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 Sep 2022 431.90 431.90 420.55 423.10 -2.11% 13441609 57063.38 28.25
22 Sep 2022 425.00 434.60 422.55 432.20 1.06% 13600786 58319.92 16.52
21 Sep 2022 433.95 436.00 425.50 427.65 -1.52% 10831068 46587.48 29.55
20 Sep 2022 430.60 443.35 430.60 434.25 2.07% 17557661 76922.79 27.74
19 Sep 2022 431.50 431.60 424.05 425.45 -1.63% 15236142 65139.11 29.30
16 Sep 2022 446.00 446.40 429.10 432.50 -3.30% 20992324 91534.52 35.83
15 Sep 2022 452.40 455.85 446.05 447.25 -0.66% 10356713 46546.44 27.56
14 Sep 2022 447.60 454.70 447.00 450.20 -1.44% 10360461 46739.00 24.58
13 Sep 2022 454.30 458.95 453.55 456.80 1.29% 10661280 48615.13 33.30
12 Sep 2022 447.70 453.00 447.00 451.00 1.14% 8962633 40353.01 34.65
09 Sep 2022 447.50 449.65 440.60 445.90 0.84% 14294289 63589.84 22.79
08 Sep 2022 452.45 452.55 440.00 442.20 -0.82% 19336014 85993.79 36.23
07 Sep 2022 453.20 456.50 443.65 445.85 -2.60% 20764508 93076.50 40.19
06 Sep 2022 462.70 463.70 456.60 457.75 -0.27% 9805875 45046.48 27.73
05 Sep 2022 459.75 463.95 457.00 459.00 -0.60% 9378108 43174.07 22.33
02 Sep 2022 470.85 471.80 460.15 461.75 -1.10% 10806707 50274.61 33.51
01 Sep 2022 462.50 474.40 462.15 466.90 -0.89% 13385159 62726.28 25.34
30 Aug 2022 458.65 472.40 457.10 471.10 3.92% 14421066 67330.15 34.70
29 Aug 2022 451.00 456.90 450.15 453.35 -2.52% 11647725 52839.83 30.18
26 Aug 2022 465.00 470.45 463.95 465.05 1.27% 11252560 52545.69 25.90
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 407.1 416.95 405.35 415.95 101 79,800 0% INF%
04 Jul, 2022 417.45 417.45 408 411.8 67 108,300 -1% 35.71%
05 Jul, 2022 417 421.55 412.9 414.35 197 172,425 0.62% 59.21%
06 Jul, 2022 415 421 414.05 420.25 81 215,175 1.42% 24.79% Fresh Long
07 Jul, 2022 424.25 437.15 422.65 435.2 209 314,925 3.56% 46.36% Fresh Long
08 Jul, 2022 439.5 447.85 433 445.6 298 339,150 2.39% 7.69% Fresh Long
11 Jul, 2022 441.85 444.75 437 441 177 391,875 -1.03% 15.55% Fresh Short
12 Jul, 2022 436.4 438.55 432 433.6 105 407,550 -1.68% 4% Fresh Short
13 Jul, 2022 437.15 438.65 430 431.55 125 428,925 -0.47% 5.24%
14 Jul, 2022 431.95 433.8 427 430.7 142 444,600 -0.2% 3.65%
15 Jul, 2022 434.9 445.55 433.5 444.35 211 465,975 3.17% 4.81% Fresh Long
18 Jul, 2022 448.35 458 446.65 455.3 321 507,300 2.46% 8.87% Fresh Long
19 Jul, 2022 452.85 455.45 448 453.1 209 528,675 -0.48% 4.21%
20 Jul, 2022 463.8 464.8 456.3 457.1 247 532,950 0.88% 0.81%
21 Jul, 2022 457.5 458.85 453.45 457.9 124 541,500 0.18% 1.6%
22 Jul, 2022 460.7 463.35 455.25 458.4 251 565,725 0.11% 4.47%
25 Jul, 2022 460 460.15 450.3 453.55 308 706,800 -1.06% 24.94% Fresh Short
26 Jul, 2022 450.9 451.35 443.2 445.05 520 993,225 -1.87% 40.52% Fresh Short
27 Jul, 2022 445 448.5 439.4 447.7 516 1,301,025 0.6% 30.99%
28 Jul, 2022 444.1 453.45 430.95 446.45 1174 1,678,650 -0.28% 29.03%
29 Jul, 2022 450 456.8 449.1 454.4 788 1,842,525 1.78% 9.76% Fresh Long
01 Aug, 2022 455.05 484.45 454.95 483.35 2100 2,348,400 6.37% 27.46% Fresh Long
02 Aug, 2022 481.85 484.8 474.1 480.5 771 2,527,950 -0.59% 7.65%
03 Aug, 2022 480.6 481.2 462.85 471.9 1454 2,926,950 -1.79% 15.78% Fresh Short
04 Aug, 2022 476.75 476.75 459.5 472.45 1182 3,069,450 0.12% 4.87%
05 Aug, 2022 470.65 476 467.55 468.55 784 3,038,100 -0.83% -1.04%
08 Aug, 2022 470.9 475.75 467.5 472.2 660 3,026,700 0.78% -0.38%
10 Aug, 2022 473.55 481.1 466.5 479.75 951 3,263,250 1.6% 7.82% Fresh Long
11 Aug, 2022 486.8 488.4 479 480.5 1078 3,753,450 0.16% 15.02%
12 Aug, 2022 476.9 484.6 466.2 479.95 1259 4,086,900 -0.11% 8.88%
16 Aug, 2022 482.4 495.5 481 494.1 2583 4,564,275 2.95% 11.68% Fresh Long
17 Aug, 2022 495.15 497.45 488.2 489.2 2637 5,992,125 -0.99% 31.28%
18 Aug, 2022 488.3 490 482.3 488.3 3343 8,296,350 -0.18% 38.45%
19 Aug, 2022 489.3 491 471.1 473.7 6660 12,397,500 -2.99% 49.43% Fresh Short
22 Aug, 2022 470.05 470.6 455.75 456.95 13586 22,697,400 -3.54% 83.08% Fresh Short
23 Aug, 2022 451.9 464.5 451.1 463.2 18175 36,219,225 1.37% 59.57% Fresh Long
24 Aug, 2022 462.1 467.3 460.15 465.7 13455 44,743,575 0.54% 23.54%
25 Aug, 2022 469 470.6 460.3 461.9 17882 53,976,150 -0.82% 20.63%
26 Aug, 2022 468 473.75 466.4 467.7 11608 53,366,250 1.26% -1.16% Short Covering
29 Aug, 2022 456.1 459.5 452.25 456 10800 54,261,150 -2.5% 1.68% Fresh Short
30 Aug, 2022 458.7 474.35 458.7 472.7 11223 53,342,025 3.66% -1.75% Short Covering
01 Sep, 2022 464.4 475.85 463.4 468.4 14358 56,182,050 -0.91% 5.32%
02 Sep, 2022 470.65 472.65 462.6 463.6 9453 57,809,400 -1.02% 2.9% Fresh Short
05 Sep, 2022 461.85 465.35 458 460.35 10517 59,783,025 -0.7% 3.41%
06 Sep, 2022 463 464.65 458 460.3 9104 59,916,975 -0.01% 0.22%
07 Sep, 2022 456 459 444.7 447.25 21738 65,249,325 -2.84% 8.9% Fresh Short
08 Sep, 2022 452.85 453.65 440.55 443.45 19346 68,526,825 -0.85% 5.02%
09 Sep, 2022 448 451 441.3 447.25 18683 68,616,600 0.86% 0.13%
12 Sep, 2022 448.35 454.15 447.8 452.55 10762 66,255,375 1.19% -3.7% Short Covering
13 Sep, 2022 455 461.35 454.9 458.85 15303 64,568,175 1.39% -2.68% Short Covering
14 Sep, 2022 449.7 456.35 448.5 451.4 11246 65,937,600 -1.62% 2.12% Fresh Short
15 Sep, 2022 452.4 456.4 446.3 448.3 11464 67,579,200 -0.69% 2.49%
16 Sep, 2022 447.5 447.8 428.6 432.5 18717 67,319,850 -3.52% -0.39% Long Unwinding
19 Sep, 2022 430.65 431.7 423.75 426.25 15267 66,248,250 -1.45% -1.64% Long Unwinding
20 Sep, 2022 431.05 444.7 431 435.75 16322 63,577,800 2.23% -4.38% Short Covering
21 Sep, 2022 433.5 436.65 426.45 428.3 10140 63,252,900 -1.71% -0.52% Long Unwinding
22 Sep, 2022 426.4 435.5 423.7 433.4 13973 60,904,500 1.19% -4.01% Short Covering
23 Sep, 2022 431.75 432.7 419.65 422.25 16711 57,715,350 -2.57% -5.85% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.05 0.1 0.05 0.1 -1,425 22,800
290.00 0.1 0.1 0.1 0.1 0 28,500
8,550 0 131 300.00 0.05 0.1 0.05 0.1 37,050 136,80016
310.00 0.2 0.2 0.15 0.15 1,425 14,250
1,425 0 127.55 320.00 0.1 0.1 0.05 0.05 -1,425 165,300116
330.00 0.1 0.1 0.05 0.05 -5,700 175,275
340.00 0.1 0.15 0.05 0.15 -8,550 116,850
1,425 0 73 73 73 73 350.00 0.2 0.25 0.15 0.25 71,250 862,125605
4,275 0 69.8 360.00 0.3 0.3 0.15 0.3 -1,425 514,425120.33
2,850 0 53.5 53.5 53.5 53.5 370.00 0.45 0.55 0.2 0.4 22,800 1,080,150379
27,075 -1,425 46.55 46.6 42.65 42.85 380.00 0.6 0.9 0.4 0.6 -176,700 1,241,17545.84
17,100 1,425 40.3 40.3 34.85 34.95 390.00 0.75 1.65 0.75 1.05 84,075 1,273,95074.5
283,575 -1,425 30.9 32.35 23 24.05 400.00 1.45 3.1 1.25 1.8 -507,300 3,695,02513.03
297,825 61,275 22.6 22.6 14.5 15.85 410.00 2.7 5.2 2.15 3.45 -240,825 1,759,8755.91
1,194,150 541,500 14.6 15.4 8.45 9.05 420.00 4.55 9 3.85 6.75 159,600 3,224,7752.7
4,106,850 1,149,975 8.5 9.25 4.4 4.75 430.00 8.45 14.65 7.8 12.3 -508,725 2,584,9500.63
6,902,700 444,600 7.9 7.9 2.5 2.65 440.00 14.3 22.55 14 20.3 -162,450 3,294,6000.48
9,752,700 849,300 3.75 3.75 1.5 1.6 450.00 23.7 31.4 22.5 28.95 -175,275 3,290,3250.34
8,574,225 66,975 2.5 2.5 0.85 0.95 460.00 32.85 40.85 31.6 39.05 -158,175 2,014,9500.24
6,651,900 -568,575 1.5 1.55 0.65 0.7 470.00 40.15 50.5 40.15 48.25 -66,975 1,138,5750.17
8,408,925 -1,050,225 1.1 1.1 0.5 0.55 480.00 56.5 59.65 53.7 58.2 -74,100 839,3250.1
3,675,075 -557,175 0.5 0.8 0.4 0.5 490.00 65 65 64 64 -4,275 259,3500.07
11,722,050 -627,000 0.6 1 0.35 0.4 500.00 72.75 82.35 72.75 77.7 -84,075 632,7000.05
2,123,250 -188,100 0.45 0.45 0.3 0.35 510.00 68.3 0 22,8000.01
2,612,025 -266,475 0.45 0.45 0.25 0.3 520.00 94 94 94 94 -1,425 65,5500.03
2,052,000 212,325 0.25 0.3 0.2 0.3 530.00 80.85 0 9,9750
1,111,500 -115,425 0.2 0.25 0.15 0.2 540.00 101 0 41,3250.04
1,400,775 -108,300 0.15 0.2 0.1 0.15 550.00 124.7 126 123.5 125.4 -12,825 353,4000.25
441,750 -32,775 0.1 0.15 0.05 0.1 560.00 120.5 0 4,2750.01
454,575 17,100 0.1 0.15 0.05 0.15 570.00no data
1,348,050 59,850 0.05 0.1 0.05 0.1 580.00 145.4 0 18,5250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0.15 0.1 0.1 -1,425 24,225
290.00 0.35 0.35 0.35 0.35 28,500 28,500
8,550 0 132 132 131 131 300.00 0.05 0.2 0.05 0.15 4,275 99,75011.67
310.00 0.15 0.15 0.1 0.15 1,425 12,825
1,425 0 127.55 320.00 0.15 0.15 0.1 0.1 8,550 166,725117
330.00 0.15 0.15 0.05 0.1 0 180,975
340.00 0.15 0.2 0.15 0.2 -25,650 125,400
1,425 0 83.25 350.00 0.25 0.3 0.15 0.2 58,425 790,875555
4,275 0 69.8 360.00 0.3 0.3 0.2 0.25 -37,050 515,850120.67
2,850 0 72.4 370.00 0.45 0.5 0.25 0.3 34,200 1,057,350371
28,500 0 48.8 54 48.8 53 380.00 0.8 0.95 0.4 0.45 0 1,417,87549.75
15,675 4,275 36.05 38.85 36.05 37.25 390.00 1.6 1.9 0.65 0.8 142,500 1,189,87575.91
285,000 -12,825 27.85 36.05 27.5 35.15 400.00 3.05 3.5 1.1 1.25 115,425 4,202,32514.75
236,550 -22,800 20.55 27.15 18.65 25.75 410.00 5.05 5.65 1.8 2.15 41,325 2,000,7008.46
652,650 173,850 15.8 18.75 11.55 17.3 420.00 9 9 3.25 3.75 88,350 3,065,1754.7
2,956,875 339,150 8.2 11.8 6.6 10.75 430.00 12.9 13.5 6.25 7.2 116,850 3,093,6751.05
6,458,100 931,950 5.5 7.3 3.95 6.55 440.00 21.2 21.2 11.65 12.9 -428,925 3,457,0500.54
8,903,400 -389,025 3.7 4.65 2.6 4.05 450.00 28.65 28.65 19.1 20.55 -216,600 3,465,6000.39
8,507,250 -527,250 2.95 3.05 1.8 2.55 460.00 37.85 37.85 27.5 29.15 -85,500 2,173,1250.26
7,220,475 -210,900 2 2.05 1.25 1.65 470.00 46.95 46.95 36.95 37.25 -27,075 1,205,5500.17
9,459,150 -250,800 1.25 1.55 0.95 1.15 480.00 54.05 54.8 46.05 47.2 -65,550 913,4250.1
4,232,250 22,800 0.9 1 0.65 0.8 490.00 60.35 60.4 57.7 57.7 -2,850 263,6250.06
12,349,050 796,575 0.65 0.85 0.55 0.65 500.00 72.5 75 65.1 65.6 -71,250 716,7750.06
2,311,350 -146,775 0.5 0.65 0.45 0.5 510.00 68.3 0 22,8000.01
2,878,500 57,000 0.35 0.5 0.3 0.35 520.00 91 91 84.75 84.75 -4,275 66,9750.02
1,839,675 -324,900 0.4 0.4 0.25 0.3 530.00 80.85 0 9,9750.01
1,226,925 -38,475 0.25 0.3 0.2 0.25 540.00 101 0 41,3250.03
1,509,075 -169,575 0.2 0.2 0.15 0.2 550.00 124 126 116.5 116.5 -62,700 366,2250.24
474,525 -47,025 0.15 0.2 0.1 0.1 560.00 120.5 0 4,2750.01
437,475 -4,275 0.1 0.15 0.1 0.15 570.00no data
1,288,200 -74,100 0.1 0.1 0.05 0.1 580.00 145 145.4 145 145.4 2,850 18,5250.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 25,650
8,550 0 152 300.00 0.3 0.3 0.1 0.15 2,850 95,47511.17
310.00 0.1 0.1 0.1 0.1 9,975 11,400
1,425 0 127.55 320.00 0.1 0.15 0.1 0.15 0 158,175111
330.00 0.1 0.15 0.1 0.15 44,175 180,975
340.00 0.2 0.2 0.1 0.1 -9,975 151,050
1,425 0 83.25 83.25 83.25 83.25 350.00 0.25 0.3 0.2 0.2 -21,375 732,450514
4,275 0 69.8 360.00 0.3 0.35 0.25 0.3 -8,550 552,900129.33
2,850 0 72.4 370.00 0.5 0.5 0.35 0.45 -27,075 1,023,150359
28,500 17,100 54.6 54.6 48.8 48.8 380.00 0.9 1 0.6 0.75 -12,825 1,417,87549.75
11,400 0 43.9 43.9 39.9 39.9 390.00 1.2 2 1.2 1.5 -14,250 1,047,37591.88
297,825 5,700 36.8 38 30 31 400.00 2.15 3.55 1.8 2.75 -414,675 4,086,90013.72
259,350 88,350 27.95 29.05 22.05 22.9 410.00 3 5.6 3 4.55 5,700 1,959,3757.55
478,800 44,175 19.75 21.6 15 15.7 420.00 5.35 8.5 4.9 7.3 -129,675 2,976,8256.22
2,617,725 796,575 13.5 14.6 9.5 10.1 430.00 8.35 12.95 7.8 11.65 -531,525 2,976,8251.14
5,526,150 342,000 8 9.65 5.85 6.45 440.00 13.8 19.25 12.8 17.8 -530,100 3,885,9750.7
9,292,425 54,150 6.05 6.35 3.8 4.25 450.00 19.95 27 19.7 25.75 -176,700 3,682,2000.4
9,034,500 -447,450 3.65 4.2 2.55 2.9 460.00 29.45 35.8 27.6 34.45 -252,225 2,258,6250.25
7,431,375 -349,125 2.85 2.9 1.8 2.05 470.00 36.75 43.8 36.75 43.15 -48,450 1,232,6250.17
9,709,950 -89,775 1.95 2.05 1.3 1.45 480.00 45.6 53.6 45.6 52.75 -206,625 978,9750.1
4,209,450 -173,850 1.35 1.5 0.9 1 490.00 55.2 58.1 55.2 58.1 0 266,4750.06
11,552,475 -1,218,375 0.95 1.1 0.7 0.75 500.00 67 72.65 66.2 72.3 -15,675 788,0250.07
2,458,125 -474,525 0.75 0.85 0.5 0.6 510.00 68.3 0 22,8000.01
2,821,500 -676,875 0.6 0.7 0.4 0.45 520.00 85.75 90.2 85.75 90.2 -5,700 71,2500.03
2,164,575 55,575 0.6 0.6 0.35 0.35 530.00 80.85 0 9,9750
1,265,400 -78,375 0.35 0.4 0.25 0.3 540.00 101 0 41,3250.03
1,678,650 -236,550 0.35 0.35 0.15 0.2 550.00 117 122 117 122 -4,275 428,9250.26
521,550 -121,125 0.3 0.3 0.15 0.15 560.00 120.5 0 4,2750.01
441,750 -37,050 0.2 0.25 0.15 0.15 570.00no data
1,362,300 -35,625 0.25 0.25 0.1 0.15 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0.5 0.1 0.15 0 25,650
8,550 0 152 300.00 0.2 0.2 0.2 0.2 2,850 92,62510.83
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.2 0.2 0.1 0.1 32,775 158,175111
330.00 0.25 0.25 0.2 0.2 2,850 136,800
340.00 0.45 0.45 0.2 0.2 -21,375 161,025
1,425 0 110.5 350.00 0.55 0.55 0.2 0.3 5,700 753,825529
4,275 0 69.8 360.00 0.55 0.55 0.3 0.35 41,325 561,450131.33
2,850 0 72.4 72.4 72.4 72.4 370.00 0.95 1 0.45 0.5 -84,075 1,050,225368.5
11,400 1,425 55 61.5 55 61.5 380.00 1.4 1.55 0.65 0.8 -129,675 1,430,700125.5
11,400 0 45.4 52.65 44.9 52.65 390.00 2.15 2.15 1.05 1.3 74,100 1,061,62593.13
292,125 -85,500 36.45 46.4 36.45 37.75 400.00 2.15 3.5 1.7 2.2 -186,675 4,501,57515.41
171,000 -28,500 27.9 37.05 27.55 29.2 410.00 5 5.1 2.6 3.4 -54,150 1,953,67511.43
434,625 -29,925 19.6 28.5 19.5 21.15 420.00 8.2 8.2 3.95 5.3 -42,750 3,106,5007.15
1,821,150 -954,750 12.5 21.05 12.5 14.2 430.00 12.3 12.3 6.1 8.3 654,075 3,508,3501.93
5,184,150 265,050 8 15 8 9.25 440.00 17.65 17.65 9.95 13.3 8,550 4,416,0750.85
9,238,275 -408,975 5.8 10.65 5.8 6.1 450.00 22 22 15.55 20.25 -66,975 3,858,9000.42
9,481,950 -493,050 3.85 7.25 3.85 4.1 460.00 30.75 30.75 22.5 28.05 -171,000 2,510,8500.26
7,780,500 -570,000 2.6 5.2 2.6 2.85 470.00 39.55 39.55 30.5 36.8 -88,350 1,281,0750.16
9,799,725 -126,825 2.05 3.8 1.9 2.05 480.00 46.45 46.7 39.5 45.85 -96,900 1,185,6000.12
4,383,300 -156,750 1.7 2.8 1.4 1.45 490.00 53 56 50.4 55.6 -7,125 266,4750.06
12,770,850 394,725 1.2 2.2 1.05 1.15 500.00 67.95 67.95 57.9 61.7 -19,950 803,7000.06
2,932,650 -359,100 0.95 1.6 0.8 0.85 510.00 68.3 0 22,8000.01
3,498,375 -112,575 0.8 1.2 0.65 0.7 520.00 84.05 84.05 77 79.95 -1,425 76,9500.02
2,109,000 -246,525 1.2 1.25 0.5 0.55 530.00 80.85 0 9,9750
1,343,775 -41,325 0.6 0.75 0.4 0.45 540.00 101 0 41,3250.03
1,915,200 -91,200 0.5 0.6 0.3 0.35 550.00 113.7 113.7 107.25 109 -9,975 433,2000.23
642,675 -131,100 0.4 0.5 0.25 0.35 560.00 120.5 0 4,2750.01
478,800 -55,575 0.4 0.45 0.2 0.3 570.00no data
1,397,925 -119,700 0.3 0.35 0.15 0.2 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.4 0.4 0.2 0.2 19,950 25,650
8,550 0 152 300.00 0.15 0.3 0.15 0.3 17,100 89,77510.5
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.2 0.4 0.2 0.25 -34,200 125,40088
330.00 0.5 0.5 0.25 0.25 78,375 133,950
340.00 0.55 1.5 0.3 0.4 126,825 182,400
1,425 0 110.5 350.00 0.95 3.25 0.45 0.55 280,725 748,125525
4,275 4,275 70.9 70.9 66.15 69.8 360.00 1.25 1.9 0.65 0.8 54,150 520,125121.67
2,850 0 68.9 370.00 2.4 2.9 0.9 1.2 85,500 1,134,300398
9,975 1,425 51.9 51.9 50.35 50.35 380.00 2.95 4.35 1.55 2.1 317,775 1,560,375156.43
11,400 8,550 41.25 44.7 39.3 39.45 390.00 4.6 6.2 2.5 3.35 -81,225 987,52586.63
377,625 82,650 33.05 36.95 30.45 31.35 400.00 6.1 8.3 3.95 5 236,550 4,688,25012.42
199,500 62,700 30.05 30.05 22.9 23.7 410.00 9.95 11 5.7 7.25 118,275 2,007,82510.06
464,550 76,950 18.95 21.75 16.45 16.75 420.00 11.05 14.5 8.45 10.35 -11,400 3,149,2506.78
2,775,900 1,516,200 16.25 16.25 11 11.25 430.00 15.9 18.95 12.35 14.75 65,550 2,854,2751.03
4,919,100 1,332,375 11.85 11.85 7.3 7.5 440.00 20.05 24.85 17.8 20.9 -235,125 4,407,5250.9
9,647,250 1,259,700 6.95 8.4 4.9 5.1 450.00 26.05 32.3 25.15 28.4 -255,075 3,925,8750.41
9,975,000 88,350 4.55 5.85 3.35 3.55 460.00 36.55 40.3 33.5 36.85 -133,950 2,681,8500.27
8,350,500 -257,925 4 4.15 2.55 2.6 470.00 45.15 48 42.25 46.5 -47,025 1,369,4250.16
9,926,550 -481,650 3.5 3.6 1.85 1.95 480.00 51.95 58 51.2 55.05 -198,075 1,282,5000.13
4,540,050 -141,075 2.75 2.75 1.4 1.45 490.00 62.45 67 60.8 63.6 -12,825 273,6000.06
12,376,125 -602,775 2 2.05 1.1 1.15 500.00 72 76.8 69.95 71.05 -34,200 823,6500.07
3,291,750 27,075 1.7 1.7 0.9 0.95 510.00 68.3 0 22,8000.01
3,610,950 208,050 1.15 1.2 0.75 0.8 520.00 93.85 93.85 93.85 93.85 -4,275 78,3750.02
2,355,525 249,375 1.05 1.05 0.65 0.75 530.00 80.85 0 9,9750
1,385,100 -85,500 0.75 0.75 0.55 0.6 540.00 101 0 41,3250.03
2,006,400 -18,525 0.75 0.75 0.45 0.5 550.00 124 124 124 124 -4,275 443,1750.22
773,775 -21,375 0.6 0.6 0.4 0.45 560.00 120.5 0 4,2750.01
534,375 -19,950 0.5 0.5 0.35 0.35 570.00no data
1,517,625 -61,275 0.45 0.45 0.25 0.3 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.05 0.05 0.05 0.05 0 5,700
8,550 0 152 300.00 0.05 0.15 0.05 0.15 -21,375 72,6758.5
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.05 0.2 0.05 0.2 31,350 159,600112
330.00 0.15 0.45 0.15 0.45 18,525 55,575
340.00 0.25 0.55 0.25 0.5 45,600 55,575
1,425 0 110.5 350.00 0.45 0.75 0.35 0.7 38,475 467,400328
360.00 0.6 1.15 0.6 1.05 61,275 465,975
2,850 1,425 68.9 68.9 68.9 68.9 370.00 0.9 1.95 0.9 1.6 242,250 1,048,800368
8,550 8,550 65.45 65.45 53.1 53.1 380.00 1.25 3.25 1.25 2.6 220,875 1,242,600145.33
2,850 0 45.05 47.2 44.3 47.2 390.00 1.95 4.95 1.95 3.75 -89,775 1,068,750375
294,975 4,275 46.15 47.15 36.35 38.2 400.00 2.95 7.1 2.95 5.65 -94,050 4,451,70015.09
136,800 52,725 38.85 40.25 28.6 29.9 410.00 4.25 9.7 4 7.8 -116,850 1,889,55013.81
387,600 74,100 30.35 30.8 21.75 23.45 420.00 5 12.95 4.75 10.55 7,125 3,160,6508.15
1,259,700 769,500 22.6 23.9 15.9 16.95 430.00 8.1 17 7.5 14.15 158,175 2,788,7252.21
3,586,725 2,114,700 16 17.45 11.7 12.25 440.00 11 22.7 10.5 19.45 -302,100 4,642,6501.29
8,387,550 1,453,500 12 12.7 8.65 9.1 450.00 16.65 29.5 15.95 26.1 -414,675 4,180,9500.5
9,886,650 722,475 8.05 9.15 6.3 6.7 460.00 24.3 36.9 22.5 33.35 -193,800 2,815,8000.28
8,608,425 428,925 6.05 6.75 4.7 4.95 470.00 31.35 45.6 30.15 41.85 -123,975 1,416,4500.16
10,408,200 -332,025 4.8 4.8 3.5 3.7 480.00 39.75 53 39.75 51.55 -104,025 1,480,5750.14
4,681,125 -538,650 3.45 3.5 2.6 2.75 490.00 48.65 62 48 60.6 -72,675 286,4250.06
12,978,900 32,775 2.6 2.7 2.05 2.15 500.00 56.55 72.3 56.55 67.2 -11,400 857,8500.07
3,264,675 -206,625 1.8 2 1.5 1.6 510.00 68.25 68.3 68.25 68.3 1,425 22,8000.01
3,402,900 -239,400 1.35 1.5 1.05 1.3 520.00 85.65 88.2 79.8 88.15 -4,275 82,6500.02
2,106,150 79,800 1 1.15 0.9 1.05 530.00 80.85 0 9,9750
1,470,600 -235,125 0.75 0.9 0.6 0.85 540.00 101 101 101 101 0 41,3250.03
2,024,925 -92,625 0.7 0.75 0.55 0.7 550.00 106.7 110.5 106.7 110.5 -1,425 447,4500.22
795,150 -85,500 0.55 0.6 0.45 0.6 560.00 120.5 120.5 120.5 120.5 -1,425 4,2750.01
554,325 -28,500 0.4 0.5 0.35 0.5 570.00no data
1,578,900 12,825 0.4 0.5 0.35 0.45 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.1 0 5,700
8,550 0 152 152 152 152 300.00 0.1 0.1 0.05 0.05 0 94,05011
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.1 0.1 0.05 0.1 2,850 128,25090
330.00 0.15 0.2 0.15 0.2 0 37,050
340.00 0.25 0.25 0.2 0.2 8,550 9,975
1,425 0 110.5 350.00 0.35 0.45 0.35 0.35 24,225 428,925301
1,425 0 88.15 360.00 0.4 0.65 0.4 0.55 47,025 404,700284
1,425 0 77.7 370.00 0.75 0.95 0.6 0.85 -2,850 806,550566
380.00 0.95 1.55 0.95 1.25 104,025 1,021,725
2,850 0 67.65 390.00 1.5 2.25 1.3 1.9 18,525 1,158,525406.5
290,700 5,700 53.5 54.4 49.8 50 400.00 2.1 3.25 1.75 2.8 166,725 4,545,75015.64
84,075 39,900 45.3 45.3 41 41.5 410.00 2.8 4.3 2.25 3.75 203,775 2,006,40023.86
313,500 -2,850 37.1 39 32.5 33.4 420.00 3.8 6 3.05 5.05 42,750 3,153,52510.06
490,200 32,775 29.15 30.5 24.55 25.5 430.00 5.8 8.45 4.4 7.05 102,600 2,630,5505.37
1,472,025 183,825 21.25 23.1 18.3 18.7 440.00 8.6 12 6.65 10.35 391,875 4,944,7503.36
6,934,050 1,806,900 15 17.15 13.4 13.75 450.00 12.15 17.1 10.5 15.4 115,425 4,595,6250.66
9,164,175 883,500 11.6 12.6 9.75 10.05 460.00 17.4 23.4 15.75 21.9 -121,125 3,009,6000.33
8,179,500 997,500 8.2 9.15 7.05 7.3 470.00 23.6 30.5 23.55 29.2 -4,275 1,540,4250.19
10,740,225 363,375 5.9 6.65 5.05 5.3 480.00 32.25 38.5 31.55 36.5 -7,125 1,584,6000.15
5,219,775 233,700 4.4 4.85 3.65 3.85 490.00 38.3 47.1 38.3 45.8 -1,425 359,1000.07
12,946,125 228,000 3.4 3.85 2.9 3.05 500.00 48.4 55.95 48 54.5 2,850 869,2500.07
3,471,300 55,575 2.4 2.8 2.2 2.3 510.00 64.9 64.9 64.9 64.9 -1,425 21,3750.01
3,642,300 158,175 1.75 2.1 1.6 1.7 520.00 69.45 69.5 69.45 69.5 2,850 86,9250.02
2,026,350 37,050 1.35 1.5 1.2 1.25 530.00 80.85 0 9,9750
1,705,725 116,850 0.95 1.15 0.85 0.95 540.00 80.5 0 41,3250.02
2,117,550 -25,650 0.8 0.85 0.65 0.75 550.00 96 0 448,8750.21
880,650 65,550 0.7 0.7 0.55 0.6 560.00 89.6 0 5,7000.01
582,825 -1,425 0.55 0.55 0.4 0.5 570.00no data
1,566,075 44,175 0.45 0.5 0.4 0.5 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.1 0.1 0.1 0.1 1,425 5,700
8,550 0 150 300.00 0.1 0.1 0.1 0.1 0 94,05011
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.1 0.1 0.1 0.1 0 125,40088
330.00 0.2 0.2 0.15 0.15 0 37,050
340.00 0.35 0 1,425
1,425 0 110.5 350.00 0.4 0.4 0.3 0.35 5,700 404,700284
1,425 0 88.15 88.15 88.15 88.15 360.00 0.5 0.5 0.45 0.45 15,675 357,675251
1,425 0 77.7 370.00 0.65 0.8 0.65 0.7 27,075 809,400568
380.00 1.05 1.25 0.9 1.15 -55,575 917,700
2,850 0 67.65 390.00 1.55 1.9 1.3 1.7 -166,725 1,140,000400
285,000 1,425 53 56.75 52.5 53.5 400.00 2.1 2.5 1.75 2.35 -39,900 4,379,02515.37
44,175 -1,425 43.5 46.4 43.5 44 410.00 2.7 3.35 2.3 3.1 175,275 1,802,62540.81
316,350 -19,950 34.45 38.55 33.9 35.95 420.00 3.9 4.55 3.15 4.3 2,850 3,110,7759.83
457,425 0 26.35 30.7 26 27.7 430.00 8 8.05 4.65 6 115,425 2,527,9505.53
1,288,200 205,200 18.85 23.3 18.65 20.35 440.00 9 10.45 6.95 8.75 116,850 4,552,8753.53
5,127,150 672,600 14 17.25 13.35 14.95 450.00 13.15 14.9 10.85 13.25 -500,175 4,480,2000.87
8,280,675 565,725 11 12.6 9.5 10.95 460.00 20 20.65 16.2 19.15 -29,925 3,130,7250.38
7,182,000 501,600 8.8 9.05 6.7 7.8 470.00 26.75 27 23.05 26.1 -31,350 1,544,7000.22
10,376,850 524,400 6.5 6.55 4.8 5.65 480.00 33.05 34.55 31.2 33.8 -5,700 1,591,7250.15
4,986,075 304,950 4.2 4.7 2.65 4.05 490.00 42.5 42.55 39.6 42.05 11,400 360,5250.07
12,718,125 259,350 3.35 3.6 2 3.2 500.00 51.85 52.05 48 49.1 4,275 866,4000.07
3,415,725 247,950 2.6 2.6 1.95 2.35 510.00 60.8 60.8 60.8 60.8 0 22,8000.01
3,484,125 -35,625 1.75 1.9 1.2 1.7 520.00 78.65 78.65 68.55 69.3 -1,425 84,0750.02
1,989,300 -161,025 1.05 1.4 1.05 1.25 530.00 80.85 0 9,9750.01
1,588,875 2,850 1 1.05 0.7 1 540.00 80.5 0 41,3250.03
2,143,200 -8,550 0.6 0.8 0.6 0.75 550.00 96 96 96 96 2,850 448,8750.21
815,100 59,850 0.6 0.7 0.55 0.65 560.00 89.6 0 5,7000.01
584,250 -18,525 0.45 0.55 0.45 0.55 570.00no data
1,521,900 54,150 0.5 0.5 0.35 0.4 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.1 0.1 0.1 0.1 0 4,275
8,550 0 150 300.00 0.1 0.1 0.1 0.1 0 94,05011
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.15 0.15 0.1 0.1 0 125,40088
330.00 0.1 0.15 0.1 0.1 37,050 37,050
340.00 0.35 0 1,425
1,425 0 110.5 350.00 0.4 0.4 0.3 0.3 -25,650 399,000280
1,425 0 92.55 360.00 0.4 0.55 0.4 0.45 -15,675 342,000240
1,425 0 77.7 370.00 0.7 0.7 0.55 0.6 -99,750 782,325549
380.00 1 1 0.75 0.8 -71,250 973,275
2,850 1,425 67.65 67.65 67.65 67.65 390.00 1.35 1.4 1.05 1.2 -126,825 1,306,725458.5
283,575 9,975 57 62.5 56.9 60.7 400.00 1.6 1.95 1.45 1.65 237,975 4,418,92515.58
45,600 4,275 48.95 49.05 47.9 49.05 410.00 2.35 2.4 1.85 2.1 15,675 1,627,35035.69
336,300 -38,475 39.4 42.8 38.25 41.7 420.00 3.8 3.8 2.55 2.85 5,700 3,107,9259.24
457,425 -17,100 30.3 34.65 30.3 32.9 430.00 5.4 5.4 3.6 4.05 -123,975 2,412,5255.27
1,083,000 -285,000 20.2 26.9 20.2 25.35 440.00 8.4 8.4 5.45 6.05 356,250 4,436,0254.1
4,454,550 -1,761,300 16.95 20.15 16.6 18.7 450.00 11 11.5 8.6 9.5 235,125 4,980,3751.12
7,714,950 -149,625 12.5 14.95 12.2 13.85 460.00 16.2 16.95 13.3 14.65 470,250 3,160,6500.41
6,680,400 -719,625 9.25 10.9 8.7 10.05 470.00 23.2 23.45 19.35 20.85 -72,675 1,576,0500.24
9,852,450 -708,225 6.1 7.85 6.1 7.3 480.00 30.05 30.75 26.5 27.9 9,975 1,597,4250.16
4,681,125 79,800 4.75 5.7 4.55 5.3 490.00 38.8 39 34.35 35.8 5,700 349,1250.07
12,458,775 540,075 3.55 4.35 3.5 4.05 500.00 46.9 48 43 45.5 15,675 862,1250.07
3,167,775 9,975 2.65 3.2 2.55 2.95 510.00 70 0 22,8000.01
3,519,750 -112,575 1.95 2.25 1.9 2.15 520.00 64.2 64.2 64.2 64.2 -1,425 85,5000.02
2,150,325 192,375 1.3 1.6 1.3 1.5 530.00 80.85 0 9,9750
1,586,025 39,900 1.1 1.2 1.05 1.1 540.00 80.5 0 41,3250.03
2,151,750 14,250 0.9 0.9 0.8 0.85 550.00 90 0 446,0250.21
755,250 8,550 0.7 0.75 0.65 0.7 560.00 89.6 0 5,7000.01
602,775 11,400 0.55 0.6 0.5 0.5 570.00no data
1,467,750 -61,275 0.35 0.6 0.35 0.5 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.1 0.1 0.1 0.1 0 4,275
8,550 0 150 150 150 150 300.00 0.15 0.15 0.1 0.1 0 94,05011
310.00 0.6 0 1,425
1,425 0 127.55 320.00 0.15 0.2 0.1 0.15 62,700 125,40088
340.00 0.35 0 1,425
1,425 0 110.5 350.00 0.55 0.6 0.45 0.45 14,250 424,650298
1,425 0 92.55 360.00 0.85 0.9 0.6 0.6 -8,550 357,675251
1,425 0 77.7 370.00 1.15 1.2 0.75 0.85 101,175 882,075619
380.00 1.6 1.7 1.1 1.2 -96,900 1,044,525
1,425 -1,425 61.25 63.55 61 63.55 390.00 1.95 2.35 1.5 1.7 126,825 1,433,5501006
273,600 -28,500 52.35 55.9 51.2 54.8 400.00 3.25 3.25 2 2.3 171,000 4,180,95015.28
41,325 2,850 42.55 45.6 42.55 45.6 410.00 3.8 3.9 2.65 2.9 98,325 1,611,67539
374,775 7,125 34.95 37.4 33.6 36.6 420.00 5.25 5.4 3.7 4 25,650 3,102,2258.28
474,525 -31,350 27 29.5 25.9 28.3 430.00 8 8 5.45 5.85 -88,350 2,536,5005.35
1,368,000 -370,500 20.35 22.5 19.2 21.4 440.00 11.15 11.15 8.3 8.7 52,725 4,079,7752.98
6,215,850 -464,550 14.95 16.85 14.25 15.7 450.00 15.85 16 12.55 12.95 525,825 4,745,2500.76
7,864,575 -17,100 10.7 12.4 10.25 11.45 460.00 21.1 21.65 17.85 18.7 2,850 2,690,4000.34
7,400,025 -119,700 7.8 8.95 7.4 8.25 470.00 27.85 28.6 24.75 25.55 -18,525 1,648,7250.22
10,560,675 -92,625 5.6 6.5 5.35 6 480.00 35.7 36.6 32.4 33 0 1,587,4500.15
4,601,325 92,625 4.2 4.75 3.7 4.4 490.00 44.2 44.2 40.15 41.5 2,850 343,4250.07
11,918,700 -121,125 3.35 3.65 3 3.35 500.00 53.95 53.95 49.5 50.6 19,950 846,4500.07
3,157,800 25,650 2.5 2.65 2.2 2.5 510.00 70 0 22,8000.01
3,632,325 -310,650 1.65 2 1.65 1.85 520.00 73.2 0 86,9250.02
1,957,950 78,375 1.3 1.5 1.25 1.4 530.00 80.85 0 9,9750.01
1,546,125 -75,525 1.15 1.15 0.95 1.05 540.00 80.5 0 41,3250.03
2,137,500 -4,275 0.85 0.9 0.75 0.85 550.00 90 0 446,0250.21
746,700 -51,300 0.7 0.7 0.6 0.7 560.00 89.6 0 5,7000.01
591,375 2,850 0.5 0.55 0.5 0.55 570.00no data
1,529,025 -4,275 0.4 0.5 0.35 0.4 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 4,275
8,550 0 156 300.00 0.15 0.15 0.1 0.15 5,700 94,05011
310.00 0.6 0 1,425
1,425 -1,425 127.55 127.55 127.55 127.55 320.00 0.25 0.25 0.15 0.2 12,825 62,70044
340.00 0.35 0.35 0.3 0.35 0 1,425
1,425 0 110.5 350.00 0.6 0.7 0.5 0.6 41,325 410,400288
1,425 0 92.55 360.00 0.95 1.1 0.7 0.8 -108,300 366,225257
1,425 0 77.7 370.00 1.45 1.6 0.95 1.15 86,925 780,900548
380.00 1.85 2.35 1.35 1.75 313,500 1,141,425
2,850 1,425 58 59.5 58 59.5 390.00 3 3.25 1.95 2.3 65,550 1,306,725458.5
302,100 31,350 48.5 53.2 45.7 50.5 400.00 3.75 4.5 2.6 3.25 -29,925 4,009,95013.27
38,475 7,125 41.1 43.8 37.2 42 410.00 4.55 6.25 3.55 4.3 155,325 1,513,35039.33
367,650 5,700 31.05 35.8 29.3 33.1 420.00 6.5 8.15 4.95 6 52,725 3,076,5758.37
505,875 12,825 25.2 28.1 22.4 25.6 430.00 9 11.05 7.1 8.35 222,300 2,624,8505.19
1,738,500 -14,250 19.85 21.5 16.7 19.35 440.00 12.7 15.2 10.4 11.95 617,025 4,027,0502.32
6,680,400 239,400 15 16.15 12.2 14.4 450.00 17.3 20.8 14.95 16.85 -57,000 4,219,4250.63
7,881,675 -171,000 10 11.9 8.85 10.5 460.00 23.9 27.45 20.5 23 -45,600 2,687,5500.34
7,519,725 -510,150 7.2 8.6 6.35 7.65 470.00 30.6 34.65 28 30.2 -35,625 1,667,2500.22
10,653,300 176,700 5.9 6.3 4.6 5.6 480.00 41.85 42.45 37.5 38.35 0 1,587,4500.15
4,508,700 -165,300 4.05 4.6 3.5 4.15 490.00 48 48.85 45.25 46.9 -2,850 340,5750.08
12,039,825 712,500 3.25 3.6 2.7 3.25 500.00 58.15 60.7 52 53 -22,800 826,5000.07
3,132,150 66,975 2.55 2.6 2 2.45 510.00 70 0 22,8000.01
3,942,975 -131,100 1.7 1.95 1.5 1.8 520.00 74.95 74.95 73.2 73.2 0 86,9250.02
1,879,575 -9,975 1.45 1.45 1.2 1.35 530.00 80.85 80.85 80.85 80.85 1,425 9,9750.01
1,621,650 -47,025 1.05 1.15 0.95 1.05 540.00 80.5 0 41,3250.03
2,141,775 -69,825 0.85 0.9 0.75 0.85 550.00 90 0 446,0250.21
798,000 54,150 0.7 0.75 0.7 0.7 560.00 89.6 0 5,7000.01
588,525 22,800 0.6 0.6 0.5 0.55 570.00no data
1,533,300 -18,525 0.45 0.5 0.4 0.4 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 4,275
8,550 0 156 300.00 0.15 0.15 0.1 0.1 0 88,35010.33
310.00 0.6 0 1,425
2,850 0 130 320.00 0.15 0.15 0.15 0.15 11,400 49,87517.5
340.00 0.2 0 1,425
1,425 0 110.5 350.00 0.5 0.65 0.45 0.55 37,050 369,075259
1,425 1,425 92.55 92.55 92.55 92.55 360.00 0.7 1.1 0.7 1 285,000 474,525333
1,425 0 77.7 77.7 77.7 77.7 370.00 1.15 1.55 0.95 1.45 161,025 693,975487
380.00 1.4 2.25 1.35 2.1 178,125 827,925
1,425 0 63.05 63.05 63.05 63.05 390.00 2 3.2 1.85 2.95 377,625 1,241,175871
270,750 39,900 54.55 54.55 45.55 47.55 400.00 3.25 4.6 2.7 4.15 514,425 4,039,87514.92
31,350 8,550 44.75 44.8 38.5 39.5 410.00 3.75 6.3 3.65 5.55 168,150 1,358,02543.32
361,950 91,200 37.6 38 29.5 31.05 420.00 5.1 8.65 5.1 7.6 208,050 3,023,8508.35
493,050 99,750 30.55 30.55 22.7 24.15 430.00 7.3 11.8 7.3 10.45 47,025 2,402,5504.87
1,752,750 763,800 23.55 23.65 16.85 18.15 440.00 10.75 16.1 10.25 14.5 733,875 3,410,0251.95
6,441,000 2,188,800 17.2 18.4 12.4 13.5 450.00 15.9 21.65 14.2 19.8 -222,300 4,276,4250.66
8,052,675 783,750 12.55 13.55 9.15 9.95 460.00 21 28.1 20 26.15 -81,225 2,733,1500.34
8,029,875 889,200 9.95 9.95 6.65 7.25 470.00 27.5 35.05 27.35 33.55 -28,500 1,702,8750.21
10,476,600 689,700 6.5 7.4 4.95 5.35 480.00 36.7 43.8 36.7 41.45 -15,675 1,587,4500.15
4,674,000 696,825 5.35 5.4 3.7 3.95 490.00 45 52 45 50.15 -2,850 343,4250.07
11,327,325 1,159,950 3.9 4.25 2.9 3.15 500.00 55.15 61.55 53.3 59.1 -11,400 849,3000.07
3,065,175 245,100 3 3.15 2.2 2.35 510.00 70 70 70 70 -1,425 22,8000.01
4,074,075 39,900 2.1 2.25 1.6 1.75 520.00 73.1 77.8 73.1 77.8 -5,700 86,9250.02
1,889,550 84,075 1.65 1.75 1.2 1.3 530.00 69.5 0 8,5500
1,668,675 -136,800 1.15 1.3 0.95 1.05 540.00 80.5 0 41,3250.02
2,211,600 -4,275 1 1 0.75 0.85 550.00 90 0 446,0250.2
743,850 -151,050 0.75 0.8 0.6 0.75 560.00 89.6 0 5,7000.01
565,725 19,950 0.6 0.65 0.5 0.6 570.00no data
1,551,825 39,900 0.5 0.55 0.45 0.45 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 4,275
8,550 0 156 300.00 0.1 0.15 0.1 0.1 24,225 88,35010.33
310.00 0.6 0 1,425
2,850 0 130 130 130 130 320.00 0.4 0.4 0.15 0.15 22,800 38,47513.5
340.00 0.2 0 1,425
1,425 0 110.5 350.00 0.35 0.65 0.3 0.65 9,975 332,025233
360.00 0.7 0.85 0.5 0.85 71,250 189,525
1,425 0 91 370.00 0.65 1.2 0.65 1.15 226,575 532,950374
380.00 0.8 1.75 0.8 1.65 155,325 649,800
1,425 0 67.5 67.5 58.85 58.85 390.00 1.45 2.6 1.4 2.4 302,100 863,550606
230,850 52,725 57.15 57.15 49 50.65 400.00 2.15 3.8 1.95 3.45 636,975 3,525,45015.27
22,800 15,675 49.7 50.25 41.45 42.05 410.00 3.15 5.4 3.1 4.8 351,975 1,189,87552.19
270,750 57,000 40.45 41.55 32.7 34.1 420.00 5 7.55 4.45 6.7 326,325 2,815,80010.4
393,300 68,400 32.65 33.6 25.5 26.7 430.00 6.75 10.45 6.4 9.35 25,650 2,355,5255.99
988,950 480,225 25.8 26.5 19.4 20.45 440.00 10.05 14.4 9.05 13 582,825 2,676,1502.71
4,252,200 3,113,625 19.5 20.35 14.65 15.45 450.00 13.7 19.6 12.75 17.9 577,125 4,498,7251.06
7,268,925 2,975,400 15 15.65 10.9 11.5 460.00 19.25 25.85 17.75 24 -95,475 2,814,3750.39
7,140,675 1,982,175 10.05 11.65 8.05 8.45 470.00 25.65 32.65 24.05 31.1 -48,450 1,731,3750.24
9,786,900 2,623,425 8 8.6 6 6.3 480.00 31.3 40.6 30.95 38.45 -51,300 1,603,1250.16
3,977,175 446,025 6.55 6.55 4.4 4.7 490.00 40.35 47.25 40.35 47.05 -4,275 346,2750.09
10,167,375 1,796,925 4.65 4.7 3.35 3.65 500.00 48.75 57.9 46.9 56.05 11,400 860,7000.08
2,820,075 294,975 3.25 3.3 2.5 2.75 510.00 51.9 0 24,2250.01
4,034,175 705,375 2.55 2.55 1.8 2.05 520.00 67.15 72.6 67 72.6 1,425 92,6250.02
1,805,475 183,825 1.55 1.65 1.3 1.55 530.00 69.5 0 8,5500
1,805,475 199,500 1.15 1.2 0.95 1.15 540.00 80.5 0 41,3250.02
2,215,875 -162,450 0.85 1 0.75 0.95 550.00 90 0 446,0250.2
894,900 -55,575 0.7 0.8 0.65 0.75 560.00 89.6 0 5,7000.01
545,775 -29,925 0.6 0.65 0.55 0.65 570.00no data
1,511,925 35,625 0.5 0.55 0.4 0.5 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 4,275
8,550 0 156 300.00 0.2 0 64,1257.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.2 0 1,425
1,425 0 110.5 350.00 0.35 0.35 0.35 0.35 11,400 322,050226
360.00 0.4 0.4 0.4 0.4 -1,425 118,275
1,425 0 91 370.00 0.55 0.7 0.55 0.65 9,975 306,375215
380.00 0.8 0.95 0.75 0.9 12,825 494,475
1,425 -2,850 70.2 70.2 70.15 70.15 390.00 1.1 1.35 1.1 1.35 21,375 561,450394
178,125 0 66 66 61.25 62 400.00 1.9 2.15 1.55 2 302,100 2,888,47516.22
7,125 0 56.65 410.00 2.5 3.1 2.4 2.85 105,450 837,900117.6
213,750 0 46.35 46.35 44.2 44.2 420.00 3.75 4.6 3.55 4.1 109,725 2,489,47511.65
324,900 12,825 37.85 38.55 35.4 35.85 430.00 4.95 6.7 4.95 5.9 99,750 2,329,8757.17
508,725 -64,125 32 32.1 27.7 28.8 440.00 7.65 9.4 7.4 8.35 69,825 2,093,3254.11
1,138,575 122,550 24.6 25.4 21.25 22.35 450.00 11.7 13.15 10.65 11.85 139,650 3,921,6003.44
4,293,525 1,098,675 18.95 19.95 16.2 17.1 460.00 16.75 18 15.05 16.55 571,425 2,909,8500.68
5,158,500 752,400 14.65 15.5 12.25 12.95 470.00 21.3 23.9 20.55 22.5 76,950 1,779,8250.35
7,163,475 474,525 10.45 11.6 9.05 9.6 480.00 26.7 30.5 26.7 28.7 -32,775 1,654,4250.23
3,531,150 162,450 7.8 8.45 6.65 6.95 490.00 34 37.8 34 36.45 -4,275 350,5500.1
8,370,450 458,850 5.45 6.2 4.9 5.15 500.00 41.6 47 41.6 44.65 12,825 849,3000.1
2,525,100 11,400 4.4 4.4 3.55 3.7 510.00 51.9 51.9 51.9 51.9 1,425 24,2250.01
3,328,800 125,400 2.9 3.15 2.55 2.7 520.00 58.6 63.6 58.6 61.5 0 91,2000.03
1,621,650 111,150 2.2 2.2 1.75 1.85 530.00 69.5 0 8,5500.01
1,605,975 -38,475 1.5 1.6 1.3 1.35 540.00 80.45 80.5 80.45 80.5 1,425 41,3250.03
2,378,325 -44,175 1 1.2 0.95 1.05 550.00 90.1 90.1 88.55 90 -1,425 446,0250.19
950,475 78,375 0.8 1 0.75 0.85 560.00 89.6 0 5,7000.01
575,700 -12,825 0.7 0.7 0.6 0.65 570.00no data
1,476,300 32,775 0.55 0.65 0.5 0.55 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.15 0 4,275
8,550 0 156 300.00 0.25 0.25 0.2 0.2 0 64,1257.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.2 0 1,425
1,425 0 110.5 350.00 0.4 0.4 0.3 0.35 15,675 310,650218
360.00 0.6 0.6 0.4 0.45 14,250 119,700
1,425 0 91 370.00 0.7 0.7 0.55 0.65 78,375 296,400208
380.00 1 1.1 0.8 0.9 96,900 481,650
4,275 1,425 72.7 72.7 72.7 72.7 390.00 1.4 1.65 1.15 1.35 114,000 540,075126.33
178,125 -4,275 64 65.5 61.35 61.95 400.00 2.05 2.35 1.75 2.05 109,725 2,586,37514.52
7,125 0 56.65 410.00 3.5 3.75 2.55 2.95 142,500 732,450102.8
213,750 8,550 44.9 48.2 44.5 44.55 420.00 4.8 5.8 3.7 4.4 524,400 2,379,75011.13
312,075 5,700 35.9 40.5 35.9 36.7 430.00 6.2 7.25 5.35 6.4 14,250 2,230,1257.15
572,850 -7,125 30 32.85 29 29.7 440.00 9.5 10 7.6 9.05 242,250 2,023,5003.53
1,016,025 115,425 22.6 26 22.3 23.25 450.00 12.5 13.65 10.8 12.7 189,525 3,781,9503.72
3,194,850 718,200 18.15 20.5 17.2 18 460.00 18.35 18.95 14.95 17.35 175,275 2,338,4250.73
4,406,100 661,200 13.15 15.7 13.05 13.7 470.00 21.6 24.4 20.2 23.2 44,175 1,702,8750.39
6,688,950 591,375 10.35 11.85 9.85 10.3 480.00 28.5 30.4 27 29.9 22,800 1,687,2000.25
3,368,700 532,950 7.45 8.7 7.3 7.55 490.00 36.6 37.55 33.7 37.1 -7,125 354,8250.11
7,911,600 773,775 6 6.5 5.4 5.55 500.00 45.4 45.5 40.85 45.1 2,850 836,4750.11
2,513,700 370,500 5 5 3.85 4.05 510.00 52.9 53.9 52.9 53.9 0 22,8000.01
3,203,400 511,575 3.15 3.4 2.8 2.9 520.00 61.55 61.55 61.55 61.55 0 91,2000.03
1,510,500 216,600 2.8 2.8 1.95 2.05 530.00 69.5 0 8,5500.01
1,644,450 457,425 1.55 1.7 1.4 1.45 540.00 77.45 79.8 76.45 79.5 -4,275 39,9000.02
2,422,500 -8,550 1 1.35 0.9 1.1 550.00 86.75 90 86 90 4,275 447,4500.18
872,100 -105,450 0.9 1 0.8 0.85 560.00 89.6 0 5,7000.01
588,525 -2,850 0.85 0.85 0.6 0.65 570.00no data
1,443,525 84,075 0.6 0.65 0.5 0.55 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.3 0.3 0.15 0.15 2,850 4,275
8,550 0 156 300.00 0.2 0 64,1257.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.2 0.2 0.2 0.2 0 1,425
1,425 0 110.5 350.00 0.3 0.45 0.3 0.4 54,150 294,975207
360.00 0.5 0.55 0.45 0.55 7,125 105,450
1,425 0 91 370.00 0.7 0.75 0.6 0.7 -4,275 218,025153
380.00 0.9 1.05 0.8 0.95 34,200 384,750
2,850 2,850 78.25 78.25 75.2 75.2 390.00 1.2 1.45 1.1 1.35 0 426,075149.5
182,400 4,275 68.5 70 64.8 65.4 400.00 1.95 2.1 1.5 1.95 -106,875 2,476,65013.58
7,125 0 56.65 410.00 2.45 3 2.25 2.85 34,200 589,95082.8
205,200 1,425 50.6 52.85 47.35 47.35 420.00 3.45 4.35 3.2 4.15 208,050 1,855,3509.04
306,375 1,425 43.1 44.7 39.95 39.95 430.00 5 6.25 4.6 5.95 216,600 2,215,8757.23
579,975 -9,975 38.8 38.95 31.9 32.2 440.00 7.05 8.85 6.55 8.55 -17,100 1,781,2503.07
900,600 45,600 32.5 32.5 25.1 25.5 450.00 11 12.4 9.25 11.85 156,750 3,592,4253.99
2,476,650 71,250 25.05 25.6 19.8 20.2 460.00 13.7 16.85 12.9 16.3 168,150 2,163,1500.87
3,744,900 294,975 19 20.25 15.3 15.65 470.00 18.55 22.3 17.3 21.6 156,750 1,658,7000.44
6,097,575 437,475 15.4 15.6 11.65 11.9 480.00 23.3 28.5 22.7 28.4 -19,950 1,664,4000.27
2,835,750 236,550 11.3 11.85 8.75 8.95 490.00 29.35 35.15 29.35 35.05 5,700 361,9500.13
7,137,825 722,475 8.4 8.9 6.55 6.7 500.00 39.2 43.3 37.95 42.15 -11,400 833,6250.12
2,143,200 243,675 6.35 6.55 4.9 5 510.00 47.05 50.45 47 50.45 4,275 22,8000.01
2,691,825 209,475 4.55 4.75 3.6 3.65 520.00 54.65 0 91,2000.03
1,293,900 118,275 3.25 3.4 2.6 2.65 530.00 69.5 0 8,5500.01
1,187,025 45,600 2.3 2.5 1.9 1.95 540.00 72.65 0 44,1750.04
2,431,050 256,500 1.7 1.85 1.4 1.45 550.00 79.9 87.45 79.9 87.3 0 443,1750.18
977,550 25,650 1.25 1.35 1.05 1.1 560.00 89.6 0 5,7000.01
591,375 64,125 0.95 1.05 0.85 0.85 570.00no data
1,359,450 105,450 0.7 0.8 0.65 0.7 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.25 0.25 0.2 0.2 0 64,1257.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.3 0 1,425
1,425 0 110.5 350.00 0.4 0.4 0.3 0.4 7,125 240,825169
360.00 0.5 0.5 0.4 0.5 -2,850 98,325
1,425 0 91 370.00 0.8 0.8 0.6 0.75 -9,975 222,300156
380.00 0.9 1.1 0.75 1 19,950 350,550
390.00 1.3 1.55 1 1.4 5,700 426,075
178,125 1,425 72 75.9 68 70.2 400.00 1.6 2.25 1.45 1.95 185,250 2,583,52514.5
7,125 1,425 56.65 56.65 56.65 56.65 410.00 2.95 3.2 2.05 2.75 95,475 555,75078
203,775 -2,850 53.7 57.75 48.15 51 420.00 3.85 4.6 2.9 3.95 61,275 1,647,3008.08
304,950 1,425 45.9 49 42.5 42.5 430.00 5.85 6.55 4.1 5.5 116,850 1,999,2756.56
589,950 19,950 37.55 41.5 32.85 36.6 440.00 8.05 9.25 5.85 8 14,250 1,798,3503.05
855,000 25,650 30.5 34.3 26.3 29.6 450.00 10.5 12.7 8.3 10.9 380,475 3,435,6754.02
2,405,400 276,450 22.85 27.5 20.9 23.7 460.00 16 17.15 11.6 14.95 27,075 1,995,0000.83
3,449,925 974,700 17.2 21.75 16.25 18.6 470.00 20.75 22.5 15.8 19.8 188,100 1,501,9500.44
5,660,100 832,200 14.65 17 12.45 14.3 480.00 26.7 28.65 20.95 25.75 45,600 1,684,3500.3
2,599,200 570,000 10 13 9.4 10.75 490.00 32.1 35.5 27.05 31.75 35,625 356,2500.14
6,415,350 678,300 6.85 9.95 6 8.1 500.00 39.6 43.15 33.9 39.45 18,525 845,0250.13
1,899,525 8,550 6.35 7.45 5.2 6 510.00 45.45 48.45 45.45 48.45 1,425 18,5250.01
2,482,350 287,850 4.2 5.55 3.8 4.35 520.00 53.8 54.65 49.25 54.65 9,975 91,2000.04
1,175,625 82,650 3.4 4.05 2.75 3.15 530.00 69.5 0 8,5500.01
1,141,425 58,425 2.4 3 2.05 2.25 540.00 72.65 0 44,1750.04
2,174,550 189,525 1.45 2.25 1.45 1.7 550.00 81 85 76.75 82.1 25,650 443,1750.2
951,900 65,550 1.1 1.7 1.05 1.25 560.00 89.6 89.6 89.6 89.6 1,425 5,7000.01
527,250 24,225 1 1.25 0.85 0.95 570.00no data
1,254,000 76,950 0.75 1 0.6 0.7 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.2 0.25 0.2 0.2 4,275 64,1257.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.3 0 1,425
1,425 0 110.5 350.00 0.45 0.5 0.3 0.35 2,850 233,700164
360.00 0.6 0.6 0.4 0.45 8,550 101,175
1,425 0 91 370.00 1 1 0.6 0.8 15,675 232,275163
380.00 1.2 1.2 0.7 0.8 7,125 330,600
390.00 1.65 1.65 1 1.1 115,425 420,375
176,700 -4,275 65 74.35 65 73.85 400.00 2.55 2.55 1.45 1.6 165,300 2,398,27513.57
5,700 0 60 410.00 3.4 3.45 2.1 2.25 -2,850 460,27580.75
206,625 -1,425 47.5 55.5 47.5 55.4 420.00 4.9 4.9 3 3.3 -11,400 1,586,0257.68
303,525 -2,850 40.25 44.2 40.25 44.2 430.00 7.1 7.3 4.3 4.65 -41,325 1,882,4256.2
570,000 -7,125 30.35 40.45 30.35 39.4 440.00 10.9 10.9 6.15 6.65 2,850 1,784,1003.13
829,350 -218,025 23.45 32.95 23.45 32 450.00 13.95 14 8.75 9.35 346,275 3,055,2003.68
2,128,950 -676,875 17.85 26.4 17.85 25.55 460.00 17.8 18.2 12.1 12.65 108,300 1,967,9250.92
2,475,225 -272,175 13.95 20.8 13.95 20.1 470.00 22.55 22.55 16.4 17.05 188,100 1,313,8500.53
4,827,900 -454,575 10.75 16.15 10.75 15.6 480.00 28.65 28.65 21.7 22.55 -58,425 1,638,7500.34
2,029,200 -76,950 8.35 12.3 8.05 11.85 490.00 35.9 35.9 27.8 28.65 0 320,6250.16
5,737,050 102,600 6.05 9.3 6 8.95 500.00 43 43.3 34.7 35.5 -31,350 826,5000.14
1,890,975 -35,625 4.35 6.9 4.35 6.7 510.00 47.3 47.3 42.4 42.8 0 17,1000.01
2,194,500 -163,875 3.1 5.1 3.1 4.95 520.00 56 56.75 50.4 51.05 -5,700 81,2250.04
1,092,975 99,750 2.4 3.65 2.4 3.55 530.00 69.5 0 8,5500.01
1,083,000 86,925 1.75 2.65 1.75 2.55 540.00 72.65 72.65 72.65 72.65 1,425 44,1750.04
1,985,025 189,525 1.25 1.95 1.25 1.9 550.00 87.1 87.1 77.15 78.15 -21,375 417,5250.21
886,350 96,900 1.1 1.45 1.05 1.4 560.00 90 90.7 90 90.65 4,275 4,2750
503,025 59,850 0.9 1.2 0.85 1.05 570.00no data
1,177,050 68,400 0.7 0.8 0.65 0.75 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.25 0.35 0.2 0.2 12,825 59,8507
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.3 0 1,425
1,425 0 110.5 350.00 0.7 0.75 0.5 0.55 25,650 230,850162
360.00 0.95 1 0.6 0.65 18,525 92,625
1,425 0 91 370.00 1.1 1.25 0.95 1 29,925 216,600152
380.00 1.5 1.85 1.25 1.35 38,475 323,475
390.00 1.45 2.6 1.45 1.95 32,775 304,950
180,975 -7,125 58.15 61.65 56 58.2 400.00 2.95 3.75 2.5 2.9 69,825 2,232,97512.34
5,700 0 60 410.00 4.65 5.3 3.65 4.15 44,175 463,12581.25
208,050 45,600 40.5 44 40 42.6 420.00 6.6 7.4 5.35 5.95 257,925 1,597,4257.68
306,375 9,975 32.85 37 32.85 34.15 430.00 9.2 10.05 7.55 8.4 175,275 1,923,7506.28
577,125 125,400 26.65 30.1 26.2 27.75 440.00 12.35 13.5 10.5 11.6 -17,100 1,781,2503.09
1,047,375 386,175 21.55 24.35 20.65 22 450.00 13.6 17.9 13.6 15.75 115,425 2,708,9252.59
2,805,825 983,250 22.8 22.8 15.85 17.1 460.00 21.25 23.1 18.95 20.85 1,425 1,859,6250.66
2,747,400 285,000 12.2 14.75 12.05 13.15 470.00 27.35 29.2 25 26.7 -29,925 1,125,7500.41
5,282,475 490,200 9.9 11.25 0.15 9.95 480.00 33.85 36.15 31.75 33.4 0 1,697,1750.32
2,106,150 114,000 7.35 8.5 6.7 7.4 490.00 40.9 43.6 38.95 41.5 2,850 320,6250.15
5,634,450 849,300 5.05 6.4 4.95 5.6 500.00 51 51.3 46.8 48.6 68,400 857,8500.15
1,926,600 -88,350 3.95 5 3.55 4.15 510.00 58.05 58.5 58.05 58.5 1,425 17,1000.01
2,358,375 233,700 3.05 3.6 2.55 3.05 520.00 68.5 68.5 64.45 65 2,850 86,9250.04
993,225 101,175 2.35 2.55 1.8 2.25 530.00 69.5 0 8,5500.01
996,075 -57,000 1.7 1.8 1.25 1.7 540.00 72.2 0 42,7500.04
1,795,500 -49,875 1.3 1.35 0.95 1.3 550.00 95.55 95.9 92.8 95.9 0 438,9000.24
789,450 15,675 0.95 1.05 0.7 1 560.00no data
443,175 15,675 0.65 0.85 0.6 0.8 570.00no data
1,108,650 141,075 0.6 0.75 0.5 0.7 580.00 113.5 0 15,6750.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.4 0.4 0.2 0.2 19,950 47,0255.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0 15,6755.5
340.00 0.6 0.6 0.3 0.3 1,425 1,425
1,425 0 110.5 350.00 0.65 0.65 0.45 0.5 48,450 205,200144
360.00 0.7 0.7 0.5 0.5 -9,975 74,100
1,425 0 91 370.00 0.95 1 0.65 0.9 31,350 186,675131
380.00 1.3 1.35 0.9 1.1 12,825 285,000
390.00 1.7 1.85 1.2 1.5 84,075 272,175
188,100 15,675 70.75 74.7 69.7 69.7 400.00 2.6 2.6 1.75 2.15 188,100 2,163,15011.5
5,700 0 60 410.00 3.4 3.6 2.5 3 62,700 418,95073.5
162,450 5,700 52.5 56 52.25 52.25 420.00 4.7 5 3.6 4.3 129,675 1,339,5008.25
296,400 -2,850 44.6 47.5 42.95 42.95 430.00 6.45 6.8 5.15 6.15 360,525 1,748,4755.9
451,725 48,450 36.5 40.75 35.5 36.2 440.00 9.3 9.35 7.25 8.5 366,225 1,798,3503.98
661,200 -4,275 29.6 33.75 28.8 29.55 450.00 12.4 12.5 10 11.7 293,550 2,593,5003.92
1,822,575 -353,400 23.95 27.5 23 23.55 460.00 16.6 16.85 13.6 15.75 64,125 1,858,2001.02
2,462,400 239,400 18.9 22 18.1 18.6 470.00 23.5 23.55 18.1 20.75 212,325 1,155,6750.47
4,792,275 116,850 14.6 17.4 14.05 14.5 480.00 27.5 27.55 23.35 26.7 45,600 1,697,1750.35
1,992,150 -44,175 11.45 13.45 10.8 11.15 490.00 33.35 33.75 29.55 33.75 -9,975 317,7750.16
4,785,150 -86,925 8.55 10.35 8.3 8.6 500.00 40.05 40.5 36.55 40 -5,700 789,4500.16
2,014,950 946,200 6.8 7.95 6.25 6.5 510.00 52.2 0 15,6750.01
2,124,675 169,575 5.05 5.95 4.6 4.8 520.00 54.45 56.2 51.85 55.5 12,825 84,0750.04
892,050 179,550 3.95 4.4 3.35 3.45 530.00 69.5 0 8,5500.01
1,053,075 293,550 3 3.2 2.4 2.5 540.00 72.25 72.3 70.55 72.2 5,700 42,7500.04
1,845,375 336,300 2.2 2.4 1.7 1.8 550.00 84.15 84.15 78.5 83.25 12,825 438,9000.24
773,775 374,775 1.8 1.9 1.2 1.3 560.00no data
427,500 118,275 1.4 1.45 0.9 0.95 570.00no data
967,575 216,600 1 1.25 0.7 0.75 580.00 113.5 0 15,6750.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.5 0.5 0.3 0.4 14,250 27,0753.17
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.5 0.5 0.5 0.5 8,550 15,6755.5
1,425 0 110.5 350.00 1.25 1.25 0.85 0.95 38,475 156,750110
360.00 1.2 1.2 0.95 1.1 25,650 84,075
1,425 0 91 370.00 1.8 1.95 1.1 1.3 27,075 155,325109
380.00 2.05 2.35 1.45 1.75 -4,275 272,175
390.00 2.75 2.85 1.85 2.3 8,550 188,100
172,425 81,225 70.05 71.25 63 63.8 400.00 3.55 3.55 2.4 3.1 171,000 1,975,05011.45
5,700 2,850 60 60 60 60 410.00 4.2 4.55 3.25 4.35 9,975 356,25062.5
156,750 5,700 53.45 53.45 48.4 48.4 420.00 5.25 6.3 4.35 6 219,450 1,209,8257.72
299,250 39,900 43.5 44.05 42.5 42.5 430.00 6.65 8.55 6 8.2 183,825 1,387,9504.64
403,275 79,800 38.2 38.5 32.5 33.05 440.00 8.9 11.65 8.45 11.05 354,825 1,432,1253.55
665,475 28,500 30.85 31.5 25.95 26.7 450.00 12.05 15.4 11.3 14.8 246,525 2,299,9503.46
2,175,975 336,300 24.5 25.75 20.7 21.55 460.00 15.85 20.1 15.1 19.25 360,525 1,794,0750.82
2,223,000 592,800 19.2 20.5 16.3 16.9 470.00 20.35 25.6 19.75 24.75 188,100 943,3500.42
4,675,425 973,275 15.4 16.25 12.8 13.2 480.00 26.2 32 25.75 31.05 260,775 1,651,5750.35
2,036,325 180,975 11.95 12.5 9.8 10.15 490.00 32.5 39.25 32.3 38.6 32,775 327,7500.16
4,872,075 510,150 9.15 9.8 7.55 7.8 500.00 41 47.05 39.35 46 95,475 795,1500.16
1,068,750 91,200 7.25 7.65 5.85 6 510.00 52.2 0 15,6750.01
1,955,100 203,775 5.6 5.95 4.45 4.6 520.00 55.35 62.85 55.35 60.95 9,975 71,2500.04
712,500 105,450 4.35 4.6 3.4 3.5 530.00 69.5 0 8,5500.01
759,525 216,600 3.4 3.45 2.55 2.6 540.00 74 79.65 73.4 79.2 -25,650 37,0500.05
1,509,075 158,175 2.65 2.7 2 2.05 550.00 81.3 90.2 81.3 89.05 82,650 426,0750.28
399,000 39,900 1.65 2.1 1.5 1.6 560.00no data
309,225 86,925 1.6 1.85 1.2 1.3 570.00no data
750,975 126,825 1.4 1.7 1 1.05 580.00 112 113.5 112 113.5 15,675 15,6750.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 0 156 300.00 0.5 0.5 0.35 0.35 2,850 12,8251.5
310.00 0.6 0 1,425
2,850 0 131.5 320.00 0.7 0 7,1252.5
1,425 0 110.5 350.00 1.2 1.7 0.9 1.55 75,525 118,27583
360.00 1.4 1.75 1.4 1.7 41,325 58,425
1,425 0 91 370.00 1.65 2 1.65 2 19,950 128,25090
380.00 2 2.55 2 2.45 92,625 276,450
390.00 2.85 3.15 2.6 2.95 79,800 179,550
91,200 28,500 63.75 68.3 63.75 67.65 400.00 3.75 4.05 3.35 3.7 156,750 1,804,05019.78
2,850 2,850 55.25 55.25 54.3 54.3 410.00 4.8 5.1 4.25 4.5 99,750 346,275121.5
151,050 14,250 46.15 52 45.1 51.25 420.00 6.25 6.75 5.45 5.8 82,650 990,3756.56
259,350 12,825 40.25 44.35 39.15 42.8 430.00 8.25 9 7.15 7.5 333,450 1,204,1254.64
323,475 29,925 35 37.2 32.5 35.3 440.00 11.55 12.15 9.6 10.05 136,800 1,077,3003.33
636,975 38,475 28.6 30.2 26.3 29.2 450.00 14.75 16.2 12.8 13.45 233,700 2,053,4253.22
1,839,675 249,375 22.5 24.5 20.95 23.35 460.00 19.25 20.8 16.85 17.45 208,050 1,433,5500.78
1,630,200 296,400 18.05 19.6 16.5 18.45 470.00 24.6 26.35 21.9 22.55 86,925 755,2500.46
3,702,150 379,050 14.5 15.55 12.95 14.6 480.00 30.35 32.8 27.5 28.25 84,075 1,390,8000.38
1,855,350 399,000 11.25 12.15 10 11.15 490.00 37.75 39.3 31 32.7 5,700 294,9750.16
4,361,925 446,025 8.95 9.55 7.7 8.85 500.00 45 47 42.4 42.55 98,325 699,6750.16
977,550 105,450 7 7.5 5.95 6.95 510.00 52.25 52.25 52.2 52.2 0 15,6750.02
1,751,325 146,775 5.6 5.8 4.6 5.4 520.00 59.15 59.9 59.15 59.5 2,850 61,2750.03
607,050 136,800 4.25 4.5 3.5 4.2 530.00 69.5 69.5 69.5 69.5 2,850 8,5500.01
542,925 116,850 3.3 3.5 2.65 3.2 540.00 76 80.75 75 76.7 61,275 62,7000.12
1,350,900 190,950 2.45 2.75 2.05 2.5 550.00 89.9 90.2 83.2 84.95 165,300 343,4250.25
359,100 79,800 1.75 2.1 1.6 1.95 560.00no data
222,300 41,325 1.45 1.7 1.2 1.6 570.00no data
624,150 98,325 1.15 1.5 1.05 1.3 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
8,550 8,550 156 156 156 156 300.00 0.75 0.75 0.1 0.45 9,975 9,9751.17
310.00 0.6 0 1,425
2,850 2,850 131.5 131.5 131.5 131.5 320.00 0.1 0.7 0.1 0.7 2,850 7,1252.5
1,425 1,425 110.5 110.5 110.5 110.5 350.00 1 1.55 0.9 0.9 27,075 42,75030
360.00 2 2 1.35 1.35 17,100 17,100
1,425 1,425 91 91 91 91 370.00 1.9 2.45 1.3 1.7 65,550 108,30076
380.00 2.8 3.05 2 2.2 126,825 183,825
390.00 3.1 3.95 2.8 2.9 98,325 99,750
62,700 28,500 63 67.1 60 66.55 400.00 5.1 5.5 3.6 3.75 800,850 1,647,30026.27
410.00 7.05 7.2 4.65 4.85 92,625 246,525
136,800 114,000 42.75 50 41.5 49.55 420.00 9.5 9.9 6.1 6.4 218,025 907,7256.64
246,525 242,250 35.95 42.4 35 41.2 430.00 12 13 8.1 8.5 280,725 870,6753.53
293,550 215,175 30.3 35.3 28.05 34.95 440.00 16.55 17.05 10.85 11.25 182,400 940,5003.2
598,500 300,675 24.1 28.95 22.35 28.4 450.00 21 21.35 14.4 15 235,125 1,819,7253.04
1,590,300 614,175 18.7 23.45 17.75 22.75 460.00 25.05 26.45 18.7 19.2 263,625 1,225,5000.77
1,333,800 457,425 15 18.7 13.8 18.15 470.00 32.5 32.5 23.85 24.35 98,325 668,3250.5
3,323,100 601,350 11.7 14.9 10.8 14.45 480.00 38.95 39 30 30.6 418,950 1,306,7250.39
1,456,350 316,350 9 11.65 8.2 11.3 490.00 45.5 45.5 37 37.35 -2,850 289,2750.2
3,915,900 615,600 6.55 9.2 6.25 8.9 500.00 55.2 55.3 44 44.95 141,075 601,3500.15
872,100 78,375 6.55 7.2 4.7 6.9 510.00 58 60.85 56.8 57.1 -1,425 15,6750.02
1,604,550 520,125 4.75 5.75 3.5 5.5 520.00 70.5 70.5 60.95 60.95 0 58,4250.04
470,250 11,400 3.2 4.35 2.7 4.2 530.00 69.8 0 5,7000.01
426,075 138,225 2.55 3.4 2 3.25 540.00 89 89 89 89 0 1,4250
1,159,950 153,900 2.15 2.6 1.5 2.5 550.00 95 97.7 89 89 15,675 178,1250.15
279,300 18,525 1.8 2.05 1.15 2 560.00no data
180,975 47,025 1.55 1.6 0.9 1.55 570.00no data
525,825 75,525 1.2 1.5 0.8 1.2 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.1 1.1 0.95 1.05 9,975 15,675
370.00 1.65 1.95 1.4 1.9 11,400 42,750
380.00 2 2.7 1.85 2.6 51,300 57,000
390.00 2.8 0 1,425
34,200 18,525 71 71 61.45 61.45 400.00 3.95 5.1 3.5 4.85 202,350 846,45024.75
410.00 5.3 6.8 4.8 6.6 96,900 153,900
22,800 17,100 52.95 52.95 46 46 420.00 7.55 9.2 6.4 8.8 112,575 689,70030.25
4,275 2,850 44 44.3 44 44.3 430.00 10 11.9 8.5 11.5 128,250 589,950138
78,375 64,125 41.3 41.3 31.2 31.7 440.00 12.8 15.45 11.3 14.95 138,225 758,1009.67
297,825 139,650 34.1 34.1 25.35 25.9 450.00 15.4 19.65 14.6 18.95 213,750 1,584,6005.32
976,125 477,375 28.7 29 20.6 21.05 460.00 21.35 24.65 18.9 23.8 190,950 961,8750.99
876,375 464,550 25 25 16.3 16.7 470.00 26.85 30.6 23.95 29.7 89,775 570,0000.65
2,721,750 537,225 22.75 23.8 13 13.3 480.00 30.25 36.7 29.8 36.3 -11,400 887,7750.33
1,140,000 230,850 16.95 16.95 10.15 10.45 490.00 37.8 44 35.85 43.55 11,400 292,1250.26
3,300,300 914,850 18.6 18.6 8 8.15 500.00 44.75 51.55 43 50.75 126,825 460,2750.14
793,725 75,525 11.3 11.3 6.1 6.35 510.00 51.05 51.25 50.75 50.8 5,700 17,1000.02
1,084,425 105,450 8.25 8.4 4.8 5.05 520.00 58.45 68 58.45 67.95 -37,050 58,4250.05
458,850 15,675 6.55 6.65 3.8 3.95 530.00 70 70 69.8 69.8 5,700 5,7000.01
287,850 29,925 5.25 5.25 3.1 3.2 540.00 81 81 81 81 1,425 1,4250
1,006,050 65,550 3.95 4.45 2.4 2.5 550.00 88.4 95.45 84.55 95.45 118,275 162,4500.16
260,775 38,475 3.45 3.45 2.05 2.15 560.00no data
133,950 8,550 2.95 2.95 1.65 1.75 570.00no data
450,300 91,200 2.2 2.2 1.4 1.5 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 0.5 0.5 0.5 0.5 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1 1.15 1 1.15 1,425 5,700
370.00 1.3 1.7 1.3 1.7 7,125 31,350
380.00 2 2 2 2 5,700 5,700
390.00 2.8 2.8 2.8 2.8 1,425 1,425
15,675 11,400 88 88.5 75 75 400.00 2.1 3.9 2.05 3.55 190,950 644,10041.09
410.00 2.6 5.1 2.1 4.85 29,925 57,000
5,700 1,425 63.7 63.7 61 61 420.00 4.1 6.9 3.55 6.45 189,525 577,125101.25
1,425 0 61.9 430.00 5.65 9.2 5.65 8.45 135,375 461,700324
14,250 5,700 51.5 51.5 45.5 45.5 440.00 7.8 11.95 7.75 11.2 263,625 619,87543.5
158,175 24,225 47.8 47.8 37 37.4 450.00 9.2 15.3 9.2 14.25 684,000 1,370,8508.67
498,750 75,525 43 43 31.4 31.75 460.00 12.75 19.45 12.5 18.4 255,075 770,9251.55
411,825 210,900 35 35.5 25.85 27 470.00 15.65 24.3 15.65 23.3 171,000 480,2251.17
2,184,525 1,395,075 30.35 30.4 21.8 22.55 480.00 20.2 30.15 20 29 205,200 899,1750.41
909,150 266,475 25.6 25.75 17.85 18.3 490.00 25 35 25 34.65 98,325 280,7250.31
2,385,450 632,700 21.15 21.2 14.25 14.75 500.00 29.8 42 29.8 40.25 51,300 333,4500.14
718,200 290,700 16.5 17 11.45 11.75 510.00 42.1 47.8 42.1 47.8 7,125 11,4000.02
978,975 411,825 13.6 13.6 9 9.45 520.00 44.2 56 44.2 53.5 19,950 95,4750.1
443,175 135,375 10.7 10.9 7.3 7.6 530.00no data
257,925 38,475 8.25 8.25 5.85 6.1 540.00no data
940,500 59,850 7.2 7.2 4.7 5 550.00 76.5 79.35 76.5 79.1 7,125 44,1750.05
222,300 31,350 5.15 5.2 3.85 3.95 560.00no data
125,400 17,100 4 4 3.1 3.2 570.00no data
359,100 45,600 3.2 3.2 2.45 2.55 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.5 0 4,275
370.00 1.2 0 24,225
4,275 4,275 87.9 88.9 87.5 87.5 400.00 2.25 2.75 2.1 2.55 34,200 453,150106
410.00 4.85 4.85 3.5 4.15 1,425 27,075
4,275 0 61 420.00 4.4 4.85 3.85 4.35 25,650 387,60090.67
1,425 1,425 61.9 61.9 61.9 61.9 430.00 5.15 6.55 5.05 6 -1,425 326,325229
8,550 2,850 53 53.75 53 53.5 440.00 8.05 8.7 6.65 7.8 58,425 356,25041.67
133,950 4,275 47 49.15 44.5 48.3 450.00 10.1 11.2 8.95 10.15 21,375 686,8505.13
423,225 279,300 41.3 43 37.2 42.2 460.00 12.95 14.6 11.75 13.4 195,225 515,8501.22
200,925 7,125 33.85 35.5 31.5 35.5 470.00 16.5 18.4 15.35 16.75 34,200 309,2251.54
789,450 178,125 29 30 26.15 29.5 480.00 21.5 23.5 19.75 20.85 151,050 693,9750.88
642,675 121,125 24.65 25.05 21.55 24.6 490.00 26.85 29.6 24.8 27.25 21,375 182,4000.28
1,752,750 391,875 20.2 20.6 17.6 20.25 500.00 32.05 34.9 30.3 31.25 61,275 282,1500.16
427,500 202,350 16.35 16.65 14.5 16.45 510.00 38.2 38.2 38.2 38.2 1,425 4,2750.01
567,150 121,125 11.95 13.5 11.4 13.25 520.00 44.2 44.25 44.2 44.25 2,850 75,5250.13
307,800 85,500 10.7 10.95 9.1 10.65 530.00no data
219,450 34,200 8.05 8.75 7.35 8.5 540.00no data
880,650 195,225 6.45 7.05 6 6.9 550.00 68.2 70.5 67.8 70.5 9,975 37,0500.04
190,950 21,375 5.65 5.7 4.8 5.45 560.00no data
108,300 2,850 4.55 4.55 3.9 4.1 570.00no data
313,500 24,225 3.45 3.55 3 3.25 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.5 0 4,275
370.00 1.2 0 24,225
400.00 2 2.4 1.8 2.25 9,975 418,950
410.00 5 0 25,650
4,275 0 61 420.00 3.05 4.2 3.05 4 9,975 361,95084.67
430.00 5.05 5.55 4.35 5.4 7,125 327,750
5,700 0 51 440.00 6 7.35 6 7.2 27,075 297,82552.25
129,675 5,700 53.85 55 47.8 48.75 450.00 8.7 9.85 7.95 9.45 99,750 665,4755.13
143,925 11,400 44.75 45 41.5 41.7 460.00 10.85 12.95 10.2 12.55 57,000 320,6252.23
193,800 27,075 41.25 41.25 35 35.55 470.00 12.65 16.35 12.65 16.05 81,225 275,0251.42
611,325 149,625 32.95 34.45 29.5 30.35 480.00 17.75 20.85 17 20.3 146,775 542,9250.89
521,550 347,700 28.05 29.1 24.5 24.95 490.00 23 27 21.8 25.3 155,325 161,0250.31
1,360,875 289,275 23.55 24.6 20.2 20.6 500.00 28 31.5 26.5 31.15 47,025 220,8750.16
225,150 155,325 20 20 16.4 16.8 510.00 33 34.2 33 34.2 2,850 2,8500.01
446,025 162,450 15.5 16.7 13 13.55 520.00 40 43.95 39.5 43.05 35,625 72,6750.16
222,300 65,550 12.6 13.7 10.8 10.95 530.00no data
185,250 89,775 10.75 10.8 8.6 8.8 540.00no data
685,425 38,475 8 9.05 6.95 7.1 550.00 63.5 65.95 63.5 65.95 4,275 27,0750.04
169,575 57,000 6.65 6.65 5.55 5.65 560.00no data
105,450 21,375 5.45 5.65 4.3 4.55 570.00no data
289,275 62,700 4.2 4.65 3.45 3.65 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.5 0 4,275
370.00 1.45 1.45 1.2 1.2 11,400 24,225
400.00 2.75 3.1 2.25 2.4 59,850 408,975
410.00 5 0 25,650
4,275 0 61 420.00 6.1 6.1 3.6 4.05 219,450 351,97582.33
430.00 7.25 7.25 5 5.3 78,375 320,625
5,700 0 51 440.00 7.95 8.7 6.35 6.6 -1,425 270,75047.5
123,975 9,975 43.65 53 43.15 52.2 450.00 10.75 11.15 8.3 8.5 123,975 565,7254.56
132,525 39,900 36 46.5 36 45 460.00 13.4 14.2 10.75 11.1 121,125 263,6251.99
166,725 -5,700 31.4 39 29.35 38.15 470.00 17.5 18.5 13.55 14.1 59,850 193,8001.16
461,700 212,325 26.3 33.45 24.3 32.2 480.00 22 23.45 17.5 18.05 285,000 396,1500.86
173,850 133,950 20.8 28.15 19.65 27.3 490.00 25.35 25.35 22.3 23.15 5,700 5,7000.03
1,071,600 275,025 18.05 23.35 16.05 22.45 500.00 34 34.5 27.8 28.05 85,500 173,8500.16
69,825 44,175 13.9 19.05 12.55 18.55 510.00no data
283,575 82,650 11.5 15.7 10.15 15.05 520.00 41.1 41.1 40 40.4 28,500 37,0500.13
156,750 131,100 9.15 12.9 8.2 12.5 530.00no data
95,475 49,875 7.5 10.35 6.15 9.9 540.00no data
646,950 267,900 6 8.45 5 8.05 550.00 71 71.5 62.2 63.1 18,525 22,8000.04
112,575 89,775 4.6 6.6 3.8 6.4 560.00no data
84,075 62,700 4 5.3 2.95 5 570.00no data
226,575 193,800 2.85 4.25 2.35 3.9 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.5 0 4,275
370.00 1.6 1.6 1.6 1.6 2,850 12,825
400.00 3.55 4 2.75 3 75,525 349,125
410.00 5 0 25,650
4,275 0 61 420.00 5 6.1 5 6.1 -5,700 132,52531
430.00 7 7 6.5 7 37,050 242,250
5,700 0 51 440.00 10.3 10.45 8.55 9.05 91,200 272,17547.75
114,000 1,425 42.55 42.55 42.55 42.55 450.00 13.5 13.65 11.05 11.95 75,525 441,7503.88
92,625 8,550 37.1 38.85 37.1 38.75 460.00 15.95 18.05 14.2 15.6 11,400 142,5001.54
172,425 0 26.2 32.9 26.2 30.15 470.00 21.7 21.7 18.25 19.55 32,775 133,9500.78
249,375 62,700 23.1 27.65 21.8 25.2 480.00 26 27.3 23.1 24.85 34,200 111,1500.45
39,900 2,850 22.3 22.9 20.65 20.85 490.00no data
796,575 94,050 16.1 19.3 14.55 17.25 500.00 39.75 40.55 34 37 18,525 88,3500.11
25,650 2,850 15.05 15.8 13.25 13.25 510.00no data
200,925 42,750 9.4 12.75 9.4 11.05 520.00 51 51 51 51 8,550 8,5500.04
25,650 12,825 9.9 10.1 9.15 9.15 530.00no data
45,600 8,550 6.65 8.25 6.65 7.3 540.00no data
379,050 104,025 5.7 6.6 4.85 5.85 550.00 74.3 74.3 74.3 74.3 1,425 4,2750.01
22,800 4,275 4.45 5.05 4.25 4.25 560.00no data
21,375 5,700 3.75 4 3.75 4 570.00no data
32,775 12,825 3.05 3.2 2.9 2.9 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0 1,425
320.00 1 0 4,275
350.00 1.5 1.5 1.5 1.5 1,425 4,275
370.00 2 0 9,975
400.00 3.05 3.7 2.9 3.3 -12,825 273,600
410.00 5 0 25,650
4,275 0 61 420.00 5.5 5.85 5.05 5.25 -5,700 138,22532.33
430.00 7 7.25 6.65 7.15 9,975 205,200
5,700 -1,425 53.15 53.15 51 51 440.00 9.6 9.75 8.75 9.4 24,225 180,97531.75
112,575 0 45 46 43.5 43.5 450.00 11.05 12.55 10.85 12 55,575 366,2253.25
84,075 -1,425 38.8 40.5 37.1 37.1 460.00 16.45 16.45 14.4 15.65 2,850 131,1001.56
172,425 0 32.75 34 30.9 31.4 470.00 19.5 20 18.25 19.45 -4,275 101,1750.59
186,675 64,125 29.75 29.75 25.1 25.95 480.00 24 25.05 23 24.7 45,600 76,9500.41
37,050 11,400 24.55 24.55 21 21.85 490.00no data
702,525 135,375 21.1 21.1 17.3 17.8 500.00 35 37 33.85 36.6 42,750 69,8250.1
22,800 4,275 16.4 16.5 14.8 14.8 510.00no data
158,175 -15,675 14 15 11.4 11.7 520.00no data
12,825 11,400 9.5 10.9 9.1 9.1 530.00no data
37,050 22,800 8.25 9.1 7.75 7.85 540.00no data
275,025 -2,850 7.55 7.6 5.65 6 550.00 104 0 2,8500.01
18,525 4,275 5.7 5.7 4.5 4.5 560.00no data
15,675 2,850 4.5 5.05 4 4 570.00no data
19,950 7,125 3.5 3.5 2.7 3.3 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
310.00 0.6 0.6 0.6 0.6 1,425 1,425
320.00 1 0 4,275
350.00 4.9 0 2,850
370.00 2.1 2.1 2 2 4,275 9,975
400.00 4.65 5 3.6 3.7 17,100 286,425
410.00 6 6.5 5 5 5,700 25,650
4,275 2,850 59 61 59 61 420.00 8.65 8.65 6.4 6.5 15,675 143,92533.67
430.00 11 11.3 8.3 8.8 2,850 195,225
7,125 -1,425 48.25 48.25 48.25 48.25 440.00 13 13.05 10.75 11.1 22,800 156,75022
112,575 -9,975 38.25 43.5 35 43.15 450.00 17.3 18 13.6 13.95 21,375 310,6502.76
85,500 -1,425 33.6 37.1 29.5 36.9 460.00 21 22 17 17.5 12,825 128,2501.5
172,425 48,450 27.8 32.35 24.65 31.7 470.00 24.65 27.05 21.1 22.1 28,500 105,4500.61
122,550 14,250 22.8 27 20.3 26.5 480.00 33.1 33.1 25.8 26.1 18,525 31,3500.26
25,650 7,125 20.1 25.3 20.1 23.7 490.00no data
567,150 104,025 15.95 19 13.45 18.35 500.00 45.5 45.5 39 39.4 2,850 27,0750.05
18,525 2,850 12.85 15.55 11.25 15.45 510.00no data
173,850 64,125 9.8 13.15 8.8 12.6 520.00no data
1,425 0 8.5 530.00no data
14,250 -1,425 6.2 8.25 6.2 8.25 540.00no data
277,875 101,175 4.85 7 4.6 6.65 550.00 104 0 2,8500.01
14,250 5,700 3.5 5.45 3.5 5.15 560.00no data
12,825 2,850 3.75 3.75 3.1 3.45 570.00no data
12,825 8,550 3 3.75 3 3.5 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
320.00 1 0 4,275
350.00 4.9 0 2,850
370.00 1.55 1.8 1.55 1.8 4,275 5,700
400.00 4.4 4.95 4.3 4.6 -29,925 269,325
410.00 5.7 5.85 5.7 5.85 -1,425 19,950
1,425 0 40 420.00 8.15 8.4 7.35 7.7 9,975 128,25090
430.00 10.7 10.75 9.5 10.05 22,800 192,375
8,550 0 46 440.00 12.15 13.65 12.15 12.5 -1,425 133,95015.67
122,550 -4,275 37.5 40.55 37.5 39.8 450.00 15.65 17.4 15.5 16.35 11,400 289,2752.36
86,925 11,400 32.45 34.9 30.55 34.9 460.00 20.5 22 19.5 21 4,275 115,4251.33
123,975 28,500 27 29.25 26 28 470.00 27.2 27.5 24.65 25 4,275 76,9500.62
108,300 -1,425 22.5 24 21.6 22.9 480.00 30.5 30.8 29.7 29.7 -2,850 12,8250.12
18,525 1,425 19.3 20 19.3 19.5 490.00no data
463,125 17,100 15.95 16.9 14.65 15.9 500.00 46.1 46.1 46.1 46.1 -1,425 24,2250.05
15,675 0 12 13.75 12 12.85 510.00no data
109,725 52,725 9.55 11.05 9.55 11.05 520.00no data
1,425 0 8.5 530.00no data
15,675 5,700 6.15 7.35 6.15 6.9 540.00no data
176,700 14,250 5.2 5.9 5 5.65 550.00 104 0 2,8500.02
8,550 2,850 5 5 5 5 560.00no data
9,975 1,425 3.75 3.75 3.75 3.75 570.00no data
4,275 1,425 3 3 3 3 580.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 1.05 0 1,425
320.00 1 1 1 1 1,425 4,275
350.00 4.9 0 2,850
370.00 2.25 0 1,425
400.00 5.25 5.25 4.3 4.95 2,850 299,250
410.00 6 6 6 6 1,425 21,375
1,425 0 40 420.00 7.5 8.35 7.15 8.35 22,800 118,27583
430.00 11.35 11.35 9.7 10.5 49,875 169,575
8,550 0 46 46 46 46 440.00 13.35 14.25 12.45 14.05 11,400 135,37515.83
126,825 0 39.8 40.6 37.15 37.85 450.00 18 18 15.6 17.25 11,400 277,8752.19
75,525 -9,975 33.7 34 30 30.3 460.00 22 22 19.55 21.75 -7,125 111,1501.47
95,475 0 28.4 29.5 25.15 25.5 470.00 24.05 26.5 24.05 26.5 4,275 72,6750.76
109,725 5,700 24.2 24.8 21.15 21.2 480.00 30.5 30.85 30.3 30.8 2,850 15,6750.14
17,100 1,425 20 20 19.5 19.5 490.00no data
446,025 29,925 16.2 17.2 14.45 14.65 500.00 41.75 43.8 41.75 43.8 4,275 25,6500.06
15,675 4,275 14.1 14.1 12 12.1 510.00no data
57,000 21,375 10.85 11.35 9 9.6 520.00no data
1,425 0 8.5 530.00no data
9,975 5,700 6 6.15 6 6.15 540.00no data
162,450 12,825 5.95 6 4.95 4.95 550.00 104 0 2,8500.02
5,700 0 5.15 560.00no data
8,550 0 3.9 570.00no data
2,850 1,425 2.7 2.7 2.7 2.7 580.00no data