 0.15 0.05 0.05 380.00 77 0 45,6000.02
156,750 -74,100 0.15 0.15 0.05 0.05 385.00 34.8 0 2,8500.02
863,550 -76,950 0.15 0.15 0.05 0.1 390.00 36.5 0 2,8500
142,500 14,250 0.1 0.15 0.1 0.1 395.00no data
3,722,100 -453,150 0.1 0.15 0.05 0.1 400.00 96.1 0 5,7000
122,550 0 0.05 0.05 0.05 0.05 405.00no data
401,850 -42,750 0.05 0.1 0.05 0.1 410.00no data
131,100 0 0.15 415.00no data
874,950 -128,250 0.1 0.1 0.05 0.05 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.1 0.15 0.1 0.15 -19,950 473,10016.6
210.00 0.2 0 85,500
5,700 0 116 220.00 0.15 0.15 0.15 0.15 -2,850 116,85020.5
225.00 0.1 0 11,400
230.00 0.15 0.15 0.1 0.15 -2,850 307,800
235.00 0.15 0.15 0.15 0.15 0 31,350
17,100 0 64.55 240.00 0.25 0.35 0.15 0.2 54,150 296,40017.33
245.00 0.2 0.25 0.2 0.25 0 85,500
51,300 0 56.75 250.00 0.55 0.55 0.25 0.3 -28,500 1,234,05024.06
2,850 0 62.1 255.00 0.35 0.45 0.3 0.35 2,850 153,90054
2,850 0 52.8 260.00 0.55 0.55 0.4 0.45 -119,700 960,450337
14,250 0 40.55 265.00 0.55 0.65 0.45 0.5 8,550 285,00020
108,300 25,650 37.25 37.25 34.4 35.75 270.00 0.75 0.8 0.5 0.6 -96,900 1,761,30016.26
5,700 0 32.7 275.00 1 1 0.65 0.7 22,800 638,400112
122,550 -5,700 27.9 27.9 22.7 24.35 280.00 1.9 1.9 0.8 0.95 -418,950 3,619,50029.53
31,350 14,250 23.15 23.15 18.9 19.1 285.00 2 2 1.3 1.45 -54,150 786,60025.09
319,200 -28,500 18.8 18.8 14.3 15.5 290.00 2.45 2.7 1.95 2.2 -444,600 3,944,40012.36
336,300 37,050 15.2 15.2 10.45 11.75 295.00 4.45 4.45 2.9 3.35 22,800 1,162,8003.46
2,416,800 -11,400 12.15 12.25 7.6 8.55 300.00 6.7 6.7 4.25 5.15 -299,250 6,004,9502.48
3,055,200 658,350 8.2 9.15 5.3 6 305.00 6.5 8.85 6.25 7.6 14,250 1,598,8500.52
9,621,600 -860,700 6.5 6.8 3.65 4.15 310.00 10 12.25 8.85 10.75 -302,100 4,443,1500.46
5,631,600 -387,600 5 5.15 2.6 2.95 315.00 12.35 16.05 12.15 14.35 -136,800 1,048,8000.19
11,910,150 -1,729,950 3.55 3.7 1.85 2.1 320.00 16.35 20.25 16.2 18.7 -239,400 2,607,7500.22
2,969,700 -344,850 2.6 2.6 1.35 1.55 325.00 20.3 24.65 20.3 23.05 -54,150 729,6000.25
8,988,900 -1,179,900 1.5 2.05 1 1.15 330.00 24.1 29.15 24.1 27.75 -65,550 1,410,7500.16
2,194,500 -79,800 1.55 1.55 0.75 0.9 335.00 29.9 32 29.55 31.9 -31,350 453,1500.21
8,937,600 -498,750 1.05 1.4 0.7 0.8 340.00 34.5 38.75 34.45 37.45 -62,700 1,345,2000.15
2,271,450 -245,100 1.1 1.15 0.65 0.7 345.00 41 42.5 41 42.5 -17,100 424,6500.19
12,850,650 -1,430,700 1.15 1.15 0.5 0.55 350.00 45.55 47.35 44.8 47.25 -31,350 940,5000.07
2,128,950 0 0.95 0.95 0.45 0.5 355.00 50 52 50 52 -8,550 259,3500.12
6,728,850 -1,048,800 0.9 0.9 0.35 0.4 360.00 54 58 53.75 57.7 -54,150 339,1500.05
1,527,600 -188,100 0.5 0.5 0.25 0.3 365.00 62.85 63.25 62.85 63.25 0 37,0500.02
4,180,950 -407,550 0.4 0.4 0.2 0.25 370.00 64.75 67.1 64.1 67.1 -22,800 114,0000.03
1,045,950 -39,900 0.3 0.3 0.15 0.2 375.00 43.1 0 2,8500
3,100,800 -242,250 0.25 0.25 0.1 0.15 380.00 73.6 77 73.6 77 -11,400 45,6000.01
230,850 -5,700 0.25 0.25 0.15 0.15 385.00 34.8 0 2,8500.01
940,500 -62,700 0.25 0.25 0.15 0.2 390.00 36.5 0 2,8500
128,250 -14,250 0.2 0.2 0.15 0.15 395.00no data
4,175,250 -427,500 0.25 0.25 0.1 0.15 400.00 95.6 96.1 95.6 96.1 -8,550 5,7000
122,550 -2,850 0.15 0.15 0.15 0.15 405.00no data
444,600 8,550 0.25 0.25 0.1 0.15 410.00no data
131,100 0 0.15 0.15 0.15 0.15 415.00no data
1,003,200 -65,550 0.15 0.15 0.05 0.1 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.1 0.2 0.1 0.2 22,800 493,05017.3
210.00 0.2 0.2 0.2 0.2 2,850 85,500
5,700 0 116 220.00 0.25 0.25 0.1 0.2 0 119,70021
225.00 0.1 0 11,400
230.00 0.2 0.25 0.1 0.2 -14,250 310,650
235.00 0.35 0.35 0.15 0.15 0 31,350
17,100 0 64.55 240.00 0.3 0.55 0.25 0.4 -17,100 242,25014.17
245.00 0.4 0 85,500
51,300 19,950 54.9 56.75 53.45 56.75 250.00 0.5 0.95 0.45 0.55 -62,700 1,262,55024.61
2,850 0 62.1 255.00 1 1 0.5 0.55 -5,700 151,05053
2,850 0 52.8 260.00 0.8 0.95 0.55 0.7 -133,950 1,080,150379
14,250 5,700 42.5 42.5 40.55 40.55 265.00 0.6 1.1 0.6 0.7 -2,850 276,45019.4
82,650 22,800 34.25 35.7 33.15 33.55 270.00 0.95 1.4 0.85 1.1 -39,900 1,858,20022.48
5,700 0 32.7 275.00 1.25 1.8 1.1 1.45 -91,200 615,600108
128,250 8,550 28 28.85 24.5 24.75 280.00 1.65 2.4 1.45 1.9 -293,550 4,038,45031.49
17,100 0 23.35 23.35 20.5 20.9 285.00 2.4 3.15 2 2.6 -99,750 840,75049.17
347,700 0 19.85 19.85 15.95 16.4 290.00 2.95 4.35 2.75 3.65 -102,600 4,389,00012.62
299,250 14,250 16.4 16.4 12.4 12.9 295.00 3.95 5.75 3.7 5 -125,400 1,140,0003.81
2,428,200 176,700 12.65 13 9.4 9.8 300.00 5.25 7.8 5.1 6.95 -518,700 6,304,2002.6
2,396,850 738,150 10.1 10.2 7 7.4 305.00 7.5 10.3 7.1 9.4 -296,400 1,584,6000.66
10,482,300 629,850 7.95 8 5.15 5.5 310.00 10.05 13.4 9.75 12.55 -743,850 4,745,2500.45
6,019,200 219,450 7 7 3.8 4.1 315.00 13.5 16.85 13.05 16.15 -151,050 1,185,6000.2
13,640,100 -837,900 5.15 5.15 2.85 3.05 320.00 16.35 20.8 16.35 20.1 -418,950 2,847,1500.21
3,314,550 -210,900 3.4 3.4 2.2 2.35 325.00 20.85 25.05 20.8 24.65 -102,600 783,7500.24
10,168,800 -1,148,550 2.8 2.8 1.7 1.85 330.00 26.3 29.6 25.05 29.15 -156,750 1,476,3000.15
2,274,300 -296,400 2.25 2.25 1.35 1.5 335.00 30.9 31.5 30.35 30.4 -8,550 484,5000.21
9,436,350 -629,850 1.85 1.85 1.25 1.35 340.00 34.95 39.4 34.3 38.05 -116,850 1,407,9000.15
2,516,550 -125,400 1.65 1.65 1.1 1.15 345.00 41.2 43.45 40.6 43.45 -14,250 441,7500.18
14,281,350 -1,028,850 1.15 1.35 0.95 1 350.00 44.5 48 44 48 -54,150 971,8500.07
2,128,950 -2,850 1 1.35 0.8 0.9 355.00 51.25 52.95 51.25 52.95 -5,700 267,9000.13
7,777,650 -729,600 0.9 0.95 0.65 0.7 360.00 56 57.8 55.4 57 -37,050 393,3000.05
1,715,700 -122,550 0.75 0.75 0.45 0.5 365.00 61 61 61 61 2,850 37,0500.02
4,588,500 -513,000 0.5 0.6 0.3 0.35 370.00 66.2 66.2 65 65 0 136,8000.03
1,085,850 -31,350 0.4 0.4 0.2 0.25 375.00 43.1 0 2,8500
3,343,050 -447,450 0.4 0.5 0.25 0.3 380.00 73.95 78 73.7 77.9 0 57,0000.02
236,550 -68,400 0.35 0.35 0.25 0.3 385.00 34.8 0 2,8500.01
1,003,200 -168,150 0.3 0.35 0.2 0.25 390.00 36.5 0 2,8500
142,500 -17,100 0.3 0.35 0.25 0.25 395.00no data
4,602,750 -883,500 0.35 0.35 0.2 0.25 400.00 94.65 96.5 94.65 96.5 2,850 14,2500
125,400 -5,700 0.3 0.3 0.2 0.3 405.00no data
436,050 -68,400 0.3 0.3 0.2 0.25 410.00no data
131,100 0 0.3 0.3 0.2 0.25 415.00no data
1,068,750 -74,100 0.2 0.2 0.1 0.2 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.1 0.15 0.1 0.1 0 470,25016.5
210.00 0.15 0.15 0.15 0.15 0 82,650
5,700 0 116 220.00 0.15 0.15 0.1 0.15 0 119,70021
225.00 0.05 0.1 0.05 0.1 5,700 11,400
230.00 0.25 0.3 0.2 0.25 -14,250 324,900
235.00 0.25 0.25 0.25 0.25 0 31,350
17,100 0 64.55 240.00 0.35 0.35 0.25 0.3 -74,100 259,35015.17
245.00 0.55 0.55 0.4 0.4 -2,850 85,500
31,350 0 62.15 250.00 0.6 0.65 0.4 0.5 -94,050 1,325,25042.27
2,850 0 62.1 255.00 0.85 0.85 0.4 0.4 -8,550 156,75055
2,850 0 52.8 260.00 0.95 0.95 0.55 0.65 -65,550 1,214,100426
8,550 0 44.95 44.95 43.95 43.95 265.00 1 1.05 0.65 0.75 25,650 279,30032.67
59,850 31,350 39.5 40.5 37.7 39.75 270.00 1.15 1.55 0.75 0.9 82,650 1,898,10031.71
5,700 0 32.7 275.00 1.05 1.8 1 1.1 -168,150 706,800124
119,700 8,550 30 31.35 28 30.6 280.00 1.7 2.1 1 1.5 -324,900 4,332,00036.19
17,100 0 26.35 26.35 26.35 26.35 285.00 1.95 2.7 1.7 1.95 14,250 940,50055
347,700 -11,400 20 22.6 19.9 21.65 290.00 3.05 3.6 2.4 2.7 219,450 4,491,60012.92
285,000 -17,100 17.65 18.8 15.85 17.35 295.00 3.95 4.85 3.3 3.65 -71,250 1,265,4004.44
2,251,500 -5,700 16.3 16.45 10.15 13.95 300.00 5.5 6.45 4.5 5 -153,900 6,822,9003.03
1,658,700 62,700 10.25 12.3 9.8 11.05 305.00 12 12 6.45 7.05 -145,350 1,881,0001.13
9,852,450 795,150 10 10 7.6 8.55 310.00 10 11.6 8.75 9.65 -270,750 5,489,1000.56
5,799,750 148,200 9.55 9.55 5.95 6.7 315.00 15 15 11.8 12.7 -91,200 1,336,6500.23
14,478,000 -259,350 5.35 6 4.55 5.1 320.00 17.9 18.5 15.1 16.3 -285,000 3,266,1000.23
3,525,450 -88,350 4.95 4.95 3.45 3.9 325.00 21.65 22.3 18.95 20.15 -19,950 886,3500.25
11,317,350 307,800 3.5 3.95 2.65 3 330.00 25.8 26.2 23 24.2 -68,400 1,633,0500.14
2,570,700 -171,000 2.7 2.7 2 2.45 335.00 30 31 27.7 31 -96,900 493,0500.19
10,066,200 -1,023,150 2.05 2.45 1.8 2 340.00 34.5 35.5 31.7 33.15 -94,050 1,524,7500.15
2,641,950 -108,300 1.65 1.8 1.5 1.7 345.00 38.6 40 37 37.35 -51,300 456,0000.17
15,310,200 -270,750 1.8 1.8 1.35 1.45 350.00 44.8 44.8 41.7 42.45 -25,650 1,026,0000.07
2,131,800 -51,300 1.35 1.35 1.15 1.25 355.00 48 49.3 46.9 47.7 -5,700 273,6000.13
8,507,250 -418,950 1.2 1.2 0.85 1 360.00 50.5 52.45 50.5 52.45 2,850 430,3500.05
1,838,250 79,800 0.95 0.95 0.65 0.75 365.00 58.2 58.2 58.2 58.2 0 34,2000.02
5,101,500 -436,050 0.65 0.7 0.5 0.6 370.00 60.15 0 136,8000.03
1,117,200 -62,700 0.7 0.7 0.35 0.45 375.00 43.1 0 2,8500
3,790,500 -179,550 0.5 0.55 0.4 0.45 380.00 71.45 0 57,0000.02
304,950 8,550 0.4 0.45 0.35 0.4 385.00 34.8 0 2,8500.01
1,171,350 -190,950 0.4 0.5 0.3 0.4 390.00 36.5 0 2,8500
159,600 8,550 0.3 0.35 0.3 0.35 395.00no data
5,486,250 -481,650 0.35 0.4 0.3 0.35 400.00 92 0 11,4000
131,100 -2,850 0.35 0.35 0.35 0.35 405.00no data
504,450 -131,100 0.25 0.35 0.25 0.35 410.00no data
131,100 2,850 0.25 0.4 0.25 0.4 415.00no data
1,142,850 -202,350 0.25 0.3 0.2 0.25 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.15 0.25 0.1 0.15 -5,700 470,25016.5
210.00 0.2 0.2 0.2 0.2 0 82,650
5,700 0 116 220.00 0.1 0.15 0.1 0.15 -2,850 119,70021
225.00 0.55 0 5,700
230.00 0.25 0.3 0.15 0.25 -37,050 339,150
235.00 0.3 0.3 0.3 0.3 0 31,350
17,100 0 64.55 240.00 0.25 0.35 0.25 0.3 -39,900 333,45019.5
245.00 0.35 0.45 0.3 0.4 -2,850 88,350
31,350 0 62.15 62.15 62.15 62.15 250.00 0.5 0.55 0.4 0.55 -256,500 1,419,30045.27
2,850 0 62.1 255.00 0.5 0.65 0.4 0.6 -37,050 165,30058
2,850 0 52.8 52.8 52.8 52.8 260.00 0.65 1 0.5 0.8 -247,950 1,279,650449
8,550 2,850 48.2 48.2 48.2 48.2 265.00 0.7 1.05 0.6 0.95 -182,400 253,65029.67
28,500 2,850 46.4 47 42.5 44.05 270.00 0.9 1.3 0.65 1.05 -270,750 1,815,45063.7
5,700 0 32.7 275.00 1.05 1.3 0.8 1.25 162,450 874,950153.5
111,150 8,550 35.45 36.95 33 33 280.00 1.4 1.65 1.05 1.55 -88,350 4,656,90041.9
17,100 0 27.2 285.00 1.95 2.1 1.35 2 37,050 926,25054.17
359,100 -2,850 27.2 27.3 24.35 24.35 290.00 2.25 2.75 1.85 2.65 347,700 4,272,15011.9
302,100 17,100 20.9 23.85 19.75 20.35 295.00 3.6 3.75 2.5 3.55 139,650 1,336,6504.42
2,257,200 2,850 17 19.85 15.95 16.6 300.00 4.45 5.05 3.6 4.75 293,550 6,976,8003.09
1,596,000 -108,300 14.1 16.5 12.9 13.45 305.00 6.2 6.95 5.1 6.6 162,450 2,026,3501.27
9,057,300 -336,300 10.75 13.6 10 10.75 310.00 8.85 9.45 7.05 8.9 213,750 5,759,8500.64
5,651,550 900,600 8.8 11.1 8.15 8.65 315.00 11.75 12.3 9.7 11.7 128,250 1,427,8500.25
14,737,350 1,051,650 6.85 9 6.4 6.75 320.00 14.85 15.45 12.5 14.8 28,500 3,551,1000.24
3,613,800 396,150 5.35 7.05 4.95 5.15 325.00 17.85 18.3 15.8 18.15 -34,200 906,3000.25
11,009,550 672,600 4.2 5.5 3.8 3.95 330.00 21.6 22.25 19.25 22 19,950 1,701,4500.15
2,741,700 151,050 3.45 4.4 3.05 3.15 335.00 23.2 26.3 23.2 26 -19,950 589,9500.22
11,089,350 94,050 2.6 3.5 2.4 2.55 340.00 30.55 31 27.35 30.4 -114,000 1,618,8000.15
2,750,250 151,050 2.4 2.9 2.05 2.15 345.00 34.8 35.45 32.8 35.2 -31,350 507,3000.18
15,580,950 493,050 2.1 2.5 1.7 1.8 350.00 39.6 40.4 37 40 -37,050 1,051,6500.07
2,183,100 34,200 1.65 2 1.35 1.5 355.00 43.4 45.05 43.4 45 11,400 279,3000.13
8,926,200 236,550 1.35 1.65 1.15 1.2 360.00 48.75 48.95 46.9 48.5 -25,650 427,5000.05
1,758,450 -48,450 1.1 1.25 0.9 1 365.00 53.25 53.25 53.25 53.25 0 34,2000.02
5,537,550 -282,150 0.85 1.05 0.7 0.8 370.00 60.15 0 136,8000.02
1,179,900 -34,200 0.75 0.9 0.6 0.65 375.00 43.1 0 2,8500
3,970,050 -182,400 0.55 0.7 0.5 0.55 380.00 71.45 0 57,0000.01
296,400 8,550 0.5 0.65 0.5 0.55 385.00 34.8 0 2,8500.01
1,362,300 -74,100 0.5 0.6 0.4 0.45 390.00 36.5 0 2,8500
151,050 -14,250 0.45 0.55 0.45 0.45 395.00no data
5,967,900 -230,850 0.5 0.5 0.4 0.45 400.00 92 0 11,4000
133,950 -2,850 0.35 0.4 0.35 0.35 405.00no data
635,550 -34,200 0.35 0.4 0.3 0.35 410.00no data
128,250 -8,550 0.35 0.35 0.3 0.35 415.00no data
1,345,200 -51,300 0.3 0.35 0.25 0.3 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.15 0.2 0.1 0.15 -11,400 475,95016.7
210.00 0.25 1.5 0.25 0.25 28,500 82,650
5,700 0 116 220.00 0.25 0.25 0.2 0.2 2,850 122,55021.5
225.00 0.55 0 5,700
230.00 0.4 0.45 0.25 0.3 -2,850 376,200
235.00 0.4 0 31,350
17,100 0 64.55 240.00 0.35 0.4 0.25 0.3 -17,100 373,35021.83
245.00 0.5 0.5 0.45 0.45 0 91,200
31,350 2,850 59 61 59 61 250.00 0.9 0.9 0.5 0.55 28,500 1,675,80053.45
2,850 0 62.1 255.00 0.75 0.75 0.55 0.55 -62,700 202,35071
2,850 0 48.65 260.00 1.15 1.15 0.7 0.75 -111,150 1,527,600536
5,700 0 44.2 265.00 1.1 1.15 0.75 0.85 -156,750 436,05076.5
25,650 8,550 43 43.6 43 43.6 270.00 1.6 1.6 0.95 1.05 -185,250 2,086,20081.33
5,700 0 32.7 275.00 1.5 1.75 1.1 1.3 2,850 712,500125
102,600 2,850 31.15 34.9 29.95 32.8 280.00 2.2 2.25 1.45 1.55 -148,200 4,745,25046.25
17,100 0 27.35 28.95 25.95 27.2 285.00 2.65 2.85 1.85 2.05 -102,600 889,20052
361,950 -5,700 23.3 26 21.4 24.15 290.00 3.7 3.8 2.45 2.7 -153,900 3,924,45010.84
285,000 -2,850 19.15 22 17.85 20.3 295.00 4.45 5 3.35 3.65 74,100 1,197,0004.2
2,254,350 -136,800 16 18.5 14.35 16.4 300.00 6.55 6.65 4.5 5.1 -242,250 6,683,2502.96
1,704,300 -114,000 12.95 15.5 11.55 13.25 305.00 8.15 8.85 6.25 7.05 247,950 1,863,9001.09
9,393,600 -296,400 11 12.5 9.25 10.7 310.00 11 11.6 8.4 9.45 -45,600 5,546,1000.59
4,750,950 114,000 9.8 10.25 7.4 8.65 315.00 14.15 14.55 11.05 12.3 -42,750 1,299,6000.27
13,685,700 -54,150 7 8.15 5.7 6.85 320.00 17.4 17.9 14 15.55 -125,400 3,522,6000.26
3,217,650 -219,450 5.6 6.4 4.45 5.35 325.00 20.75 21.5 17.25 18.5 -8,550 940,5000.29
10,336,950 -530,100 4.5 5 3.5 4.15 330.00 24.35 25.6 21 22.75 -51,300 1,681,5000.16
2,590,650 168,150 3.7 3.95 2.85 3.35 335.00 28.3 28.3 25.6 27 -2,850 609,9000.24
10,995,300 -296,400 3 3.25 2.3 2.75 340.00 33.3 34.35 29.5 31.65 -31,350 1,732,8000.16
2,599,200 -82,650 2.65 2.7 2 2.3 345.00 38.15 38.9 34.5 34.5 -8,550 538,6500.21
15,087,900 -1,222,650 2.15 2.3 1.7 2 350.00 43.15 43.15 40 40.1 -31,350 1,088,7000.07
2,148,900 -45,600 1.8 1.85 1.4 1.65 355.00 45.3 0 267,9000.12
8,689,650 -755,250 1.55 1.55 1.15 1.35 360.00 48 49.4 48 49.4 -2,850 453,1500.05
1,806,900 -62,700 1.2 1.2 0.95 1.1 365.00 55.95 0 34,2000.02
5,819,700 -216,600 1 1 0.75 0.9 370.00 60.15 60.15 60.15 60.15 0 136,8000.02
1,214,100 -17,100 1 1 0.7 0.8 375.00 43.1 0 2,8500
4,152,450 -233,700 0.8 0.8 0.6 0.65 380.00 71.45 0 57,0000.01
287,850 -39,900 0.65 0.7 0.55 0.65 385.00 34.8 0 2,8500.01
1,436,400 -42,750 0.8 0.8 0.5 0.55 390.00 36.5 0 2,8500
165,300 0 0.6 0.6 0.5 0.55 395.00no data
6,198,750 -615,600 0.6 0.65 0.45 0.5 400.00 92 92 92 92 0 11,4000
136,800 -5,700 0.5 0.5 0.4 0.45 405.00no data
669,750 -34,200 0.5 0.5 0.35 0.4 410.00no data
136,800 -5,700 0.35 0.35 0.35 0.35 415.00no data
1,396,500 -85,500 0.35 0.45 0.3 0.3 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.25 0.25 0.15 0.15 2,850 487,35017.1
210.00 0.25 0 54,150
5,700 0 116 220.00 0.25 0.25 0.2 0.25 -8,550 119,70021
225.00 0.55 0 5,700
230.00 0.35 0.4 0.3 0.35 -17,100 379,050
235.00 0.4 0.4 0.4 0.4 0 31,350
17,100 0 64.55 240.00 0.35 0.5 0.35 0.4 -25,650 390,45022.83
245.00 0.45 0.65 0.4 0.65 -2,850 91,200
28,500 5,700 62 62 60 60 250.00 0.7 0.85 0.65 0.8 -228,000 1,647,30057.8
2,850 0 62.1 255.00 0.65 0.95 0.6 0.9 -5,700 265,05093
2,850 0 48.65 260.00 0.85 1.2 0.7 1.05 59,850 1,638,750575
5,700 0 44.2 265.00 1.25 1.3 0.95 1.2 48,450 592,800104
17,100 0 43 43 41.75 41.75 270.00 1.2 1.6 0.85 1.5 45,600 2,271,450132.83
5,700 0 32.7 275.00 1.3 1.95 1.1 1.85 -8,550 709,650124.5
99,750 -11,400 34 34 31 31.65 280.00 1.75 2.5 1.55 2.25 2,850 4,893,45049.06
17,100 0 28.1 28.1 28.1 28.1 285.00 2.85 3.15 2.1 2.85 108,300 991,80058
367,650 -5,700 25.4 25.4 22.55 23.05 290.00 3.05 4.1 2.9 3.75 222,300 4,078,35011.09
287,850 62,700 20.8 22.55 18.85 19.15 295.00 4.15 5.4 4.05 5.1 57,000 1,122,9003.9
2,391,150 -42,750 18 19 15.55 16.05 300.00 7 7.15 5.5 6.6 122,550 6,925,5002.9
1,818,300 45,600 14.9 15.8 12.75 13.3 305.00 8.45 9.3 7.35 8.75 -74,100 1,615,9500.89
9,690,000 1,370,850 12.4 13.2 10.4 10.9 310.00 10.4 11.95 9.5 11.2 458,850 5,591,7000.58
4,636,950 473,100 9.9 10.85 8.5 8.85 315.00 13.1 14.9 12.35 13.95 45,600 1,342,3500.29
13,739,850 495,900 8 8.75 6.75 7 320.00 16.4 18.05 15.35 17 -122,550 3,648,0000.27
3,437,100 407,550 6.6 7 5.35 5.6 325.00 19.3 21.7 18.75 20.35 -22,800 949,0500.28
10,867,050 441,750 5.25 5.65 4.25 4.5 330.00 23.15 25.45 22.9 24.55 8,550 1,732,8000.16
2,422,500 193,800 4.4 4.7 3.55 3.75 335.00 29.5 29.5 27.8 28.3 -11,400 612,7500.25
11,291,700 -37,050 3.25 3.95 2.9 3.1 340.00 32 33.6 31.15 32.8 -8,550 1,764,1500.16
2,681,850 94,050 3.1 3.2 2.55 2.65 345.00 36.35 37.5 36.35 37.5 -17,100 547,2000.2
16,310,550 216,600 2.6 2.75 2.15 2.25 350.00 41.1 42.85 40.5 41.95 -5,700 1,120,0500.07
2,194,500 34,200 2.35 2.35 1.8 1.9 355.00 45.3 0 267,9000.12
9,444,900 -179,550 1.8 1.85 1.5 1.6 360.00 50.15 51.15 50.15 51.15 -5,700 456,0000.05
1,869,600 5,700 1.35 1.4 1.2 1.3 365.00 55.95 55.95 55.95 55.95 -2,850 34,2000.02
6,036,300 -76,950 1.2 1.25 1 1.05 370.00 60.3 60.65 60.3 60.5 -22,800 136,8000.02
1,231,200 -57,000 1.05 1.1 0.9 1 375.00 43.1 0 2,8500
4,386,150 -165,300 0.85 0.9 0.75 0.8 380.00 71.45 71.45 71.45 71.45 2,850 57,0000.01
327,750 -8,550 0.8 0.8 0.7 0.75 385.00 34.8 0 2,8500.01
1,479,150 -42,750 0.75 0.8 0.6 0.65 390.00 36.5 0 2,8500
165,300 -8,550 0.7 0.7 0.6 0.6 395.00no data
6,814,350 -416,100 0.75 0.75 0.6 0.65 400.00 90.5 90.5 90.5 90.5 0 11,4000
142,500 -8,550 0.5 0.55 0.45 0.5 405.00no data
703,950 -17,100 0.55 0.55 0.45 0.5 410.00no data
142,500 0 0.5 0.5 0.45 0.45 415.00no data
1,482,000 25,650 0.4 0.45 0.35 0.4 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.2 0.2 0.15 0.2 -2,850 484,50017
210.00 0.3 0.4 0.2 0.25 17,100 54,150
5,700 0 116 220.00 0.3 0.35 0.25 0.25 -17,100 128,25022.5
225.00 0.55 0 5,700
230.00 0.4 0.45 0.3 0.3 -31,350 396,150
235.00 0.5 0.5 0.5 0.5 5,700 31,350
17,100 0 64.55 240.00 0.5 0.6 0.4 0.5 -79,800 416,10024.33
245.00 0.8 0.8 0.45 0.55 -25,650 94,050
22,800 -2,850 57.85 57.85 57.85 57.85 250.00 0.9 0.95 0.7 0.8 -296,400 1,875,30082.25
2,850 0 62.1 255.00 1.05 1.05 0.7 0.75 -156,750 270,75095
2,850 -2,850 48.65 48.65 48.65 48.65 260.00 1.4 1.4 0.95 1 -54,150 1,578,900554
5,700 -2,850 44.2 44.2 44.2 44.2 265.00 1.55 1.55 1.05 1.1 59,850 544,35095.5
17,100 -2,850 39 43.2 39 43.2 270.00 2 2 1.3 1.4 -228,000 2,225,850130.17
5,700 0 32.7 275.00 2.3 2.35 1.5 1.65 48,450 718,200126
111,150 -2,850 31.1 34 30 33.85 280.00 2.85 3 2 2.15 -256,500 4,890,60044
17,100 0 26.6 28.95 25.8 28.95 285.00 3.75 3.8 2.55 2.75 -119,700 883,50051.67
373,350 5,700 22 25.9 21.8 25.6 290.00 4.75 4.9 3.35 3.55 -22,800 3,856,05010.33
225,150 -19,950 19.65 21.95 18.15 21.6 295.00 6.05 6.4 4.35 4.65 230,850 1,065,9004.73
2,433,900 -464,550 15.5 18.5 14.9 18 300.00 7.6 8.3 5.8 6.1 -159,600 6,802,9502.8
1,772,700 159,600 13.2 15.45 12.25 15 305.00 10.95 11.75 7.65 8.05 136,800 1,690,0500.95
8,319,150 -601,350 11 12.8 10.1 12.35 310.00 12.7 13.45 10 10.4 151,050 5,132,8500.62
4,163,850 -182,400 8.95 10.5 8.25 10.2 315.00 16.65 16.65 12.75 13.15 -11,400 1,296,7500.31
13,243,950 -1,701,450 7.35 8.55 6.65 8.25 320.00 19.7 19.75 15.7 16.3 -34,200 3,770,5500.28
3,029,550 -333,450 5.8 6.95 5.4 6.65 325.00 23.3 23.35 19.4 19.65 -5,700 971,8500.32
10,425,300 -1,444,950 5.35 5.6 4.35 5.45 330.00 26.95 27.25 23.05 23.5 -153,900 1,724,2500.17
2,228,700 -307,800 4.05 4.6 3.6 4.45 335.00 30.2 31.75 27.05 27.65 -17,100 624,1500.28
11,328,750 -840,750 3.6 3.85 3 3.7 340.00 35.1 35.7 31.25 31.8 -156,750 1,772,7000.16
2,587,800 -210,900 2.9 3.25 2.55 3.1 345.00 39.9 40 36 36.25 -39,900 564,3000.22
16,093,950 -1,718,550 2.6 2.75 2.15 2.7 350.00 43.75 44.75 40 40.5 -42,750 1,125,7500.07
2,160,300 -270,750 2.5 2.5 1.85 2.25 355.00 48.2 48.2 44.4 45.3 -8,550 267,9000.12
9,624,450 -598,500 2 2 1.55 1.9 360.00 53.9 54 49.5 49.7 -22,800 461,7000.05
1,863,900 -91,200 1.6 1.65 1.3 1.55 365.00 47.5 0 37,0500.02
6,113,250 -370,500 1.45 1.45 1.1 1.3 370.00 63.85 63.85 59.15 59.25 -5,700 159,6000.03
1,288,200 -128,250 1.15 1.25 0.95 1.1 375.00 43.1 0 2,8500
4,551,450 -484,500 1.15 1.15 0.8 0.95 380.00 73.5 0 54,1500.01
336,300 -8,550 1.05 1.05 0.75 0.9 385.00 34.8 0 2,8500.01
1,521,900 -62,700 1 1 0.7 0.75 390.00 36.5 0 2,8500
173,850 11,400 0.9 0.9 0.65 0.75 395.00no data
7,230,450 -550,050 0.9 0.95 0.65 0.75 400.00 95.95 0 11,4000
151,050 -5,700 0.7 0.75 0.5 0.65 405.00no data
721,050 -65,550 0.65 0.65 0.45 0.6 410.00no data
142,500 -17,100 0.5 0.6 0.4 0.6 415.00no data
1,456,350 -79,800 0.5 0.55 0.4 0.45 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.4 0.4 0.15 0.2 -105,450 487,35017.1
210.00 0.4 0.4 0.3 0.3 2,850 37,050
5,700 0 116 220.00 0.4 0.45 0.4 0.4 -5,700 145,35025.5
225.00 1.4 1.5 0.55 0.55 5,700 5,700
230.00 0.65 0.65 0.5 0.55 19,950 427,500
235.00 0.6 0.7 0.5 0.7 -51,300 25,650
17,100 0 64.55 240.00 0.75 0.8 0.6 0.75 19,950 495,90029
245.00 0.65 1.05 0.65 0.85 -88,350 119,700
25,650 0 58.5 58.5 58 58 250.00 1.35 1.35 1 1.15 76,950 2,171,70084.67
2,850 0 62.1 255.00 1.45 1.5 1.15 1.3 -17,100 427,500150
5,700 2,850 48.35 48.35 46.85 46.85 260.00 1.65 1.8 1.35 1.55 -219,450 1,633,050286.5
8,550 0 39.65 265.00 1.95 2.15 1.6 1.9 71,250 484,50056.67
19,950 2,850 37.55 37.55 37.5 37.5 270.00 2 2.65 2 2.3 -45,600 2,453,850123
5,700 0 32.7 275.00 2.5 3.25 2.45 2.8 -2,850 669,750117.5
114,000 5,700 31 31 28 28.7 280.00 3.6 4.1 3.05 3.45 -290,700 5,147,10045.15
17,100 2,850 24.5 24.95 24.5 24.6 285.00 4.15 5.05 3.85 4.3 5,700 1,003,20058.67
367,650 0 22.5 22.9 20.45 20.8 290.00 5 6.45 4.85 5.65 108,300 3,878,85010.55
245,100 -14,250 20.5 20.5 17 17.6 295.00 6.55 8.15 6.25 7.25 -28,500 835,0503.41
2,898,450 282,150 15 18 14.1 14.65 300.00 8.7 10.3 7.95 9.25 -236,550 6,962,5502.4
1,613,100 102,600 14 14.95 11.55 12.1 305.00 10.95 12.8 10.25 11.75 76,950 1,553,2500.96
8,920,500 475,950 12.1 12.7 9.6 10 310.00 12.75 15.75 12.45 14.6 -105,450 4,981,8000.56
4,346,250 131,100 9.95 10.45 7.9 8.25 315.00 15.5 19.05 15.5 17.85 -39,900 1,308,1500.3
14,945,400 11,400 8.3 8.7 6.5 6.75 320.00 18.75 22.5 18.75 21.25 -139,650 3,804,7500.25
3,363,000 136,800 7 7 5.3 5.55 325.00 22.85 25.6 22.85 25 -11,400 977,5500.29
11,870,250 -458,850 5.55 5.9 4.3 4.6 330.00 26.75 30.1 26.75 29.25 -99,750 1,878,1500.16
2,536,500 -51,300 4.95 4.95 3.7 3.9 335.00 31.6 32.85 31.3 31.85 -8,550 641,2500.25
12,169,500 -247,950 3.95 4.3 3.2 3.35 340.00 37.9 38.5 35.35 38.1 -79,800 1,929,4500.16
2,798,700 -99,750 3.5 3.6 2.8 2.95 345.00 43.5 43.5 40.5 42.5 -11,400 604,2000.22
17,812,500 -156,750 3.2 3.25 2.45 2.55 350.00 46.7 48 44.65 48 -57,000 1,168,5000.07
2,431,050 0 2.6 2.65 2.1 2.2 355.00 49.6 52.25 49.6 52.1 -5,700 276,4500.11
10,222,950 -598,500 2.45 2.45 1.8 1.9 360.00 54 56.5 53.1 55.25 -59,850 484,5000.05
1,955,100 59,850 1.95 1.95 1.55 1.6 365.00 47.5 0 37,0500.02
6,483,750 -735,300 1.65 1.7 1.3 1.4 370.00 66.85 66.85 66.35 66.35 -2,850 165,3000.03
1,416,450 -31,350 1.45 1.45 1.15 1.25 375.00 43.1 0 2,8500
5,035,950 51,300 1.35 1.4 1.05 1.1 380.00 74.4 74.5 73.5 73.5 11,400 54,1500.01
344,850 -5,700 1.2 1.2 1 1.05 385.00 34.8 0 2,8500.01
1,584,600 -68,400 1.05 1.05 0.85 0.95 390.00 36.5 0 2,8500
162,450 -14,250 0.95 0.95 0.8 0.85 395.00no data
7,780,500 -401,850 0.95 0.95 0.8 0.9 400.00 95.95 0 11,4000
156,750 2,850 0.85 0.85 0.7 0.7 405.00no data
786,600 -39,900 0.8 0.8 0.65 0.7 410.00no data
159,600 -11,400 0.7 0.7 0.6 0.6 415.00no data
1,536,150 -216,600 0.55 0.6 0.5 0.55 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.45 0.55 0.35 0.4 57,000 592,80020.8
210.00 0.8 0.8 0.45 0.55 11,400 34,200
5,700 0 116 220.00 0.8 0.8 0.4 0.55 0 151,05026.5
230.00 0.95 1.1 0.6 0.75 42,750 407,550
235.00 1.1 1.1 0.7 0.9 2,850 76,950
17,100 0 64.55 240.00 2.9 2.9 0.85 1 111,150 475,95027.83
245.00 1.4 1.4 1.05 1.3 -5,700 208,050
25,650 0 54.75 54.75 54 54 250.00 1.8 2.05 1.25 1.5 205,200 2,094,75081.67
2,850 0 62.1 255.00 2.1 2.1 1.55 1.7 -14,250 444,600156
2,850 -2,850 45.9 48 45.9 48 260.00 2.7 2.9 1.75 2.05 99,750 1,852,500650
8,550 2,850 39.65 39.65 39.65 39.65 265.00 3.3 3.4 2.15 2.45 -45,600 413,25048.33
17,100 0 41.4 270.00 3.95 4.5 2.6 2.95 -85,500 2,499,450146.17
5,700 0 32.7 32.7 32.7 32.7 275.00 7 7 3.2 3.6 -39,900 672,600118
108,300 34,200 27.65 30.9 27.65 29.05 280.00 5.5 6.1 3.95 4.4 287,850 5,437,80050.21
14,250 0 31.5 285.00 6.7 7.3 5 5.4 162,450 997,50070
367,650 228,000 22.5 23.55 19.85 21.4 290.00 9 9.3 6.25 6.75 45,600 3,770,55010.26
259,350 125,400 17.5 20.4 17 18.3 295.00 11 11.75 7.9 8.5 14,250 863,5503.33
2,616,300 256,500 16 17.35 14.2 15.4 300.00 12.85 13.7 9.85 10.45 -444,600 7,199,1002.75
1,510,500 752,400 13 14.65 12.05 12.85 305.00 15.55 16.65 12.35 13 199,500 1,476,3000.98
8,444,550 1,633,050 11.4 12.4 10 10.85 310.00 17.85 19.85 15.05 15.9 -131,100 5,087,2500.6
4,215,150 196,650 9.25 10.3 8.4 8.95 315.00 22.8 22.8 18.15 19.15 -76,950 1,348,0500.32
14,934,000 698,250 8.3 8.55 6.9 7.4 320.00 25 27.05 21.45 22.5 -188,100 3,944,4000.26
3,226,200 105,450 6.7 7 5.7 6.1 325.00 31.4 31.45 25.25 26.45 -42,750 988,9500.31
12,329,100 607,050 5.6 5.75 4.7 5 330.00 37.05 37.05 28.7 29.95 -188,100 1,977,9000.16
2,587,800 48,450 5 5 4 4.25 335.00 36.9 36.95 33.15 34.4 25,650 649,8000.25
12,417,450 -381,900 3.85 4.25 3.4 3.65 340.00 42 42 37.25 38.55 -196,650 2,009,2500.16
2,898,450 -82,650 3.45 3.6 3.05 3.2 345.00 46.45 46.45 42 44.5 -39,900 615,6000.21
17,969,250 285,000 3 3.45 2.65 2.8 350.00 55.9 55.9 46.25 48.25 -133,950 1,225,5000.07
2,431,050 -68,400 2.65 2.85 2.3 2.45 355.00 55.5 55.5 51 52.45 -19,950 282,1500.12
10,821,450 14,250 2.35 2.5 1.95 2.1 360.00 60 60 55.7 57.15 -19,950 544,3500.05
1,895,250 -85,500 1.95 1.95 1.65 1.85 365.00 47.5 0 37,0500.02
7,219,050 -404,700 1.75 1.75 1.45 1.6 370.00 78.1 78.1 64.8 67.7 17,100 168,1500.02
1,447,800 31,350 1.2 1.45 1.2 1.4 375.00 43.1 0 2,8500
4,984,650 -404,700 1.35 1.35 1.15 1.25 380.00 75.5 77.05 75.3 77.05 -5,700 42,7500.01
350,550 -5,700 0.9 1.2 0.85 1.15 385.00 34.8 0 2,8500.01
1,653,000 -142,500 0.85 1.05 0.85 1 390.00 36.5 0 2,8500
176,700 8,550 1 1 0.85 0.9 395.00no data
8,182,350 -621,300 0.9 1 0.8 0.95 400.00 95.95 0 11,4000
153,900 -5,700 0.85 0.9 0.7 0.9 405.00no data
826,500 -136,800 0.65 0.75 0.6 0.75 410.00no data
171,000 -22,800 0.6 0.7 0.6 0.65 415.00no data
1,752,750 -193,800 0.5 0.6 0.45 0.55 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.25 0.45 0.25 0.4 -11,400 535,80018.8
210.00 0.35 0.65 0.35 0.55 -11,400 22,800
5,700 0 116 220.00 0.4 0.8 0.35 0.6 11,400 151,05026.5
230.00 0.6 1.05 0.5 0.85 76,950 364,800
235.00 0.65 1.05 0.55 1 -5,700 74,100
17,100 -2,850 69.95 69.95 64.55 64.55 240.00 0.8 1.45 0.75 1.15 65,550 364,80021.33
245.00 0.95 1.75 0.9 1.4 82,650 213,750
25,650 0 86.5 250.00 1.3 2.15 1.05 1.7 438,900 1,889,55073.67
2,850 0 62.1 255.00 1.5 2.55 1.35 2 71,250 458,850161
5,700 2,850 54.55 54.55 54.55 54.55 260.00 1.95 3 1.6 2.4 456,000 1,752,750307.5
5,700 0 44.95 265.00 2.85 3.5 1.95 2.75 128,250 458,85080.5
17,100 5,700 44.35 44.45 41.4 41.4 270.00 2.8 4.3 2.35 3.45 589,950 2,584,950151.17
5,700 2,850 39.75 39.75 39.75 39.75 275.00 3.7 5.1 2.95 4.05 247,950 712,500125
74,100 54,150 35.6 36.85 29 30.1 280.00 4.5 6.35 3.7 5.05 1,148,550 5,149,95069.5
14,250 2,850 31.5 31.5 31.5 31.5 285.00 5.15 7.6 4.5 6.15 233,700 835,05058.6
139,650 51,300 29.05 29.05 21.75 22.7 290.00 5.4 9.15 5.4 7.55 524,400 3,724,95026.67
133,950 111,150 25.3 25.3 18.35 19.55 295.00 8.55 11.05 6.85 9.3 379,050 849,3006.34
2,359,800 1,336,650 20 22 15.65 16.5 300.00 9 13.2 8.25 11.25 641,250 7,643,7003.24
758,100 567,150 17 18.85 13.25 14 305.00 11.4 15.8 10.2 13.75 176,700 1,276,8001.68
6,811,500 3,613,800 15.4 16.25 11.2 11.85 310.00 11.8 18.7 11.8 16.55 897,750 5,218,3500.77
4,018,500 2,231,550 13.8 14.2 9.4 10 315.00 14.2 21.9 14.2 19.6 11,400 1,425,0000.35
14,235,750 3,759,150 11.7 11.7 7.8 8.2 320.00 18.55 25.25 17.8 23.05 -453,150 4,132,5000.29
3,120,750 1,054,500 8.6 9.6 6.5 6.9 325.00 23.1 28.55 20.9 26.5 -88,350 1,031,7000.33
11,722,050 4,115,400 7.85 8 5.35 5.7 330.00 26.3 32.65 24.1 30.7 -313,500 2,166,0000.18
2,539,350 467,400 7.4 7.4 4.5 4.85 335.00 30.45 36.5 27.8 34.95 -74,100 624,1500.25
12,799,350 1,399,350 5.7 5.7 3.9 4.15 340.00 34 41 32.05 38.8 -119,700 2,205,9000.17
2,981,100 188,100 4.55 4.8 3.45 3.65 345.00 37.3 44.8 37.3 44.15 -37,050 655,5000.22
17,684,250 2,086,200 4 4 3 3.15 350.00 42.8 49.95 40.2 47.95 -96,900 1,359,4500.08
2,499,450 139,650 3 3.4 1.55 2.7 355.00 48 49.15 48 49.15 -2,850 302,1000.12
10,807,200 584,250 3 3 2.2 2.35 360.00 51.3 59 51 57.45 -59,850 564,3000.05
1,980,750 71,250 2.2 2.4 1.9 2 365.00 47.5 0 37,0500.02
7,623,750 -114,000 1.75 2 1.6 1.75 370.00 60.75 62 60.2 62 -8,550 151,0500.02
1,416,450 88,350 1.95 1.95 1.45 1.55 375.00 43.1 0 2,8500
5,389,350 -5,700 1.55 1.55 1.25 1.4 380.00 68.4 71 67.9 71 0 48,4500.01
356,250 -79,800 1.15 1.25 1.15 1.25 385.00 34.8 0 2,8500.01
1,795,500 -74,100 1.2 1.2 0.95 1.1 390.00 36.5 0 2,8500
168,150 14,250 1.15 1.15 0.9 1 395.00no data
8,803,650 42,750 0.95 0.95 0.8 0.9 400.00 92.05 95.95 92.05 95.95 0 11,4000
159,600 -11,400 0.8 0.9 0.7 0.85 405.00no data
963,300 -139,650 0.75 0.75 0.6 0.7 410.00no data
193,800 51,300 0.65 0.7 0.55 0.65 415.00no data
1,946,550 -173,850 0.65 0.65 0.45 0.55 420.00 109 0 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.6 0.6 0.3 0.35 133,950 547,20019.2
210.00 0.7 0.7 0.35 0.35 19,950 34,200
5,700 0 116 220.00 0.9 0.95 0.4 0.45 62,700 139,65024.5
230.00 1.35 1.35 0.55 0.6 208,050 287,850
235.00 1.2 1.25 0.6 0.7 71,250 79,800
19,950 2,850 76.35 76.35 69.65 69.65 240.00 1.5 1.85 0.75 0.9 96,900 299,25015
245.00 3.4 3.4 0.85 1.05 68,400 131,100
25,650 0 86.5 250.00 2 2.6 1.05 1.3 387,600 1,450,65056.56
2,850 2,850 62.1 62.1 62.1 62.1 255.00 3 3 1.35 1.6 322,050 387,600136
2,850 2,850 59.35 59.35 59.35 59.35 260.00 2.5 3.6 1.55 1.8 416,100 1,296,750455
5,700 5,700 55.85 55.85 44.95 44.95 265.00 3 4.3 1.85 2.15 262,200 330,60058
11,400 5,700 44.1 44.1 43.25 43.25 270.00 3.6 5.1 2.2 2.55 416,100 1,995,000175
2,850 2,850 40.55 40.55 40.55 40.55 275.00 5 6 2.75 3.1 222,300 464,550163
19,950 14,250 37 41.5 35 40.75 280.00 5 7.15 3.3 3.85 1,256,850 4,001,400200.57
11,400 2,850 30.85 36.45 30.85 36.45 285.00 6.3 8.45 4 4.6 327,750 601,35052.75
88,350 71,250 28 33.2 27.45 31.6 290.00 6.85 10 4.9 5.6 832,200 3,200,55036.23
22,800 22,800 25.9 28.95 23.8 27.7 295.00 8.55 11.6 6 6.75 179,550 470,25020.63
1,023,150 530,100 21.6 26.5 19.9 24.8 300.00 9.8 13.7 7.25 8.1 823,650 7,002,4506.84
190,950 91,200 19 23.05 17.05 21.55 305.00 14.1 15.9 8.8 9.8 276,450 1,100,1005.76
3,197,700 2,365,500 18.4 20 14.55 18.6 310.00 13.65 18.45 10.8 11.85 991,800 4,320,6001.35
1,786,950 971,850 13.65 17.2 12.35 15.95 315.00 16.45 21 12.9 14.15 327,750 1,413,6000.79
10,476,600 3,043,800 14.2 14.85 10.3 13.55 320.00 19.4 24.05 15.45 16.75 946,200 4,585,6500.44
2,066,250 501,600 11.2 12.45 8.7 11.4 325.00 22 27 18.2 19.65 34,200 1,120,0500.54
7,606,650 1,747,050 9.35 10.4 7.1 9.55 330.00 26 30.5 21.1 22.65 -823,650 2,479,5000.33
2,071,950 136,800 7.45 8.6 5.95 7.9 335.00 32.55 32.55 24.4 26.35 -57,000 698,2500.34
11,400,000 1,906,650 6.95 7.25 5 6.55 340.00 33.75 38.55 28.1 29.85 -356,250 2,325,6000.2
2,793,000 310,650 6.2 6.2 3.1 5.55 345.00 35.5 43.3 32.6 33.8 -76,950 692,5500.25
15,598,050 846,450 5.15 5.4 3.6 4.75 350.00 42.4 46.5 36.4 37.9 -213,750 1,456,3500.09
2,359,800 2,850 4.35 4.6 2.95 4 355.00 47 49 44 44 -17,100 304,9500.13
10,222,950 447,450 3.8 3.9 2.5 3.4 360.00 54.55 54.7 44.55 46.35 -39,900 624,1500.06
1,909,500 356,250 3 3.5 2 2.8 365.00 47.5 0 37,0500.02
7,737,750 815,100 2.75 2.75 1.7 2.35 370.00 60.45 61 55.4 55.4 -5,700 159,6000.02
1,328,100 79,800 2.3 2.3 1.35 2 375.00 43.1 0 2,8500
5,395,050 627,000 1.8 1.85 1.25 1.65 380.00 71.6 71.6 71.6 71.6 0 48,4500.01
436,050 -65,550 1.3 1.6 1.05 1.5 385.00 34.8 0 2,8500.01
1,869,600 171,000 1.35 1.35 0.95 1.25 390.00 36.5 0 2,8500
153,900 17,100 1.2 1.2 0.85 1.15 395.00no data
8,760,900 544,350 1.15 1.15 0.8 1.05 400.00 88.15 88.15 88.15 88.15 0 11,4000
171,000 -2,850 0.75 0.95 0.65 0.9 405.00no data
1,102,950 265,050 0.7 0.8 0.6 0.75 410.00no data
142,500 -5,700 0.75 0.75 0.6 0.7 415.00no data
2,120,400 -14,250 0.65 0.7 0.5 0.65 420.00 109 109 109 109 2,850 11,4000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.1 0.65 0.1 0.5 259,350 413,25014.5
210.00 0.8 0.8 0.55 0.6 14,250 14,250
5,700 0 116 220.00 0.2 0.9 0.2 0.75 59,850 76,95013.5
230.00 0.3 1.35 0.3 0.85 71,250 79,800
235.00 0.45 1.45 0.45 0.8 8,550 8,550
17,100 -5,700 75 83.2 75 83.2 240.00 0.35 2 0.35 1.2 176,700 202,35011.83
245.00 0.25 2 0.25 1.4 28,500 62,700
25,650 0 86.5 250.00 0.3 2.7 0.2 1.65 872,100 1,063,05041.44
255.00 1.95 2.85 1.5 2.1 65,550 65,550
260.00 0.25 3.65 0.25 2.4 703,950 880,650
265.00 1.6 4 1.6 2.85 68,400 68,400
5,700 2,850 53.15 53.15 53.15 53.15 270.00 0.45 5.35 0.35 3.45 1,313,850 1,578,900277
275.00 0.75 6.05 0.75 4.1 242,250 242,250
5,700 0 72.85 72.85 72.85 72.85 280.00 0.6 7.3 0.45 4.9 1,202,700 2,744,550481.5
8,550 0 51 285.00 0.9 8.35 0.9 5.85 245,100 273,60032
17,100 8,550 39.3 39.3 32 32.75 290.00 0.75 10 0.55 6.95 1,188,450 2,368,350138.5
295.00 2.05 11.55 1.95 8.15 285,000 290,700
493,050 390,450 49.6 59.9 23.6 26.45 300.00 0.95 13.05 0.75 9.75 3,015,300 6,178,80012.53
99,750 99,750 36.25 36.25 21.55 23.1 305.00 1.4 15.45 0.85 11.4 441,750 823,6508.26
832,200 775,200 44.7 50.1 17.8 20.4 310.00 1.75 17.85 1.05 13.4 669,750 3,328,8004
815,100 809,400 42 42 15 17.55 315.00 1.9 20 1.35 15.6 296,400 1,085,8501.33
7,432,800 7,062,300 32.5 42 12.9 15.25 320.00 3.05 22.35 1.7 18.05 963,300 3,639,4500.49
1,564,650 1,467,750 29 33.2 11.05 13.15 325.00 3.45 28.4 2.2 20.8 54,150 1,085,8500.69
5,859,600 4,400,400 23.65 32.25 9.45 11 330.00 5.25 28.6 2.85 23.5 216,600 3,303,1500.56
1,935,150 1,396,500 21 28 8.1 9.25 335.00 6.95 31 3.75 26.7 -128,250 755,2500.39
9,493,350 4,243,650 17.3 24.45 6.8 7.75 340.00 8.15 36.3 5 30.4 -1,305,300 2,681,8500.28
2,482,350 -199,500 14.85 21 5.85 6.55 345.00 11.2 40 6.5 34.8 -416,100 769,5000.31
14,751,600 5,583,150 12.5 17.95 4.95 5.5 350.00 13.8 45 8.4 37.85 199,500 1,670,1000.11
2,356,950 886,350 10.15 15.15 4.15 4.65 355.00 14.3 47.35 10.6 41.95 59,850 322,0500.14
9,775,500 4,018,500 8.45 12.85 3.45 3.9 360.00 19 51.45 13.2 47.65 94,050 664,0500.07
1,553,250 91,200 6.7 10.55 2.85 3.2 365.00 19.3 51.9 16.15 47.5 25,650 37,0500.02
6,922,650 1,692,900 5.45 8.7 2.3 2.65 370.00 23.15 59.3 19.1 56.75 39,900 165,3000.02
1,248,300 -37,050 4.45 7.05 2 2.25 375.00 43.1 43.1 43.1 43.1 2,850 2,8500
4,768,050 1,345,200 3.35 5.85 1.7 1.95 380.00 30.9 69.5 27.35 67.1 5,700 48,4500.01
501,600 247,950 3.35 4.8 1.5 1.65 385.00 34.8 34.8 34.8 34.8 2,850 2,8500.01
1,698,600 527,250 2.4 4 1.3 1.45 390.00 36.5 36.5 36.5 36.5 2,850 2,8500
136,800 39,900 2.95 3.35 1.1 1.25 395.00no data
8,216,550 1,328,100 1.85 2.9 1.05 1.15 400.00 48.8 48.8 48.8 48.8 -2,850 11,4000
173,850 94,050 1.75 2.3 0.9 0.95 405.00no data
837,900 -62,700 1.3 2 0.8 0.85 410.00no data
148,200 31,350 1.2 1.7 0.65 0.75 415.00no data
2,134,650 487,350 1.15 1.55 0.65 0.7 420.00 75 0 8,5500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.1 0.1 0.1 0.1 0 153,9005.4
5,700 0 116 220.00 0.15 0 17,1003
230.00 0.2 0 8,550
22,800 0 105.7 240.00 0.25 0 25,6501.13
245.00 0.3 0 34,200
25,650 0 86.5 250.00 0.35 0.35 0.25 0.25 2,850 190,9507.44
260.00 0.35 0.45 0.35 0.45 2,850 176,700
2,850 0 68.5 270.00 0.4 0.45 0.4 0.45 2,850 265,05093
5,700 0 66.5 280.00 0.65 0.65 0.5 0.65 -68,400 1,541,850270.5
8,550 0 51 285.00 0.95 0 28,5003.33
8,550 0 49 290.00 0.85 0.85 0.65 0.85 8,550 1,179,900138
295.00 4.5 0 5,700
102,600 0 47.75 50.6 47.25 47.95 300.00 1.2 1.3 0.95 1.2 91,200 3,163,50030.83
305.00 1.4 1.55 1.25 1.45 48,450 381,900
57,000 0 38.5 41.9 38.5 41.9 310.00 1.9 2.1 1.6 1.9 -2,850 2,659,05046.65
5,700 0 31.25 315.00 2.55 2.7 2.1 2.4 14,250 789,450138.5
370,500 -14,250 28.2 32.45 28.2 30.25 320.00 3.95 3.95 2.8 3.2 22,800 2,676,1507.22
96,900 2,850 26 29.5 26 26.45 325.00 4.7 4.7 3.6 4.25 -8,550 1,031,70010.65
1,459,200 -37,050 21.4 25.75 21.4 22.5 330.00 6 6.4 4.7 5.55 256,500 3,086,5502.12
538,650 -2,850 18.5 22.25 18.25 19.5 335.00 7.85 7.85 6.25 7.35 111,150 883,5001.64
5,249,700 -356,250 16.95 19.15 15.6 16.55 340.00 10 10.7 8 9.4 407,550 3,987,1500.76
2,681,850 -2,850 13.65 16.35 13.2 14 345.00 13 13.35 10.25 11.95 247,950 1,185,6000.44
9,168,450 960,450 11.45 13.85 11.1 11.9 350.00 14.85 16.2 12.75 14.7 168,150 1,470,6000.16
1,470,600 270,750 9.8 11.55 9.25 9.7 355.00 19.15 19.3 15.5 17.65 42,750 262,2000.18
5,757,000 778,050 8.2 9.6 7.5 8 360.00 22.5 22.5 18.5 20.8 68,400 570,0000.1
1,462,050 142,500 6.05 7.8 6.05 6.45 365.00 25.4 25.4 21.95 22.6 2,850 11,4000.01
5,229,750 205,200 5.2 6.35 5 5.2 370.00 26.8 28.4 25.55 27.8 -2,850 125,4000.02
1,285,350 57,000 4.3 5.2 4.1 4.3 375.00no data
3,422,850 225,150 3.35 4.3 3.35 3.5 380.00 38 0 42,7500.01
253,650 39,900 3 3.6 2.9 3.05 385.00no data
1,171,350 -45,600 2.4 2.95 2.4 2.5 390.00no data
96,900 11,400 2.1 2.45 2 2.1 395.00no data
6,888,450 228,000 1.9 2.2 1.8 1.9 400.00 58.7 0 14,2500
79,800 14,250 1.45 1.55 1.45 1.55 405.00no data
900,600 39,900 1.55 1.6 1.2 1.3 410.00no data
116,850 22,800 1.15 1.15 1.05 1.1 415.00no data
1,647,300 17,100 1.1 1.15 0.95 1.05 420.00 75 0 8,5500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.15 0.15 0.1 0.1 0 153,9005.4
5,700 0 116 220.00 0.15 0 17,1003
230.00 0.2 0 8,550
22,800 0 105.7 240.00 0.25 0 25,6501.13
245.00 0.3 0.3 0.3 0.3 5,700 34,200
25,650 0 86.5 250.00 0.45 0.45 0.35 0.35 2,850 188,1007.33
260.00 0.45 0.45 0.4 0.45 0 173,850
2,850 0 68.5 270.00 0.55 0.55 0.5 0.5 2,850 262,20092
5,700 0 66.5 280.00 0.7 0.85 0.6 0.7 -5,700 1,610,250282.5
8,550 0 51 285.00 0.95 0 28,5003.33
8,550 0 49 290.00 0.95 1.15 0.85 0.95 -11,400 1,171,350137
295.00 4.5 0 5,700
102,600 -14,250 44 46.75 44 46.75 300.00 1.65 1.8 1.35 1.4 -2,850 3,072,30029.94
305.00 1.8 2.3 1.7 1.75 11,400 333,450
57,000 5,700 34.8 37.35 34.8 37.35 310.00 2.5 2.8 2.2 2.3 57,000 2,661,90046.7
5,700 0 31.25 315.00 3.35 3.65 2.85 2.95 22,800 775,200136
384,750 -17,100 27.8 29.5 26.1 29.3 320.00 4.25 4.85 3.75 3.85 -45,600 2,653,3506.9
94,050 -5,700 24.25 25.5 22.85 25 325.00 5.5 6.3 4.85 4.95 34,200 1,040,25011.06
1,496,250 37,050 22 23 19.55 22.05 330.00 7 8.2 6.3 6.45 11,400 2,830,0501.89
541,500 0 19.05 19.3 16.7 18.7 335.00 8.95 10.4 8.15 8.3 8,550 772,3501.43
5,605,950 -31,350 16.3 16.55 14.4 16.05 340.00 11 13 10.3 10.5 65,550 3,579,6000.64
2,684,700 2,850 14.2 14.25 12.2 13.55 345.00 13.9 15.85 12.8 13.05 14,250 937,6500.35
8,208,000 -136,800 11.95 12 10.3 11.35 350.00 16.5 18.75 15.45 15.75 -68,400 1,302,4500.16
1,199,850 28,500 9.75 9.75 8.55 9.35 355.00 20.05 21.15 18.6 18.8 -8,550 219,4500.18
4,978,950 171,000 8.2 8.2 7.05 7.7 360.00 23.4 25.3 21.9 22.1 -28,500 501,6000.1
1,319,550 -34,200 6.7 6.75 5.7 6.2 365.00 25.55 25.65 25.5 25.6 -2,850 8,5500.01
5,024,550 -96,900 5.4 5.5 4.6 5 370.00 32.45 32.45 29.25 29.35 -2,850 128,2500.03
1,228,350 -5,700 4.55 4.55 3.85 4.15 375.00no data
3,197,700 31,350 3.65 3.85 3.25 3.45 380.00 38 38 37.9 38 -11,400 42,7500.01
213,750 48,450 2.75 3.1 2.75 2.85 385.00no data
1,216,950 19,950 2.6 2.75 2.3 2.45 390.00no data
85,500 11,400 2.3 2.3 2 2.1 395.00no data
6,660,450 185,250 2.1 2.15 1.75 1.85 400.00 58.7 58.7 58.7 58.7 2,850 14,2500
65,550 51,300 1.5 1.6 1.4 1.5 405.00no data
860,700 -82,650 1.4 1.5 1.25 1.3 410.00no data
94,050 5,700 1.2 1.2 1.05 1.1 415.00no data
1,630,200 48,450 1.4 1.4 0.95 1 420.00 75 0 8,5500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.2 0.2 0.15 0.15 2,850 153,9005.4
5,700 0 116 220.00 0.15 0 17,1003
230.00 0.25 0.25 0.2 0.2 2,850 8,550
22,800 0 105.7 240.00 0.35 0.35 0.25 0.25 0 25,6501.13
245.00 0.45 0 28,500
25,650 0 86.5 250.00 0.4 0.45 0.35 0.45 11,400 185,2507.22
260.00 0.5 0.5 0.45 0.5 0 173,850
2,850 0 68.5 270.00 0.5 0.6 0.5 0.55 -11,400 259,35091
5,700 0 66.5 280.00 1 1 0.7 0.75 82,650 1,615,950283.5
8,550 0 51 285.00 0.95 0 28,5003.33
8,550 0 49 290.00 1.4 1.4 1 1.05 -19,950 1,182,750138.33
295.00 4.5 0 5,700
116,850 -8,550 46 49 46 46.45 300.00 1.75 2.1 1.5 1.65 48,450 3,075,15026.32
305.00 2.9 2.9 1.8 2.05 17,100 322,050
51,300 0 38.2 40.1 37.45 38 310.00 3.25 3.35 2.35 2.65 -79,800 2,604,90050.78
5,700 0 31.25 315.00 3.95 4.15 3.1 3.4 54,150 752,400132
401,850 11,400 28.4 32.45 28 29.1 320.00 5.15 5.4 3.9 4.35 22,800 2,698,9506.72
99,750 17,100 24.5 28.4 24.5 25.5 325.00 6.7 6.8 5 5.6 0 1,006,05010.09
1,459,200 -202,350 21.35 25.45 21.05 22.05 330.00 8.1 8.6 6.4 7.2 116,850 2,818,6501.93
541,500 -76,950 19.05 22.15 18.25 19 335.00 10.75 10.85 8.1 9.15 102,600 763,8001.41
5,637,300 -139,650 15.75 19.3 15.7 16.3 340.00 12.15 13.3 10.1 11.5 159,600 3,514,0500.62
2,681,850 193,800 14.45 16.65 13.5 13.9 345.00 15.85 16.1 12.5 14.05 245,100 923,4000.34
8,344,800 741,000 11.8 14.25 11.35 11.7 350.00 18.45 19 14.95 16.85 94,050 1,370,8500.16
1,171,350 128,250 9.95 11.9 9.45 9.7 355.00 21.5 21.5 17.95 19.7 -2,850 228,0000.19
4,807,950 210,900 8.4 10.05 7.8 8 360.00 24.35 24.4 20.85 23.15 -19,950 530,1000.11
1,353,750 68,400 7.1 8.25 6.3 6.5 365.00 27.3 0 11,4000.01
5,121,450 598,500 5.5 6.85 5.1 5.25 370.00 30 30.35 27.6 29.85 0 131,1000.03
1,234,050 59,850 4.7 5.6 4.25 4.35 375.00no data
3,166,350 185,250 3.9 4.7 3.5 3.65 380.00 38 38 38 38 -2,850 54,1500.02
165,300 42,750 3.35 4 3.1 3.1 385.00no data
1,197,000 225,150 2.85 3.3 2.5 2.55 390.00no data
74,100 8,550 3.15 3.15 2.05 2.35 395.00no data
6,475,200 547,200 2.25 2.5 1.95 2 400.00 59.4 0 11,4000
14,250 14,250 2 2 1.55 1.7 405.00no data
943,350 156,750 1.7 1.75 1.35 1.4 410.00no data
88,350 68,400 1.4 1.5 1.1 1.2 415.00no data
1,581,750 68,400 1.2 1.4 1 1.05 420.00 75 75 75 75 2,850 8,5500.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 0 144 200.00 0.2 0.2 0.15 0.15 17,100 151,0505.3
5,700 0 116 220.00 0.15 0.15 0.15 0.15 -2,850 17,1003
230.00 0.2 0 5,700
22,800 0 105 105.7 105 105.7 240.00 0.25 0.35 0.25 0.35 8,550 25,6501.13
245.00 0.45 0.45 0.45 0.45 2,850 28,500
25,650 0 86.5 250.00 0.4 0.6 0.4 0.5 22,800 173,8506.78
260.00 0.5 0.6 0.5 0.6 -14,250 173,850
2,850 0 68.5 270.00 0.55 0.85 0.55 0.8 17,100 270,75095
5,700 0 66.5 280.00 0.75 1.05 0.75 1 -37,050 1,533,300269
8,550 0 51 285.00 0.95 0 28,5003.33
8,550 0 49 290.00 1.05 1.6 1 1.5 68,400 1,202,700140.67
295.00 4.5 0 5,700
125,400 2,850 45.55 48.05 43.95 43.95 300.00 2.1 2.45 1.55 2.3 68,400 3,026,70024.14
305.00 2.4 3.25 1.9 2.9 25,650 304,950
51,300 2,850 37.4 39.4 34.2 34.65 310.00 3.15 3.8 2.4 3.55 -128,250 2,684,70052.33
5,700 -2,850 31.25 31.25 31.25 31.25 315.00 3.95 4.75 3.05 4.45 34,200 698,250122.5
390,450 -14,250 29 31.1 26.8 27.35 320.00 4.95 6.05 4.05 5.75 51,300 2,676,1506.85
82,650 17,100 25 27.6 22.95 23.5 325.00 6.4 7.6 5.15 7.25 219,450 1,006,05012.17
1,661,550 48,450 22.4 23.95 19.7 20.25 330.00 8.35 9.6 6.65 9.15 57,000 2,701,8001.63
618,450 19,950 19.5 20.7 17.1 17.5 335.00 10.4 11.8 8.5 11.45 51,300 661,2001.07
5,776,950 122,550 16.45 18.1 14.75 15.25 340.00 13.15 14.5 10.6 14 168,150 3,354,4500.58
2,488,050 219,450 14.5 15.55 12.65 13.05 345.00 16 17.5 13.1 17 45,600 678,3000.27
7,603,800 -225,150 12 13.25 10.65 11 350.00 19 20.5 15.7 19.85 -119,700 1,276,8000.17
1,043,100 -14,250 10.15 11.05 8.95 9.15 355.00 21 23.45 18.7 22.9 5,700 230,8500.22
4,597,050 96,900 8.2 9.3 7.4 7.65 360.00 24.3 26.3 21.75 26.25 -22,800 550,0500.12
1,285,350 -19,950 7.1 7.6 6.1 6.3 365.00 27.3 0 11,4000.01
4,522,950 17,100 5.8 6.3 5 5.2 370.00 31.2 33.45 30.25 33.45 -14,250 131,1000.03
1,174,200 42,750 4.65 5.15 4.15 4.25 375.00no data
2,981,100 159,600 3.95 4.35 3.5 3.65 380.00 40.45 40.45 37.55 37.7 -8,550 57,0000.02
122,550 22,800 3.75 3.75 3 3.15 385.00no data
971,850 111,150 3.05 3.25 2.55 2.7 390.00no data
65,550 -8,550 2.4 2.45 2.35 2.35 395.00no data
5,928,000 290,700 2.3 2.4 1.95 2.05 400.00 59.4 0 11,4000
786,600 142,500 1.65 1.7 1.4 1.45 410.00no data
19,950 17,100 1.65 1.65 1.15 1.2 415.00no data
1,513,350 68,400 1.25 1.35 1.05 1.1 420.00 84.5 0 5,7000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28,500 -5,700 144 144 144 144 200.00 0.2 0.8 0.2 0.2 28,500 133,9504.7
5,700 0 116 220.00 0.2 0.2 0.15 0.15 0 19,9503.5
230.00 0.2 0.2 0.2 0.2 0 5,700
22,800 22,800 102.5 102.5 102.5 102.5 240.00 0.2 0.25 0.2 0.25 14,250 17,1000.75
245.00 0.35 0 25,650
25,650 0 86.5 250.00 0.45 0.45 0.35 0.45 0 151,0505.89
260.00 0.55 0.65 0.45 0.45 -5,700 188,100
2,850 0 68.5 270.00 0.6 0.7 0.6 0.65 45,600 253,65089
5,700 0 66.5 66.5 66.5 66.5 280.00 0.8 1 0.7 0.85 25,650 1,570,350275.5
8,550 0 51 285.00 0.95 0.95 0.95 0.95 5,700 28,5003.33
8,550 0 49 290.00 1.1 1.35 1 1.2 25,650 1,134,300132.67
295.00 4.5 0 5,700
122,550 2,850 48.4 49 44 44 300.00 2.4 2.4 1.55 1.95 256,500 2,958,30024.14
305.00 2.15 2.6 2 2.4 48,450 279,300
48,450 -5,700 39.75 39.95 35.6 35.8 310.00 2.8 3.4 2.6 3.15 270,750 2,812,95058.06
8,550 0 34.7 34.7 33.6 33.6 315.00 3.75 4.3 3.45 4.05 91,200 664,05077.67
404,700 31,350 31 32.15 27 28.5 320.00 4.95 5.65 4.4 5.25 125,400 2,624,8506.49
65,550 14,250 27.55 28.25 23.75 25 325.00 6.6 7.25 5.7 6.75 116,850 786,60012
1,613,100 259,350 22.95 25.3 20.3 21.5 330.00 8.15 9.3 7.2 8.55 262,200 2,644,8001.64
598,500 -25,650 20.45 22.15 17.65 18.65 335.00 9.8 11.6 9.05 10.75 57,000 609,9001.02
5,654,400 578,550 17.15 19.45 15.2 16.2 340.00 12.75 14.3 11.15 13.2 886,350 3,186,3000.56
2,268,600 458,850 14.2 16.95 13.2 14 345.00 15.1 16.95 13.7 16 142,500 632,7000.28
7,828,950 1,621,650 12.35 14.75 11.2 11.95 350.00 18.5 19.9 16.2 18.9 171,000 1,396,5000.18
1,057,350 156,750 10.85 12.45 9.5 10.05 355.00 19.75 23.05 19.2 22.1 79,800 225,1500.21
4,500,150 570,000 9 10.6 8 8.45 360.00 24 26.15 22.3 25.4 48,450 572,8500.13
1,305,300 68,400 7.45 8.8 6.6 7 365.00 27.3 27.3 27.3 27.3 2,850 11,4000.01
4,505,850 418,950 6.2 7.35 5.5 5.75 370.00 31.85 32.9 29.95 32.9 -5,700 145,3500.03
1,131,450 42,750 5.1 6.1 4.6 4.85 375.00no data
2,821,500 245,100 4.35 5.25 3.9 4.1 380.00 39.35 42.15 39 42.15 14,250 65,5500.02
99,750 5,700 4.05 4.5 3.45 3.6 385.00no data
860,700 122,550 3.05 3.8 2.85 3 390.00no data
74,100 31,350 3.6 3.6 2.45 2.45 395.00no data
5,637,300 418,950 2.4 2.85 2.2 2.3 400.00 60.4 60.4 58.35 59.4 0 11,4000
644,100 57,000 1.95 2.1 1.5 1.6 410.00no data
2,850 0 1.25 415.00no data
1,444,950 171,000 1.3 1.6 1.15 1.2 420.00 84.5 0 5,7000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
34,200 0 136 200.00 0.15 0.2 0.15 0.2 0 105,4503.08
5,700 0 116 220.00 0.25 0.4 0.1 0.1 5,700 19,9503.5
230.00 0.45 0 5,700
240.00 0.5 0 2,850
245.00 0.45 0.5 0.35 0.35 0 25,650
25,650 0 86.5 250.00 0.4 0.45 0.35 0.45 -17,100 151,0505.89
260.00 0.6 0.6 0.45 0.5 -19,950 193,800
2,850 0 68.5 270.00 0.75 0.75 0.55 0.65 2,850 208,05073
5,700 0 64 280.00 0.95 0.95 0.8 0.9 76,950 1,544,700271
8,550 0 51 285.00 1 1 0.9 0.95 5,700 22,8002.67
8,550 0 49 290.00 1.3 1.45 1.15 1.25 236,550 1,108,650129.67
295.00 4.5 0 5,700
119,700 28,500 42.9 48.1 42.9 47.1 300.00 2.4 2.45 1.7 1.9 253,650 2,701,80022.57
305.00 2.95 3.05 2.3 2.4 14,250 230,850
54,150 14,250 35.15 38.9 33.15 37.75 310.00 3.4 3.9 2.85 3.1 267,900 2,542,20046.95
8,550 5,700 30.75 30.75 30.1 30.1 315.00 4.85 5.05 3.7 4.05 99,750 572,85067
373,350 0 26.35 31 25.75 30 320.00 5.6 6.5 4.7 5.1 310,650 2,499,4506.69
51,300 5,700 32.2 32.2 22.05 26 325.00 14.2 14.2 5.95 6.55 139,650 669,75013.06
1,353,750 -128,250 20.35 24.3 19 22.95 330.00 8.5 10.2 7.5 8.25 133,950 2,382,6001.76
624,150 -22,800 17 21.2 16.55 19.95 335.00 11.7 12.6 9.45 10.3 82,650 552,9000.89
5,075,850 287,850 15.05 18.5 14 17.55 340.00 14.45 15.25 11.55 12.6 242,250 2,299,9500.45
1,809,750 430,350 14.6 16 12 15.15 345.00 16.35 18.2 14 15.15 199,500 490,2000.27
6,207,300 1,339,500 11.25 13.85 10.2 12.9 350.00 19.05 21.25 16.65 17.95 136,800 1,225,5000.2
900,600 256,500 9.75 11.6 8.5 10.85 355.00 23.75 24.3 19.85 20.95 19,950 145,3500.16
3,930,150 404,700 8.1 9.75 7.1 9.1 360.00 26.05 28 22.6 24.3 25,650 524,4000.13
1,236,900 265,050 6.9 8 5.95 7.55 365.00 30.05 0 8,5500.01
4,086,900 1,325,250 5.75 6.7 4.9 6.25 370.00 33.6 33.6 29.6 30.7 -2,850 151,0500.04
1,088,700 233,700 4.65 5.5 4.1 5.2 375.00no data
2,576,400 458,850 3.8 4.7 3.5 4.4 380.00 42.5 42.5 40.15 40.15 19,950 51,3000.02
94,050 59,850 3.55 3.9 3 3.75 385.00no data
738,150 116,850 3 3.35 2.6 3.2 390.00no data
42,750 31,350 3.15 3.15 2.25 2.7 395.00no data
5,218,350 344,850 2.35 2.7 2 2.4 400.00 62 0 11,4000
587,100 37,050 2.05 2.15 1.4 1.7 410.00no data
2,850 0 1.25 415.00no data
1,273,950 233,700 1.5 1.8 1.1 1.35 420.00 84.5 0 5,7000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
34,200 0 136 200.00 0.15 0.15 0.15 0.15 22,800 105,4503.08
5,700 0 116 220.00 0.25 0.25 0.25 0.25 0 14,2502.5
230.00 0.45 0 5,700
240.00 0.5 0 2,850
245.00 0.5 0.5 0.5 0.5 0 25,650
25,650 0 86.5 250.00 0.7 0.8 0.4 0.45 0 168,1506.56
260.00 0.9 0.9 0.5 0.65 -14,250 213,750
2,850 0 68.5 270.00 0.9 0.9 0.6 0.75 5,700 205,20072
5,700 0 64 64 64 64 280.00 2.25 2.25 0.95 1.1 228,000 1,467,750257.5
8,550 0 51 285.00 2.5 0 17,1002
8,550 0 49 290.00 1.8 1.95 1.35 1.6 125,400 872,100102
295.00 4.5 0 5,700
91,200 -8,550 43 45.55 42.3 42.3 300.00 5.8 5.8 2.25 2.55 313,500 2,448,15026.84
305.00 3.8 3.8 2.85 3.2 19,950 216,600
39,900 2,850 35.5 37.5 33.55 34 310.00 5.45 5.45 3.65 4 162,450 2,274,30057
2,850 0 44.5 315.00 6.3 6.3 4.65 5.05 190,950 473,100166
373,350 -31,350 25.6 30.6 25.6 27.1 320.00 7.65 7.65 5.9 6.35 199,500 2,188,8005.86
45,600 5,700 23.1 26.6 23.1 23.4 325.00 8.55 8.75 7.45 7.95 188,100 530,10011.63
1,482,000 -51,300 19.85 24 19.75 20.55 330.00 11.55 11.6 9.1 9.8 393,300 2,248,6501.52
646,950 136,800 17.1 21 16.9 17.85 335.00 13.9 13.9 11.2 12.05 76,950 470,2500.73
4,788,000 1,755,600 14.9 18.5 14.45 15.45 340.00 16.35 16.65 13.5 14.55 515,850 2,057,7000.43
1,379,400 661,200 12.7 16.05 12.5 13.2 345.00 17.3 18.35 16.15 17.2 119,700 290,7000.21
4,867,800 892,050 11 13.8 10.75 11.15 350.00 20.8 21.5 19 20.15 165,300 1,088,7000.22
644,100 145,350 9.6 11.8 9.05 9.35 355.00 23.15 24.8 22.85 23.5 51,300 125,4000.19
3,525,450 467,400 7.4 10.05 7.4 7.85 360.00 27 28.2 25.6 27.3 22,800 498,7500.14
971,850 416,100 6.55 8.5 6.2 6.45 365.00 29.05 30.05 29.05 30.05 5,700 8,5500.01
2,761,650 564,300 5.55 7.15 5.2 5.4 370.00 33.45 35.1 33.45 34.25 14,250 153,9000.06
855,000 441,750 4.5 6.05 4.3 4.5 375.00no data
2,117,550 444,600 4.75 5.15 3.7 3.85 380.00 42 42 41.9 41.9 5,700 31,3500.01
34,200 11,400 4 4.45 3.7 3.7 385.00no data
621,300 45,600 2.95 3.75 2.7 2.8 390.00no data
11,400 0 3.2 395.00no data
4,873,500 681,150 2.4 2.9 2.1 2.2 400.00 62 0 11,4000
550,050 128,250 1.85 2.1 1.45 1.55 410.00no data
2,850 0 1.4 1.4 1.25 1.25 415.00no data
1,040,250 239,400 1.5 1.65 1.1 1.2 420.00 84.5 0 5,7000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
34,200 22,800 137 137 118 136 200.00 0.25 2.4 0.1 0.2 34,200 82,6502.42
5,700 5,700 116 116 116 116 220.00 0.15 0.15 0.15 0.15 5,700 14,2502.5
230.00 0.45 0.45 0.45 0.45 0 5,700
240.00 0.5 0.5 0.5 0.5 2,850 2,850
245.00 0.35 0.35 0.35 0.35 0 25,650
25,650 22,800 86.5 86.5 86.5 86.5 250.00 0.5 0.6 0.35 0.6 17,100 168,1506.56
260.00 0.85 1 0.5 0.95 22,800 228,000
2,850 2,850 68.5 68.5 68.5 68.5 270.00 1.5 1.5 1 1.1 165,300 199,50070
5,700 5,700 58.5 58.5 58.5 58.5 280.00 2.05 2.2 1.5 2 179,550 1,239,750217.5
8,550 0 51 285.00 2.5 2.5 2.5 2.5 5,700 17,1002
8,550 8,550 50 50 49 49 290.00 2.5 2.95 2 2.5 228,000 746,70087.33
295.00 4.5 0 5,700
99,750 5,700 40 41.7 39.2 41.1 300.00 5 5 3.1 3.55 -65,550 2,134,65021.4
305.00 4.6 4.65 3.3 4.3 105,450 196,650
37,050 19,950 32.5 33.25 30.2 30.2 310.00 6.65 6.8 4.95 5.3 339,150 2,111,85057
2,850 0 44.5 315.00 7.95 8.35 6.25 6.55 79,800 282,15099
404,700 28,500 25.6 27.05 24.05 24.3 320.00 9.7 10 7.75 8.15 151,050 1,989,3004.92
39,900 19,950 21.9 24.25 20.55 21.05 325.00 11.7 12.15 9.7 10.15 153,900 342,0008.57
1,533,300 2,850 20.65 21.35 17.9 18.35 330.00 14.05 14.6 11.6 12.35 219,450 1,855,3501.21
510,150 213,750 18.1 18.8 15.5 16.05 335.00 16.55 17.15 13.9 14.9 190,950 393,3000.77
3,032,400 473,100 15.9 16.55 13.35 13.9 340.00 19.95 20 16.5 17.65 111,150 1,541,8500.51
718,200 133,950 14.3 14.3 11.75 11.9 345.00 22.4 23 19.55 20.65 5,700 171,0000.24
3,975,750 507,300 12.05 12.45 9.9 10.25 350.00 25.75 26.25 22.65 23.9 82,650 923,4000.23
498,750 88,350 10.1 10.6 8.45 8.6 355.00 29.35 29.75 25.75 27.1 34,200 74,1000.15
3,058,050 399,000 7.85 9.15 7.15 7.35 360.00 31 31.3 29.85 30.9 68,400 475,9500.16
555,750 159,600 7.45 7.75 6 6.15 365.00 32.8 32.8 32.8 32.8 2,850 2,8500.01
2,197,350 393,300 6.25 6.55 4.95 5.1 370.00 38.5 39.1 38.5 39.1 2,850 139,6500.06
413,250 142,500 5.45 5.55 4.2 4.4 375.00no data
1,672,950 142,500 4.8 4.8 3.55 3.75 380.00 47.3 0 25,6500.02
22,800 2,850 4.15 4.15 4.1 4.1 385.00no data
575,700 233,700 3.55 3.6 2.7 2.85 390.00no data
11,400 0 3.2 395.00no data
4,192,350 387,600 2.6 2.85 2.15 2.35 400.00 62 0 11,4000
421,800 74,100 2 2.1 1.6 1.85 410.00no data
2,850 0 5.6 415.00no data
800,850 219,450 1.8 2.05 1.35 1.5 420.00 84.5 0 5,7000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,400 5,700 137 137 137 137 200.00 0.25 0.25 0.2 0.25 19,950 48,4504.25
220.00 0.5 0 8,550
230.00 0.85 0.85 0.85 0.85 5,700 5,700
245.00 0.6 0 25,650
2,850 0 84.5 250.00 0.5 0.55 0.4 0.55 14,250 151,05053
260.00 0.8 0.85 0.7 0.85 -5,700 205,200
270.00 0.9 1.7 0.85 1.35 8,550 34,200
280.00 1.5 1.7 1.2 1.5 136,800 1,060,200
8,550 0 51 285.00 1.75 2.35 1.75 2.35 2,850 11,4001.33
290.00 2.3 2.55 1.8 2.45 199,500 518,700
295.00 4.5 0 5,700
94,050 -193,800 45 45.15 40.25 40.45 300.00 3.75 4.1 3 4 273,600 2,200,20023.39
305.00 4.25 5.05 4.25 5 28,500 91,200
17,100 2,850 40.1 40.1 40.1 40.1 310.00 5.45 6.3 5 6.1 735,300 1,772,700103.67
2,850 0 44.5 315.00 7.6 7.7 6.3 7.5 45,600 202,35071
376,200 28,500 30.95 31.05 25.9 26.3 320.00 7.35 9.5 7.35 9.25 230,850 1,838,2504.89
19,950 11,400 28.3 28.3 22.9 23.2 325.00 9.55 11.55 9.55 11.15 34,200 188,1009.43
1,530,450 74,100 22.5 25.75 20.2 20.55 330.00 11.3 13.85 11.3 13.45 96,900 1,635,9001.07
296,400 145,350 22.2 22.8 17.8 18.1 335.00 14.8 16.4 13.7 16.05 91,200 202,3500.68
2,559,300 806,550 19.45 20.5 15.5 15.9 340.00 17.2 19.25 16 18.7 230,850 1,430,7000.56
584,250 230,850 19.55 19.55 13.6 13.9 345.00 18.85 21.9 18.7 21.75 68,400 165,3000.28
3,468,450 912,000 15.5 16 11.8 12.05 350.00 22.75 25.45 21.65 24.95 62,700 840,7500.24
410,400 151,050 13.6 13.8 10.25 10.5 355.00 25.35 27.55 25.35 27.55 5,700 39,9000.1
2,659,050 438,900 11.5 12.4 8.8 9 360.00 27.9 31.15 27.9 31.15 68,400 407,5500.15
396,150 236,550 10 10.6 7.5 7.65 365.00no data
1,804,050 1,011,750 8.55 9.35 6.3 6.55 370.00 35.45 36.65 35.45 36.65 39,900 136,8000.08
270,750 228,000 7.2 7.65 5.6 5.7 375.00no data
1,530,450 604,200 6.95 7.15 4.7 4.85 380.00 43 47.3 43 47.3 11,400 25,6500.02
19,950 19,950 4.75 5.5 4.05 4.4 385.00no data
342,000 68,400 5.5 5.5 3.6 3.75 390.00no data
11,400 11,400 3.55 4.5 3.2 3.2 395.00no data
3,804,750 550,050 4 4.15 2.8 2.9 400.00 62 62 62 62 11,400 11,4000
347,700 54,150 2.85 3.05 2.1 2.2 410.00no data
2,850 0 5.6 415.00no data
581,400 350,550 2.15 2.35 1.75 1.9 420.00 84.5 0 5,7000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 0 131 200.00 0.5 0.5 0.25 0.25 2,850 28,5005
220.00 0.5 0 8,550
245.00 2.5 2.5 0.6 0.6 0 25,650
2,850 0 84.5 250.00 0.7 0.7 0.4 0.5 2,850 136,80048
260.00 1.2 1.2 0.75 0.8 -8,550 210,900
270.00 1 1.2 0.9 1.1 17,100 25,650
280.00 2.35 2.35 1.25 1.55 39,900 923,400
8,550 0 51 285.00 1.75 0 8,5501
290.00 2.65 2.65 2 2.4 0 319,200
295.00 4.5 0 5,700
287,850 25,650 45.9 49 45 45 300.00 3.9 4.7 3.2 3.95 -34,200 1,926,6006.69
305.00 2.5 5.25 2.5 4.85 2,850 62,700
14,250 0 42.9 310.00 6.55 6.55 4.95 6.05 96,900 1,037,40072.8
2,850 0 44.5 315.00 7.15 7.65 5.75 7.4 42,750 156,75055
347,700 -57,000 28.1 33.65 27.8 28.1 320.00 9.95 10.1 7.5 9.05 173,850 1,607,4004.62
8,550 2,850 32.3 32.3 25.25 25.25 325.00 11.3 11.3 8.35 11.1 108,300 153,90018
1,456,350 -379,050 23.45 27.5 21.95 22.55 330.00 14.25 14.25 10.85 13.1 -39,900 1,539,0001.06
151,050 2,850 20.5 24.5 19.7 20.1 335.00 15.8 16.05 9 15.85 59,850 111,1500.74
1,752,750 313,500 18.5 22.05 17.25 17.8 340.00 19.5 19.5 15.35 18.35 5,700 1,199,8500.68
353,400 236,550 16.65 19.8 15.3 15.65 345.00 20.3 21.45 18.05 21.45 62,700 96,9000.27
2,556,450 182,400 14.4 17.55 13.4 13.85 350.00 23.25 24.8 20.65 24.25 5,700 778,0500.3
259,350 88,350 12.75 15.4 11.75 12.1 355.00 24.9 28.3 24.9 27.75 14,250 34,2000.13
2,220,150 339,150 11 13.6 10.3 10.65 360.00 30.1 31.4 27.35 30.85 111,150 339,1500.15
159,600 82,650 10.65 11.6 9.1 9.25 365.00no data
792,300 168,150 8.85 10.4 7.85 8.1 370.00 36.75 36.75 33.85 34.6 8,550 96,9000.12
42,750 17,100 6.95 9 6.95 7.1 375.00no data
926,250 -11,400 7.15 8.05 6.1 6.25 380.00 42 42 42 42 5,700 14,2500.02
273,600 85,500 5.55 6.1 4.7 4.8 390.00no data
3,254,700 188,100 4.5 4.8 3.55 3.7 400.00no data
293,550 62,700 3.5 3.6 2.7 2.8 410.00no data
2,850 0 5.6 415.00no data
230,850 42,750 3.1 3.1 2.15 2.2 420.00 84.5 0 5,7000.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,700 5,700 125 131 125 131 200.00 0.6 0 25,6504.5
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1 0 25,650
2,850 0 84.5 250.00 1.1 1.1 0.8 0.85 28,500 133,95047
260.00 1.5 2 1.15 1.2 17,100 219,450
270.00 2 2.5 2 2 8,550 8,550
280.00 4 4 2.25 2.35 128,250 946,200
8,550 8,550 51 51 51 51 285.00 1.1 2.35 1.1 1.75 8,550 8,5501
290.00 4.95 5.5 3.15 3.45 42,750 319,200
295.00 4.5 4.5 4.5 4.5 0 5,700
262,200 59,850 39 41.4 37.05 40.5 300.00 7.2 8.95 5 5.2 672,600 2,006,4007.65
305.00 9.4 9.4 5.1 6.05 14,250 59,850
14,250 0 42.9 310.00 10.15 13.05 7.4 7.8 193,800 940,50066
2,850 0 44.5 315.00 12.5 12.5 9 9.35 88,350 114,00040
404,700 279,300 25 28.1 24.8 27.05 320.00 15.55 16.6 10.7 11.2 342,000 1,467,7503.63
5,700 0 36 325.00 16.95 16.95 12.65 12.65 34,200 45,6008
1,835,400 1,322,400 20.9 22.6 19.6 21.7 330.00 20.55 21.85 15.15 15.85 809,400 1,650,1500.9
148,200 79,800 20 20.25 18 19.6 335.00 22.25 23.65 17.9 18.1 42,750 51,3000.35
1,473,450 404,700 21 21 15.35 17.2 340.00 26.45 27.9 20.35 21.4 156,750 1,194,1500.81
116,850 45,600 16.8 16.8 13.8 15.5 345.00 28.7 28.7 25.85 26 5,700 34,2000.29
2,374,050 837,900 14.6 14.75 12.45 13.55 350.00 36.95 36.95 27.3 27.6 57,000 772,3500.33
171,000 42,750 5.95 17 4.1 12 355.00 35.05 0 19,9500.12
1,918,050 410,400 11 11.65 9.85 10.5 360.00 39 41 33.75 34.25 28,500 228,0000.12
76,950 14,250 9.1 9.85 8.8 9.4 365.00no data
624,150 165,300 8.95 9.1 7.45 8.15 370.00 47.35 47.35 43.1 43.1 17,100 88,3500.14
25,650 5,700 7.5 7.6 7.35 7.6 375.00no data
1,003,200 322,050 7.5 8.3 6.05 6.35 380.00 50.65 50.65 50.65 50.65 2,850 8,5500.01
188,100 17,100 5.55 6 4.4 4.95 390.00no data
3,066,600 265,050 4 4.65 1 4.1 400.00no data
230,850 5,700 3.65 3.75 3.2 3.5 410.00no data
2,850 0 5.6 415.00no data
188,100 96,900 2.65 2.8 2.35 2.65 420.00 87.5 87.5 84.5 84.5 5,700 5,7000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0.6 0.5 0.6 2,850 25,650
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1 1 1 1 2,850 25,650
2,850 2,850 84.5 84.5 84.5 84.5 250.00 1 1.5 1 1.4 19,950 105,45037
260.00 2.9 2.9 2.9 2.9 2,850 202,350
280.00 2.55 3.75 2.3 2.55 91,200 817,950
290.00 8.5 8.5 2.9 4 85,500 276,450
295.00 3.25 0 5,700
202,350 185,250 41 48.6 39.3 45.95 300.00 5.5 8 4.5 5.95 330,600 1,333,8006.59
305.00 7.75 7.75 6.8 6.8 -5,700 45,600
14,250 0 42.9 42.9 42.9 42.9 310.00 7.9 11.25 7.2 8.55 190,950 746,70052.4
2,850 0 44.5 315.00 11.15 11.15 9.45 9.45 2,850 25,6509
125,400 19,950 32 34 28 32.7 320.00 10.7 15.35 10.25 12.2 82,650 1,125,7508.98
5,700 0 36 325.00 14.55 14.55 12.2 12.2 5,700 11,4002
513,000 171,000 31.45 31.45 21.5 26.3 330.00 14.9 20 14.2 16.05 208,050 840,7501.64
68,400 65,550 25.1 25.55 20 25.05 335.00 19 19 19 19 8,550 8,5500.13
1,068,750 504,450 25.2 25.2 17.55 21.6 340.00 20 26.3 19 21.35 142,500 1,037,4000.97
71,250 54,150 22 22 16.2 19.95 345.00 21.95 28 21.9 27.2 -2,850 28,5000.4
1,536,150 418,950 22.1 22.15 14.3 17.5 350.00 25 32.55 24.5 27.4 25,650 715,3500.47
128,250 19,950 21.85 21.85 13.3 15.7 355.00 35.25 35.25 35.05 35.05 0 19,9500.16
1,507,650 410,400 19.3 19.3 11.45 13.95 360.00 34.45 39 30.85 34.7 37,050 199,5000.13
62,700 8,550 12.3 12.8 10.5 12.45 365.00no data
458,850 133,950 14.95 14.95 9.3 11.15 370.00 38.35 43 38.35 39.1 8,550 71,2500.16
19,950 17,100 19.45 19.45 9.05 10.1 375.00no data
681,150 153,900 10.9 10.9 7.25 8.85 380.00 48 48 48 48 0 5,7000.01
171,000 62,700 9.25 9.25 5 6.95 390.00no data
2,801,550 541,500 7.9 7.95 4.85 5.65 400.00no data
225,150 -31,350 5 5 3.55 4.15 410.00no data
2,850 0 5.6 415.00no data
91,200 19,950 4.8 4.8 2.65 3.55 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.4 0 22,800
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.45 1.45 1.45 1.45 2,850 22,800
250.00 0.75 1.1 0.75 1.1 5,700 85,500
260.00 0.95 0 199,500
280.00 2.1 2.6 2.1 2.4 -31,350 726,750
290.00 2.9 3.55 2.9 3.3 22,800 190,950
295.00 3.25 0 5,700
17,100 8,550 59.6 59.6 50 52.05 300.00 4.7 5.65 4.3 5.1 190,950 1,003,20058.67
305.00 5.45 6.7 5.45 6.7 17,100 51,300
14,250 0 50 50 50 50 310.00 7.5 7.9 6.2 7.2 114,000 555,75039
2,850 0 44.5 315.00 7.3 0 22,8008
105,450 8,550 42.45 42.45 36.5 38 320.00 9.85 11.5 8.75 10.6 128,250 1,043,1009.89
5,700 0 36 325.00 11.25 0 5,7001
342,000 119,700 36 37.65 30 31.7 330.00 12.15 15 12 14.3 105,450 632,7001.85
2,850 2,850 26 26 26 26 335.00no data
564,300 116,850 30 30.3 24.45 26.3 340.00 18.8 20 16.05 18.3 139,650 894,9001.59
17,100 14,250 25 25 25 25 345.00 19.5 24.2 18.75 22 31,350 31,3501.83
1,117,200 330,600 23.45 26 20.2 22.05 350.00 24.95 25.5 21.05 23.85 239,400 689,7000.62
108,300 25,650 21.9 23.5 18.4 19.55 355.00 27.5 27.5 25.5 25.5 8,550 19,9500.18
1,097,250 322,050 18.95 21.75 16.45 17.95 360.00 27.1 31.5 27 29.55 8,550 162,4500.15
54,150 14,250 17 19 15 15.85 365.00no data
324,900 79,800 15.95 17.85 13.35 14.3 370.00 33.5 35.5 33.45 35.5 42,750 62,7000.19
2,850 2,850 12.25 12.25 12.25 12.25 375.00no data
527,250 125,400 12.65 14.9 10.9 11.6 380.00 44.1 45.5 44.1 45.5 2,850 5,7000.01
108,300 39,900 11.75 11.95 8.2 9.3 390.00no data
2,260,050 319,200 8.95 9.9 7.35 7.6 400.00no data
256,500 17,100 7.6 8.95 5.55 6.5 410.00no data
2,850 0 5.6 5.6 5.6 5.6 415.00no data
71,250 59,850 6.1 6.5 4.9 5 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.4 0 22,800
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1 0 79,800
260.00 0.95 0 199,500
280.00 2 2.35 1.95 2.2 0 758,100
290.00 3 3.25 2.85 3.15 -17,100 168,150
295.00 3.25 0 5,700
8,550 2,850 60.45 60.45 58.25 58.25 300.00 4.5 4.7 4 4.55 65,550 812,25095
305.00 6.85 0 34,200
14,250 0 51.25 51.25 51.25 51.25 310.00 6.5 7 5.75 6.4 179,550 441,75031
2,850 0 44.5 315.00 7.3 7.3 7.3 7.3 2,850 22,8008
96,900 34,200 42.25 45.9 40.6 40.95 320.00 9.15 9.5 7.95 9.05 96,900 914,8509.44
5,700 0 36 325.00 11.25 0 5,7001
222,300 51,300 37.55 37.55 33.65 34.2 330.00 13 13.4 11 12.65 105,450 527,2502.37
447,450 125,400 32 33.25 28.6 28.85 340.00 16 17.8 15 17.05 179,550 755,2501.69
2,850 0 28.9 345.00no data
786,600 153,900 25.25 28 23.25 24 350.00 22.45 23.2 20.6 22.5 136,800 450,3000.57
82,650 28,500 24.15 25.25 21.55 21.9 355.00 22.6 24.9 22.45 24.9 11,400 11,4000.14
775,200 279,300 21.45 23.5 19.05 19.75 360.00 26.65 28.8 25 28.55 19,950 153,9000.2
39,900 17,100 21 21 17.7 17.75 365.00no data
245,100 34,200 17.9 19 15.6 16.25 370.00 33 0 19,9500.08
401,850 45,600 14.95 15.5 12.85 13.35 380.00 40 40 40 40 2,850 2,8500.01
68,400 0 12.95 12.95 11.45 11.45 390.00no data
1,940,850 165,300 9.65 10.6 8.7 9.05 400.00no data
239,400 39,900 8.05 8.5 7.05 7.25 410.00no data
2,850 2,850 4.85 7.1 4.85 7.1 415.00no data
11,400 11,400 6.95 6.95 6.1 6.1 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.4 0 22,800
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1 1 1 1 -2,850 79,800
260.00 0.95 0 199,500
280.00 2.3 2.4 2.05 2.4 5,700 758,100
290.00 3 3 3 3 2,850 185,250
295.00 3.25 0 5,700
5,700 2,850 63 63 63 63 300.00 4.05 4.8 4.05 4.45 139,650 746,700131
305.00 6.85 0 34,200
14,250 -2,850 53.05 53.05 53.05 53.05 310.00 6.5 6.6 5.85 6.5 31,350 262,20018.4
2,850 0 44.5 315.00 7.5 7.6 7 7.4 8,550 19,9507
62,700 11,400 46.6 46.65 44.3 44.35 320.00 8.55 9.25 8 9.05 216,600 817,95013.05
5,700 0 36 325.00 7.15 11.25 7.15 11.25 0 5,7001
171,000 39,900 39 41 37.4 37.65 330.00 11.85 12.6 10.75 12.35 57,000 421,8002.47
322,050 28,500 34.15 36.9 31.5 31.95 340.00 15.95 16.45 14.75 16.2 108,300 575,7001.79
2,850 0 28.9 345.00no data
632,700 162,450 28.05 31.7 26.2 26.6 350.00 20 21.85 18.8 21.25 185,250 313,5000.5
54,150 8,550 28.5 28.5 24 24.15 355.00no data
495,900 105,450 24.9 26.5 21.5 22.1 360.00 26 27.3 24 27.15 48,450 133,9500.27
22,800 14,250 21.75 23.5 20.45 20.45 365.00no data
210,900 42,750 19.15 22.5 18.2 18.5 370.00 30.55 33 30.5 33 17,100 19,9500.09
356,250 39,900 15.95 18.45 14.9 15.3 380.00no data
68,400 -2,850 12.6 15 12.45 12.95 390.00no data
1,775,550 188,100 11.05 13 9.6 10.15 400.00no data
199,500 168,150 9 10.7 7.25 8.05 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.2 0.4 0.2 0.4 2,850 22,800
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 0.85 0.85 0.85 0.85 0 82,650
260.00 0.95 0.95 0.95 0.95 0 199,500
280.00 2.5 2.5 2.05 2.35 -31,350 752,400
290.00 3 3.3 2.75 2.95 14,250 182,400
295.00 3.25 0 5,700
2,850 0 37 300.00 4.8 6.25 4.1 4.3 -34,200 607,050213
305.00 6.85 0 34,200
17,100 0 31.65 310.00 6.55 7.85 5.7 6.2 0 230,85013.5
2,850 0 44.5 315.00 7.05 7.05 7.05 7.05 -2,850 11,4004
51,300 0 36 38.2 36 38.2 320.00 9.3 11 8.15 8.45 76,950 601,35011.72
5,700 0 36 325.00 9.75 9.75 9.75 9.75 0 5,7001
131,100 65,550 33.55 41.4 30 39.95 330.00 14.05 14.95 11.05 11.75 79,800 364,8002.78
293,550 -2,850 26.55 35.35 24.5 34.9 340.00 17.2 19.5 14.7 15.6 85,500 467,4001.59
2,850 2,850 28.9 28.9 28.9 28.9 345.00no data
470,250 62,700 23.25 29.85 19.95 28.7 350.00 23.75 24.7 19.4 20.4 8,550 128,2500.27
45,600 28,500 24.05 29.65 19.65 26.1 355.00no data
390,450 28,500 19.8 24.4 17.1 23.7 360.00 30 30 24.25 25.15 17,100 85,5000.22
8,550 2,850 21.7 21.7 21.7 21.7 365.00no data
168,150 25,650 14.4 20.2 14.4 19.7 370.00 33 0 2,8500.02
316,350 -5,700 11.25 16.8 10.3 16.2 380.00no data
71,250 11,400 9.2 12.95 9.2 12.95 390.00no data
1,587,450 94,050 8.05 11.3 6.95 10.9 400.00no data
31,350 25,650 6 9.45 6 9.3 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 19,950
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 0.95 0.95 0.85 0.85 5,700 82,650
260.00 1.05 1.05 0.85 0.9 5,700 199,500
280.00 2.6 2.65 2.3 2.5 0 783,750
290.00 3.45 3.45 3 3 14,250 168,150
295.00 3.25 0 5,700
2,850 0 37 300.00 4.6 5 4.3 4.4 8,550 641,250225
305.00 6.85 0 34,200
17,100 0 31.65 310.00 7 7 6.5 6.5 14,250 230,85013.5
2,850 0 44.5 315.00 9 0 14,2505
51,300 -5,700 41.15 43.35 41.15 43.35 320.00 9.35 9.95 8.75 9 45,600 524,40010.22
5,700 0 36 325.00 9.3 10.7 9.3 10.7 0 5,7001
65,550 -5,700 32.55 35.5 32.55 35.5 330.00 13.1 13.4 12 12.3 62,700 285,0004.35
296,400 2,850 28.85 30.1 27.3 29 340.00 17.5 17.9 15.8 16.5 2,850 381,9001.29
407,550 -14,250 23.5 25.5 22.65 24.35 350.00 23.15 23.15 20.8 21.3 14,250 119,7000.29
17,100 11,400 20 20.5 20 20.5 355.00no data
361,950 17,100 18.9 21.15 18.2 20 360.00 28 28 27.3 27.3 0 68,4000.19
5,700 0 16.9 365.00no data
142,500 8,550 15.35 16.85 15 16.45 370.00 33 33 33 33 2,850 2,8500.02
322,050 28,500 12.85 14.05 12 13.3 380.00no data
59,850 45,600 9.5 11.45 9.45 11 390.00no data
1,493,400 54,150 8.3 9.65 7.95 8.9 400.00no data
5,700 0 9.35 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 19,950
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 0.85 0.85 0.85 0.85 0 76,950
260.00 1.3 1.3 1.3 1.3 0 193,800
280.00 2.85 2.9 2.45 2.6 -8,550 783,750
290.00 3.3 3.7 3.2 3.45 11,400 153,900
295.00 3.25 0 5,700
2,850 0 37 300.00 5.5 5.7 5.15 5.2 37,050 632,700222
305.00 7 7 6.75 6.85 2,850 34,200
17,100 0 31.65 310.00 7.95 8.2 7.35 7.85 28,500 216,60012.67
2,850 0 44.5 315.00 8.95 9 8.95 9 5,700 14,2505
57,000 2,850 38 38 38 38 320.00 10.05 11.1 10.05 10.4 31,350 478,8008.4
5,700 0 36 325.00 12.25 0 5,7001
71,250 11,400 32.45 34 31.2 31.7 330.00 13.45 14.75 13.45 14.35 19,950 222,3003.12
293,550 31,350 26.9 28 25.1 25.1 340.00 19.25 19.75 18 19.25 57,000 379,0501.29
421,800 54,150 21.9 23.25 20.95 21.6 350.00 23.8 25 23.3 24.45 17,100 105,4500.25
5,700 0 19.05 19.05 19.05 19.05 355.00no data
344,850 34,200 18.5 18.75 16.95 17.6 360.00 31.15 31.15 29.5 31 -5,700 68,4000.2
5,700 0 16.9 365.00no data
133,950 -5,700 15.6 15.6 13.9 14.4 370.00no data
293,550 51,300 12.65 12.75 11.1 11.75 380.00no data
14,250 5,700 9.8 9.8 9.3 9.3 390.00no data
1,439,250 82,650 8 9 7.4 7.75 400.00no data
5,700 0 9.35 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 19,950
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 0.8 1 0.75 0.85 -2,850 76,950
260.00 1 1.4 0.95 1.3 2,850 193,800
280.00 2.2 3.1 2 2.8 -5,700 792,300
290.00 2.6 3.85 2.6 3.85 11,400 142,500
295.00 3.25 0 5,700
2,850 0 37 300.00 3.9 6.2 3.9 5.55 45,600 595,650209
305.00 5 6.95 5 6.9 8,550 31,350
17,100 0 31.65 310.00 6 8.8 5.75 7.8 57,000 188,10011
2,850 0 44.5 315.00 7 9.5 7 9.5 5,700 8,5503
54,150 2,850 45 47.65 36.35 39.7 320.00 8.05 11.6 7.85 11.05 108,300 447,4508.26
5,700 -2,850 40 40 36 36 325.00 12.25 0 5,7001
59,850 -2,850 37 37.9 31.6 31.85 330.00 11.1 15.45 10.35 14.75 48,450 202,3503.38
262,200 68,400 32.1 35.7 24.45 25.6 340.00 15.25 21 14.05 19.35 165,300 322,0501.23
367,650 34,200 28.7 30 19.7 21.4 350.00 19.4 25.6 18.3 25.6 22,800 88,3500.24
5,700 5,700 22.65 22.65 19.6 19.6 355.00no data
310,650 59,850 24.6 25.45 16.3 17.55 360.00 24 31.5 23.6 31.5 42,750 74,1000.24
5,700 2,850 21 21 16.9 16.9 365.00no data
139,650 45,600 20.65 20.75 13.5 14.25 370.00no data
242,250 45,600 16.9 17 11 11.75 380.00no data
8,550 8,550 11.95 13.7 8.75 9.4 390.00no data
1,356,600 122,550 10.45 12 7.2 8 400.00no data
5,700 0 9.35 9.35 9.35 9.35 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0 19,950
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1.05 1.25 0.9 0.95 2,850 79,800
260.00 1.3 1.3 0.9 1.1 8,550 190,950
280.00 2.8 2.85 2 2.1 5,700 798,000
290.00 3.75 3.8 2.45 2.75 45,600 131,100
295.00 3.25 3.25 3.25 3.25 5,700 5,700
2,850 2,850 37 37 37 37 300.00 4.95 6 3.85 4.1 8,550 550,050193
305.00 5.9 5.9 4.9 4.95 22,800 22,800
17,100 0 31.65 310.00 7.8 8.4 5.5 5.85 17,100 131,1007.67
2,850 2,850 40 49 40 44.5 315.00 7 7 7 7 2,850 2,8501
51,300 -14,250 37 46.05 33.45 46.05 320.00 9.8 11.6 7.9 8.25 91,200 339,1506.61
8,550 2,850 33.15 33.15 33.15 33.15 325.00 12 12.25 12 12.25 2,850 5,7000.67
62,700 17,100 30.2 33.85 27.95 33.85 330.00 14.6 15.5 10.2 11.25 79,800 153,9002.45
193,800 82,650 27.5 33.6 21.85 32.65 340.00 17.8 21 14.75 15.25 62,700 156,7500.81
333,450 99,750 21.25 29 17.85 26.5 350.00 25.5 26.25 18.95 20 31,350 65,5500.2
250,800 34,200 18.15 24.15 14.75 22.05 360.00 30.45 30.5 24.05 24.55 8,550 31,3500.13
2,850 2,850 21 21 21 21 365.00no data
94,050 51,300 13.2 19.85 11.55 18.65 370.00no data
196,650 59,850 11.9 16.3 9.45 14.25 380.00no data
1,234,050 324,900 7.65 11.35 6.25 10.05 400.00no data
5,700 5,700 7 9.3 7 8.2 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.45 0.45 0.45 0.45 0 19,950
220.00 0.5 0 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1 1.35 0.85 1.25 -8,550 76,950
260.00 1.5 1.8 1.25 1.55 -5,700 182,400
280.00 3.05 3.05 2.55 2.7 28,500 792,300
290.00 4.1 4.1 3.1 3.4 -5,700 85,500
300.00 5.2 6 4.5 4.95 59,850 541,500
17,100 0 31.65 310.00 7.45 7.7 6.15 6.95 85,500 114,0006.67
65,550 -2,850 37.6 43.65 37 38.35 320.00 10.5 11 8.8 10.05 96,900 247,9503.78
5,700 -5,700 39 39 38.5 38.5 325.00 10.4 14.7 10.4 11 2,850 2,8500.5
45,600 -19,950 29 36.1 28.5 33 330.00 14.5 15 12.1 13.25 51,300 74,1001.63
111,150 25,650 23.45 30.25 23.45 26.8 340.00 19 19.1 16.1 17.7 94,050 94,0500.85
233,700 74,100 21.3 25.45 20.4 22.05 350.00 20.55 22.8 20.5 20.8 34,200 34,2000.15
216,600 42,750 16.8 20.9 16.8 18.2 360.00 27.5 27.7 26 26.75 22,800 22,8000.11
42,750 37,050 14 17.25 13.95 15.1 370.00no data
136,800 79,800 11.75 13.9 11.25 11.35 380.00no data
909,150 176,700 8.9 9.7 7.05 7.85 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.55 0 19,950
220.00 0.5 0.5 0.5 0.5 2,850 8,550
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1.25 1.75 1 1.3 0 85,500
260.00 2.05 2.2 1.6 1.75 -19,950 188,100
280.00 4.8 4.8 3.1 3.4 -14,250 763,800
290.00 6.35 6.35 4.5 4.85 -5,700 91,200
300.00 8.6 8.65 6.35 6.8 99,750 481,650
17,100 0 31.65 310.00 11.55 11.55 9.5 9.5 14,250 28,5001.67
68,400 -8,550 28.25 32.05 28.25 31.55 320.00 16.95 16.95 12.3 12.85 31,350 151,0502.21
11,400 0 33.4 325.00no data
65,550 31,350 22 25.5 20.75 25.4 330.00 15 19 15 17.1 11,400 22,8000.35
85,500 8,550 16.15 22.1 16.15 20.7 340.00no data
159,600 65,550 14.65 17.5 12.9 17.25 350.00no data
173,850 91,200 10.5 12.85 9.7 12.85 360.00no data
5,700 5,700 10 10 10 10 370.00no data
57,000 19,950 6.55 9 6.4 8.15 380.00no data
732,450 404,700 4.05 6.2 3.7 5.75 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.55 0 19,950
220.00 0.65 0 5,700
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 1.6 1.6 1.4 1.5 -11,400 85,500
260.00 2.1 2.4 2 2 -31,350 208,050
280.00 5.2 5.2 4.6 4.8 17,100 778,050
290.00 6.65 6.8 6.45 6.75 0 96,900
300.00 9.2 9.45 8.55 9.2 96,900 381,900
17,100 2,850 31.65 31.65 31.65 31.65 310.00 12 12 12 12 2,850 14,2500.83
76,950 -2,850 26 27.45 26 26.5 320.00 16.7 17.4 16.7 17.2 2,850 119,7001.56
11,400 2,850 33.4 33.4 33.4 33.4 325.00no data
34,200 25,650 21.15 21.15 20.55 20.8 330.00 23 0 11,4000.33
76,950 39,900 16.8 17.35 16.05 16.6 340.00no data
94,050 2,850 15.5 15.5 12.75 13.3 350.00no data
82,650 8,550 11.2 11.2 10 10 360.00no data
37,050 5,700 6.25 6.4 6.25 6.4 380.00no data
327,750 17,100 4.5 4.6 4.05 4.15 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.55 0.55 0.55 0.55 -2,850 19,950
220.00 0.65 0 5,700
240.00 1.7 0 2,850
245.00 1.4 0 19,950
250.00 2.15 2.15 1.8 1.85 -2,850 96,900
260.00 3.05 3.1 2.7 2.75 -22,800 239,400
280.00 7 7 5.75 5.85 54,150 760,950
290.00 8.95 8.95 7.5 7.65 -2,850 96,900
300.00 11.95 11.95 10.35 10.6 -8,550 285,000
14,250 0 31.6 31.6 31.6 31.6 310.00 15 15 14 14 11,400 11,4000.8
79,800 19,950 23.45 25.45 23.3 24.6 320.00 21 21 18.25 18.4 14,250 116,8501.46
8,550 0 31.85 325.00no data
8,550 0 20.25 330.00 23 23 23 23 5,700 11,4001.33
37,050 11,400 15.25 16.4 14.85 15.95 340.00no data
91,200 -2,850 12.3 13 12.3 12.3 350.00no data
74,100 37,050 10 10.05 9.7 9.95 360.00no data
31,350 14,250 5.5 6.45 5.5 6.15 380.00no data
310,650 34,200 3.95 4.05 3.6 4 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.85 0.85 0.5 0.5 5,700 22,800
220.00 0.6 0.65 0.6 0.65 5,700 5,700
240.00 1.7 0 2,850
245.00 1.2 1.5 1.2 1.4 17,100 19,950
250.00 2 2.4 2 2.4 2,850 99,750
260.00 3 3.6 3 3.25 14,250 262,200
280.00 6.4 7.4 6.05 6.85 17,100 706,800
290.00 8.35 9.8 8 8.95 28,500 99,750
300.00 11.95 13.3 10.65 12.7 28,500 293,550
14,250 0 30.2 310.00no data
59,850 17,100 28 28 22.4 22.5 320.00 21 23 20.7 22.05 57,000 102,6001.71
8,550 2,850 31.85 31.85 31.85 31.85 325.00no data
8,550 0 20.25 20.25 20.25 20.25 330.00 34.5 0 5,7000.67
25,650 8,550 16 16 14.45 14.5 340.00no data
94,050 51,300 13 13.35 11.25 11.4 350.00no data
37,050 25,650 9.45 9.5 9.45 9.5 360.00no data
17,100 5,700 7 7 5.6 5.6 380.00no data
276,450 14,250 4.8 4.8 3.8 3.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.4 0.85 0.35 0.85 0 17,100
240.00 1.7 0 2,850
245.00 2.1 0 2,850
250.00 2.8 2.8 2.4 2.4 -2,850 96,900
260.00 3.75 3.8 3.5 3.8 -11,400 247,950
280.00 8 9.1 7.2 7.3 -25,650 689,700
290.00 11 11.4 9.05 9.75 22,800 71,250
300.00 14.3 15.75 13.05 13.25 22,800 265,050
14,250 0 30.2 310.00no data
42,750 17,100 22 27.1 22 23.45 320.00 23.3 23.3 21.95 22 8,550 45,6001.07
5,700 5,700 20 20 20 20 325.00no data
8,550 8,550 16.65 19 16.65 19 330.00 34.5 0 5,7000.67
17,100 14,250 14.75 16 14.75 15.45 340.00no data
42,750 34,200 12.85 13.05 11.4 12.1 350.00no data
11,400 0 12.65 360.00no data
11,400 2,850 7 7 7 7 380.00no data
262,200 45,600 3.65 5 3.6 4.05 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.85 0 17,100
240.00 1.7 1.7 1.7 1.7 2,850 2,850
245.00 2.1 2.1 2.1 2.1 2,850 2,850
250.00 2.75 2.75 2.5 2.7 0 99,750
260.00 4 4.05 3.6 3.75 -5,700 259,350
280.00 8.05 8.1 7.5 7.8 -37,050 715,350
290.00 10 10.2 10 10 8,550 48,450
300.00 14.4 14.4 12.85 13.15 119,700 242,250
14,250 0 30.2 30.2 30.2 30.2 310.00no data
25,650 17,100 28.45 28.9 24.35 24.35 320.00 22.9 23.35 22.8 23.35 22,800 37,0501.44
330.00 34.5 0 5,700
2,850 0 17.6 17.6 17.6 17.6 340.00no data
8,550 2,850 16 16 14.05 14.05 350.00no data
11,400 8,550 11 12.65 11 12.65 360.00no data
8,550 0 8.1 380.00no data
216,600 39,900 6 6 4.65 4.75 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.85 0 17,100
250.00 2.8 3 2.8 3 2,850 99,750
260.00 4.5 4.5 4.5 4.5 -2,850 265,050
280.00 8.7 8.8 8.2 8.45 -54,150 752,400
290.00 11 11 11 11 11,400 39,900
300.00 14.55 14.7 13.6 14.55 5,700 122,550
14,250 14,250 60 60 33.75 34.5 310.00no data
8,550 0 24 320.00 23.15 23.5 23.15 23.4 5,700 14,2501.67
330.00 34.5 0 5,700
2,850 2,850 22.7 22.7 22.7 22.7 340.00no data
5,700 2,850 15 15 15 15 350.00no data
2,850 2,850 10 11 10 11 360.00no data
8,550 5,700 8.05 8.1 8.05 8.1 380.00no data
176,700 17,100 6 7 6 6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.85 0 17,100
250.00 3 0 96,900
260.00 4.4 4.8 4.05 4.6 34,200 267,900
280.00 9.1 9.45 8.7 9.35 -34,200 806,550
290.00 14 14 11.15 12 5,700 28,500
300.00 15 16 14.7 16 25,650 116,850
8,550 0 24 320.00 23 0 8,5501
330.00 34.5 0 5,700
2,850 0 18 350.00no data
2,850 2,850 7 7 7 7 380.00no data
159,600 34,200 5.55 8.7 5.25 5.3 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.85 0 17,100
250.00 3 3 3 3 -5,700 96,900
260.00 4.7 4.7 4.6 4.6 -5,700 233,700
280.00 9.65 9.65 8.3 9.1 -171,000 840,750
290.00 11 11 11 11 5,700 22,800
300.00 16 16 14.6 15.95 5,700 91,200
8,550 0 24 320.00 23 23 23 23 2,850 8,5501
330.00 34.5 0 5,700
2,850 0 18 350.00no data
125,400 -2,850 5.75 5.75 5.5 5.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.85 1.85 1.85 1.85 8,550 17,100
250.00 3.5 3.5 3.5 3.5 0 102,600
260.00 5 5 4.55 4.7 -11,400 239,400
280.00 10.9 10.9 9.1 9.65 -168,150 1,011,750
290.00 12.75 12.75 12.75 12.75 2,850 17,100
300.00 16.8 20 15.8 16.6 0 85,500
8,550 0 24 320.00 31 0 5,7000.67
330.00 34.5 0 5,700
2,850 0 18 350.00no data
128,250 0 6.55 6.55 4.7 4.7 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 4 4 3.1 3.5 8,550 102,600
260.00 5.45 5.45 5 5.1 -5,700 250,800
280.00 10.9 10.9 10.05 10.55 -176,700 1,179,900
290.00 12.5 12.5 11.5 11.5 2,850 14,250
300.00 17.45 17.7 17 17 5,700 85,500
8,550 0 24 24 24 24 320.00 31 0 5,7000.67
330.00 34.5 0 5,700
2,850 0 18 350.00no data
128,250 11,400 5.7 6.55 5.5 6.4 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 4.3 4.3 4.05 4.2 68,400 94,050
260.00 6.25 6.5 6 6.2 34,200 256,500
280.00 11.7 12.45 11 11.65 145,350 1,356,600
290.00 15 17.55 15 17.55 2,850 11,400
300.00 19.25 20.25 18.15 19.5 22,800 79,800
8,550 0 26.35 26.35 21.55 21.55 320.00 31 31 31 31 2,850 5,7000.67
330.00 34.5 0 5,700
2,850 0 18 350.00no data
116,850 39,900 5.35 6.7 5.05 5.1 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 5 5 4 4 14,250 25,650
260.00 5.5 6.25 5.45 5.9 122,550 222,300
280.00 11 12.8 10.1 11.05 1,162,800 1,211,250
290.00 12 14 12 14 8,550 8,550
300.00 16.5 18.5 16.5 18.2 57,000 57,000
8,550 8,550 30 30 27.5 27.5 320.00 30 30 30 30 2,850 2,8500.33
330.00 34.5 0 5,700
2,850 2,850 18 18 18 18 350.00no data
76,950 28,500 8 9 6.25 6.75 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 6.4 0 11,400
260.00 5 6 5 6 -2,850 99,750
280.00 9 9 9 9 5,700 48,450
330.00 34.5 0 5,700
48,450 17,100 11.5 13 10.5 11.7 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 6.4 0 11,400
260.00 7.95 0 102,600
280.00 10 10 10 10 2,850 42,750
330.00 34.5 0 5,700
31,350 5,700 14.4 14.45 8.05 9.5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 6.4 0 11,400
260.00 7.4 8.5 6.1 7.95 5,700 102,600
280.00 13.4 13.95 13.4 13.9 17,100 39,900
330.00 34.5 0 5,700
25,650 8,550 12 12 8.1 8.3 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 8,550
250.00 6.4 0 11,400
260.00 7.85 7.85 5.1 5.2 -17,100 96,900
280.00 10 10 10 10 11,400 22,800
330.00 34.5 0 5,700
17,100 17,100 14 26 10.95 10.95 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 1.05 1 1 8,550 8,550
250.00 6.4 0 11,400
260.00 6.35 7 6.25 6.25 5,700 114,000
280.00 12.5 12.5 11 11 11,400 11,400
330.00 34 34.5 34 34.5 5,700 5,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 6.4 0 11,400
260.00 8.8 8.8 6.7 6.75 -14,250 108,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 14.75 14.75 6.1 6.4 5,700 11,400
260.00 9.5 9.5 8.8 8.8 -54,150 122,550
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9.15 0 5,700
260.00 11.3 11.3 9.5 9.7 -37,050 176,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9.15 0 5,700
260.00 12.95 12.95 11 11.3 -19,950 213,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9.15 9.15 9.1 9.15 2,850 5,700
260.00 10.35 12.75 10.35 12.75 42,750 233,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 9 9 9 9 2,850 2,850
260.00 12.4 13.75 11.4 12 85,500 190,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
260.00 10 12.4 10 11.6 105,450 105,450