info@tamealps.com +91 94145 70283
 

Wipro Limited (WIPRO) 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 398.10 399.40 393.65 394.35 -0.90% 6983355 27687.59 38.11
22 Sep 2022 398.00 400.35 395.00 397.95 -0.70% 8250162 32819.05 43.10
21 Sep 2022 405.90 405.90 399.50 400.75 -1.02% 9645056 38729.41 64.88 High delivery volume with negative change
20 Sep 2022 406.00 409.40 404.45 404.90 0.73% 4494911 18277.57 46.97
19 Sep 2022 405.00 406.20 397.00 401.95 0.07% 6792094 27348.03 38.91
16 Sep 2022 412.75 412.75 400.20 401.65 -3.23% 10096243 40866.79 58.29
15 Sep 2022 419.70 420.90 413.25 415.05 -0.30% 5320157 22108.47 45.42
14 Sep 2022 409.00 422.70 409.00 416.30 -1.50% 8791982 36545.35 32.90
13 Sep 2022 424.90 426.00 421.50 422.65 0.15% 4704167 19932.03 50.96
12 Sep 2022 419.85 424.40 418.05 422.00 1.16% 5839212 24674.29 41.82
09 Sep 2022 417.00 419.45 411.35 417.15 1.05% 7335671 30500.09 44.23
08 Sep 2022 410.00 414.35 409.60 412.80 1.31% 7032474 28996.73 50.06
07 Sep 2022 402.10 408.85 401.00 407.45 0.74% 6124266 24792.64 34.16
06 Sep 2022 407.00 407.35 401.25 404.45 -0.26% 9113081 36797.86 55.61
05 Sep 2022 407.00 408.00 404.00 405.50 -0.54% 9009254 36569.94 69.53
02 Sep 2022 412.55 412.75 407.10 407.70 -0.67% 4907540 20069.21 55.38
01 Sep 2022 409.90 411.65 404.85 410.45 -0.75% 5889353 24117.76 54.31
30 Aug 2022 409.15 415.95 406.25 413.55 2.28% 9875496 40672.15 59.24
29 Aug 2022 405.00 406.35 399.00 404.35 -3.09% 11759757 47492.52 55.58
26 Aug 2022 418.50 422.50 416.30 417.25 0.49% 3952097 16572.88 37.06
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 420 426.7 415.9 425.7 38 20,000 0% INF%
04 Jul, 2022 422 424 419.6 423.75 40 40,000 -0.46% 100%
05 Jul, 2022 424 425.8 415.85 416.95 92 88,000 -1.6% 120% Fresh Short
06 Jul, 2022 419 421.6 416 420 82 123,000 0.73% 39.77%
07 Jul, 2022 423 427.5 421.05 424.7 105 141,000 1.12% 14.63% Fresh Long
08 Jul, 2022 425.7 427 420.2 422.95 161 187,000 -0.41% 32.62%
11 Jul, 2022 416 416 408 413.55 197 257,000 -2.22% 37.43% Fresh Short
12 Jul, 2022 411.1 417 410.5 411.45 89 266,000 -0.51% 3.5%
13 Jul, 2022 412.8 414.55 409 410.6 89 284,000 -0.21% 6.77%
14 Jul, 2022 411 411.8 403.2 404.75 175 371,000 -1.42% 30.63% Fresh Short
15 Jul, 2022 406.45 406.5 394.05 397.6 260 479,000 -1.77% 29.11% Fresh Short
18 Jul, 2022 399 409 398.95 408.75 234 448,000 2.8% -7.43% Short Covering
19 Jul, 2022 407 410.75 385.1 408.85 364 497,000 0.02% 10.94%
20 Jul, 2022 414 420.15 411 414.75 392 490,000 1.44% -1.45% Short Covering
21 Jul, 2022 412 420.9 406.3 417.4 541 599,000 0.64% 22.24%
22 Jul, 2022 418.4 418.4 412 414.4 280 706,000 -0.72% 17.86%
25 Jul, 2022 413.95 419 412.9 418.45 384 723,000 0.98% 2.41%
26 Jul, 2022 417.35 417.35 407.75 408.5 440 965,000 -2.38% 33.47% Fresh Short
27 Jul, 2022 405.2 411.2 404.75 410.85 500 1,227,000 0.58% 27.15%
28 Jul, 2022 424.15 424.15 415 420.05 765 1,313,000 2.24% 7.01% Fresh Long
29 Jul, 2022 425 428.5 422 427.9 930 1,264,000 1.87% -4.03% Short Covering
01 Aug, 2022 430 434.45 426 432.9 755 1,333,000 1.17% 5.46% Fresh Long
02 Aug, 2022 431.35 434.5 428 432.45 672 1,386,000 -0.1% 3.98%
03 Aug, 2022 431.7 436 430.9 435.35 955 1,498,000 0.67% 8.08%
04 Aug, 2022 438.7 443 430 438.35 1396 1,629,000 0.69% 8.74%
05 Aug, 2022 439.45 445.2 439.3 443.3 798 1,642,000 1.13% 0.8% Fresh Long
08 Aug, 2022 447.75 447.75 439.1 440.05 774 1,766,000 -0.73% 7.55%
10 Aug, 2022 437.9 438.35 429.4 433.95 1056 1,980,000 -1.39% 12.12% Fresh Short
11 Aug, 2022 441.05 445.6 439.9 442.3 955 1,936,000 1.92% -2.33% Short Covering
12 Aug, 2022 440.3 441.7 438.25 439.1 664 2,108,000 -0.72% 8.88%
16 Aug, 2022 442 442.8 439.5 440.55 787 2,313,000 0.33% 9.72%
17 Aug, 2022 440.45 448.65 439.4 447 3142 3,575,000 1.46% 54.56% Fresh Long
18 Aug, 2022 446 446 436.85 438.7 5640 6,125,000 -1.86% 71.33% Fresh Short
19 Aug, 2022 439.15 445.25 434 435.45 7583 9,466,000 -0.74% 54.55%
22 Aug, 2022 431.95 432 420.9 421.6 13732 17,905,000 -3.18% 89.15% Fresh Short
23 Aug, 2022 405.65 420.85 405.65 418.8 15936 25,802,000 -0.66% 44.1%
24 Aug, 2022 420.5 420.75 416.55 418.7 11861 32,159,000 -0.02% 24.64%
25 Aug, 2022 420.75 422.4 416.35 417.3 14905 37,988,000 -0.33% 18.13%
26 Aug, 2022 419 424.3 418.3 419.55 7854 38,033,000 0.54% 0.12%
29 Aug, 2022 405 408.4 400.4 405.95 12766 38,047,000 -3.24% 0.04% Fresh Short
30 Aug, 2022 410 417.35 407.65 416.25 12440 38,110,000 2.54% 0.17% Fresh Long
01 Sep, 2022 410.25 412.75 405.8 411.6 10060 39,003,000 -1.12% 2.34% Fresh Short
02 Sep, 2022 412 414.7 408.35 409.35 6049 39,513,000 -0.55% 1.31%
05 Sep, 2022 408.1 410 405.9 407.9 8069 41,399,000 -0.35% 4.77%
06 Sep, 2022 410.85 410.85 402.4 406.9 11144 41,530,000 -0.25% 0.32%
07 Sep, 2022 404.65 410.85 402.2 408.9 11328 42,766,000 0.49% 2.98%
08 Sep, 2022 411.9 415.5 410.5 413.95 11504 41,302,000 1.24% -3.67% Short Covering
09 Sep, 2022 418 421.6 412.3 419.2 12808 41,400,000 1.27% 0.24% Fresh Long
12 Sep, 2022 419.85 425.75 419.6 423.35 10741 40,562,000 0.99% -2.11%
13 Sep, 2022 425 427.25 422.7 424.1 7477 39,055,000 0.18% -4.01%
14 Sep, 2022 411.9 423.5 409.9 417.85 14277 38,664,000 -1.47% -1.02% Long Unwinding
15 Sep, 2022 420.75 421.8 414.25 416.45 9285 37,533,000 -0.34% -3.11%
16 Sep, 2022 411.95 413.65 401.3 402.8 13003 36,834,000 -3.28% -1.93% Long Unwinding
19 Sep, 2022 404.15 406.5 396.95 402.35 11193 35,061,000 -0.11% -5.33%
20 Sep, 2022 406.65 409.5 404.45 405.05 6874 34,022,000 0.67% -3.15%
21 Sep, 2022 403.85 405.75 399.65 401.15 10940 32,396,000 -0.96% -5.28%
22 Sep, 2022 398.65 401.5 395.2 399.35 9450 31,478,000 -0.45% -3%
23 Sep, 2022 398.4 400.55 393.3 394.35 10731 29,923,000 -1.25% -5.48% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0.1 0.1 0.1 7,000 18,000
300.00 0.05 0.05 0.05 0.05 -1,000 197,000
310.00 0.05 0.05 0.05 0.05 -3,000 26,000
335.00 0.1 0 4,000
340.00 0.25 0.25 0.1 0.15 6,000 337,000
345.00 0.05 0.2 0.05 0.2 0 3,000
6,000 0 45 45.65 45 45.65 350.00 0.3 0.3 0.2 0.25 -1,000 525,00087.5
355.00 0.35 0.35 0.25 0.3 -11,000 69,000
360.00 0.45 0.55 0.3 0.45 -23,000 714,000
2,000 2,000 29.6 29.6 29.6 29.6 365.00 0.65 0.75 0.45 0.6 5,000 83,00041.5
23,000 0 27.35 29.55 24.85 24.95 370.00 0.8 1.05 0.65 0.85 94,000 754,00032.78
7,000 2,000 23.7 23.7 21.15 21.15 375.00 1.45 1.55 0.9 1.25 99,000 405,00057.86
85,000 -3,000 18.5 21.6 15.7 16.1 380.00 1.8 2.4 1.4 1.95 -75,000 1,351,00015.89
30,000 0 13.9 15.2 12.2 12.35 385.00 2.6 3.6 2.15 2.95 16,000 296,0009.87
161,000 30,000 11.45 13.7 8.55 8.95 390.00 4.4 5.3 3.25 4.6 -139,000 871,0005.41
269,000 77,000 9.2 10.5 5.9 6.25 395.00 5.95 7.65 4.9 6.85 -45,000 357,0001.33
2,602,000 596,000 8.95 8.95 4 4.25 400.00 8.55 10.8 7.15 9.8 -66,000 2,000,0000.77
1,029,000 91,000 5.35 5.5 2.65 2.85 405.00 12.35 14.4 10 13.45 -33,000 410,0000.4
2,914,000 181,000 3.8 3.8 1.8 2 410.00 16.7 18.45 13.4 17.45 -97,000 1,050,0000.36
1,344,000 11,000 2.4 2.55 1.2 1.3 415.00 19.75 22.7 17.2 21.9 -20,000 223,0000.17
3,926,000 -535,000 1.85 1.9 0.9 1.05 420.00 25.2 27.45 21.6 26.85 -84,000 750,0000.19
1,758,000 -71,000 1.3 1.5 0.75 0.85 425.00 29.8 32.25 26.2 31.5 -11,000 302,0000.17
2,628,000 31,000 1.1 1.1 0.6 0.65 430.00 34 37.15 30.8 36.35 -23,000 273,0000.1
644,000 -115,000 0.7 0.8 0.45 0.5 435.00 36.45 41.2 35.9 41.2 -4,000 74,0000.11
2,904,000 -64,000 0.55 0.65 0.35 0.4 440.00 43.75 45.6 40.75 45.6 -18,000 192,0000.07
483,000 -42,000 0.35 0.5 0.35 0.4 445.00 46.4 46.55 46.4 46.55 0 26,0000.05
2,990,000 -119,000 0.35 0.4 0.25 0.3 450.00 54 56 50.3 55 -13,000 348,0000.12
331,000 -20,000 0.3 0.3 0.2 0.25 455.00 41 0 2,0000.01
871,000 -93,000 0.15 0.25 0.15 0.15 460.00 66.9 67 66.9 67 -2,000 88,0000.1
201,000 70,000 0.15 0.2 0.1 0.15 465.00 52.25 0 2,0000.01
752,000 -26,000 0.15 0.2 0.1 0.15 470.00 47 0 28,0000.04
164,000 -5,000 0.15 0.2 0.15 0.2 475.00no data
886,000 -39,000 0.1 0.15 0.05 0.15 480.00 84.2 0 33,0000.04
76,000 -6,000 0.1 0.1 0.05 0.1 485.00no data
411,000 -12,000 0.1 0.1 0.1 0.1 490.00 72 0 2,0000
5,000 -1,000 0.1 0.1 0.05 0.05 495.00no data
1,480,000 -76,000 0.05 0.1 0.05 0.1 500.00 101.2 105.65 100 105.65 -8,000 225,0000.15
7,000 -2,000 0.1 0.1 0.1 0.1 505.00no data
75,000 -16,000 0.05 0.1 0.05 0.05 510.00no data
3,000 0 0.4 515.00no data
225,000 0 0.05 0.05 0.05 0.05 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
80,000 -1,000 0.05 0.05 0.05 0.05 530.00 108.9 0 10,0000.13
18,000 0 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
207,000 -7,000 0.05 0.1 0.05 0.1 550.00 154.25 154.25 154.25 154.25 -1,000 61,0000.29
9,000 -1,000 0.05 0.05 0.05 0.05 560.00 162 0 3,0000.33
3,000 0 0.05 570.00 148 0 1,0000.33
1,000 0 0.3 580.00 181 0 8,0008
585.00 161 0 1,000
11,000 0 0.1 590.00 167.15 0 6,0000.55
8,000 0 0.1 595.00 192 0 31,0003.88
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0.1 0.05 0.05 6,000 11,000
300.00 0.1 0.1 0.05 0.05 12,000 198,000
310.00 0.1 0.1 0.05 0.05 -1,000 29,000
335.00 0.1 0 4,000
340.00 0.45 0.45 0.15 0.2 20,000 331,000
345.00 0.35 0 3,000
6,000 3,000 47.45 51.2 47.45 50 350.00 0.5 2.2 0.2 0.25 -26,000 526,00087.67
355.00 0.65 0.9 0.35 0.35 9,000 80,000
360.00 0.8 1.2 0.35 0.35 -11,000 737,000
365.00 1.45 1.55 0.5 0.5 -17,000 78,000
23,000 3,000 29.8 31.45 28.05 29.85 370.00 1.45 2.05 0.65 0.8 -45,000 660,00028.7
5,000 1,000 23.95 26.55 23.95 26.55 375.00 2.15 2.8 1 1.15 14,000 306,00061.2
88,000 -5,000 20.45 23.1 19.5 21 380.00 2 3.75 1.5 1.75 -105,000 1,426,00016.2
30,000 -3,000 15.5 18.5 15.5 18.5 385.00 3.9 5 2.2 2.55 -11,000 280,0009.33
131,000 34,000 12.7 15.3 12.05 13.15 390.00 4.9 6.8 3.2 3.8 79,000 1,010,0007.71
192,000 96,000 10.15 11.95 9.45 10 395.00 7.2 9 4.75 5.55 17,000 402,0002.09
2,006,000 736,000 9.1 9.1 6.9 7.35 400.00 9.1 11.5 6.85 7.9 -92,000 2,066,0001.03
938,000 108,000 7.6 7.8 4.95 5.35 405.00 13.2 14.5 9.6 10.8 -46,000 443,0000.47
2,733,000 258,000 5.7 5.7 3.55 3.8 410.00 16.2 18.1 12.9 14.5 -79,000 1,147,0000.42
1,333,000 129,000 3.65 3.65 2.55 2.65 415.00 19.75 21.6 16.75 18.3 -45,000 243,0000.18
4,461,000 -133,000 2.7 3.05 1.9 2.05 420.00 23.95 26.2 20.85 22.25 -34,000 834,0000.19
1,829,000 -71,000 2 2.05 1.5 1.6 425.00 28.35 30.55 25.45 27.15 -14,000 313,0000.17
2,597,000 -132,000 1.6 1.6 1.15 1.2 430.00 34.7 34.7 29.95 31.7 -14,000 296,0000.11
759,000 -83,000 1 1.1 0.85 0.9 435.00 36.6 36.6 35.2 35.2 -1,000 78,0000.1
2,968,000 -52,000 0.8 0.85 0.65 0.7 440.00 42.35 42.35 40.65 41.4 -3,000 210,0000.07
525,000 -106,000 0.6 0.65 0.45 0.55 445.00 44.45 44.45 44.45 44.45 -2,000 26,0000.05
3,109,000 -326,000 0.5 0.55 0.4 0.45 450.00 52 52.65 49.45 49.45 -12,000 361,0000.12
351,000 -27,000 0.4 0.45 0.3 0.35 455.00 41 0 2,0000.01
964,000 -168,000 0.35 0.35 0.25 0.25 460.00 61 61 60.4 60.4 -2,000 90,0000.09
131,000 -5,000 0.15 0.3 0.15 0.3 465.00 52.25 0 2,0000.02
778,000 47,000 0.2 0.2 0.1 0.15 470.00 47 0 28,0000.04
169,000 -11,000 0.15 0.2 0.15 0.15 475.00no data
925,000 -28,000 0.15 0.15 0.1 0.15 480.00 84.2 84.2 84.2 84.2 -1,000 33,0000.04
82,000 -2,000 0.1 0.1 0.05 0.1 485.00no data
423,000 5,000 0.1 0.15 0.05 0.1 490.00 72 0 2,0000
6,000 -2,000 0.1 0.2 0.05 0.2 495.00no data
1,556,000 -312,000 0.1 0.1 0.05 0.1 500.00 99.45 99.45 99 99.1 -3,000 233,0000.15
9,000 -2,000 0.05 0.05 0.05 0.05 505.00no data
91,000 0 0.05 0.1 0.05 0.05 510.00no data
3,000 0 0.4 515.00no data
225,000 0 0.05 0.05 0.05 0.05 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.1 530.00 108.9 0 10,0000.12
18,000 0 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
214,000 -5,000 0.1 0.15 0.05 0.1 550.00 150 152 150 151.5 -9,000 62,0000.29
10,000 -1,000 0.1 0.1 0.1 0.1 560.00 162 162 162 162 -1,000 3,0000.3
3,000 0 0.05 570.00 148 0 1,0000.33
1,000 1,000 0.3 0.3 0.3 0.3 580.00 181 181 181 181 -1,000 8,0008
585.00 161 0 1,000
11,000 0 0.1 590.00 167.15 0 6,0000.55
8,000 0 0.1 595.00 192 0 31,0003.88
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0.1 0.1 0.1 3,000 5,000
300.00 0.1 0.15 0.1 0.15 -4,000 186,000
310.00 0.15 0 30,000
335.00 0.1 0 4,000
340.00 0.2 0.35 0.2 0.35 -4,000 311,000
345.00 0.35 0 3,000
3,000 0 54.5 350.00 0.35 0.5 0.35 0.5 -32,000 552,000184
355.00 0.5 0.6 0.5 0.6 2,000 71,000
360.00 0.55 0.75 0.55 0.75 -51,000 748,000
365.00 0.8 1.05 0.75 0.95 21,000 95,000
20,000 2,000 32.35 33.25 32.35 32.8 370.00 0.9 1.45 0.9 1.3 -2,000 705,00035.25
4,000 1,000 29.4 29.4 27.65 28.1 375.00 1.4 1.9 1.35 1.7 -5,000 292,00073
93,000 5,000 26.4 26.4 22.6 23.75 380.00 1.95 2.7 1.8 2.4 -26,000 1,531,00016.46
33,000 6,000 21.65 21.9 18.5 19.6 385.00 2.75 3.7 2.5 3.3 15,000 291,0008.82
97,000 29,000 17.5 18.1 14.9 15.8 390.00 3.95 5.15 3.35 4.6 -31,000 931,0009.6
96,000 31,000 14.1 14.5 11.75 12.55 395.00 5.7 6.95 4.75 6.25 -26,000 385,0004.01
1,270,000 240,000 11.9 12.25 9.05 9.75 400.00 7.15 9.3 6.2 8.5 -78,000 2,158,0001.7
830,000 269,000 9.3 9.55 6.9 7.4 405.00 9 12 8.8 11.2 -69,000 489,0000.59
2,475,000 153,000 8.85 8.85 5.1 5.6 410.00 11.95 15.25 11.35 14.3 -209,000 1,226,0000.5
1,204,000 0 5.8 5.8 3.65 4.05 415.00 14.9 18.85 14.9 17.8 -53,000 288,0000.24
4,594,000 -221,000 3.85 3.95 2.65 3.05 420.00 18.5 22.9 18.45 21.8 -83,000 868,0000.19
1,900,000 -145,000 2.95 2.95 2.05 2.35 425.00 23.05 27 23 26 -32,000 327,0000.17
2,729,000 -323,000 2.05 2.05 1.45 1.75 430.00 28.2 31.4 27.3 30.45 -68,000 310,0000.11
842,000 -20,000 1.4 1.5 1.15 1.35 435.00 31.85 35.7 31.85 34.4 -4,000 79,0000.09
3,020,000 -336,000 1.1 1.15 0.9 1.05 440.00 36.35 40.85 36.35 40.85 -9,000 213,0000.07
631,000 -179,000 0.95 0.95 0.7 0.8 445.00 44.1 0 28,0000.04
3,435,000 -593,000 0.65 0.7 0.55 0.65 450.00 44.75 50.55 44.75 50.55 -21,000 373,0000.11
378,000 -42,000 0.55 0.55 0.45 0.5 455.00 41 0 2,0000.01
1,132,000 -147,000 0.45 0.45 0.35 0.4 460.00 57.5 57.7 57.5 57.7 -2,000 92,0000.08
136,000 -25,000 0.35 0.35 0.2 0.3 465.00 52.25 0 2,0000.01
731,000 -157,000 0.25 0.35 0.15 0.25 470.00 47 0 28,0000.04
180,000 -16,000 0.15 0.25 0.15 0.2 475.00no data
953,000 -17,000 0.15 0.2 0.1 0.15 480.00 79 79 79 79 -1,000 34,0000.04
84,000 0 0.1 0.15 0.1 0.1 485.00no data
418,000 -17,000 0.1 0.15 0.1 0.1 490.00 72 0 2,0000
8,000 0 0.25 495.00no data
1,868,000 -67,000 0.15 0.15 0.1 0.15 500.00 98.2 99.5 98 99.45 -5,000 236,0000.13
11,000 -2,000 0.25 0.25 0.05 0.05 505.00no data
91,000 0 0.1 0.1 0.1 0.1 510.00no data
3,000 0 0.4 515.00no data
225,000 0 0.05 0.05 0.05 0.05 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.1 530.00 108.9 0 10,0000.12
18,000 -1,000 0.1 0.1 0.1 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
219,000 -3,000 0.15 0.15 0.1 0.1 550.00 145.05 147.45 145.05 147.45 0 71,0000.32
11,000 0 0.1 560.00 138.45 0 4,0000.36
3,000 0 0.05 570.00 148 0 1,0000.33
580.00 160.85 0 9,000
585.00 161 0 1,000
11,000 0 0.1 590.00 167.15 0 6,0000.55
8,000 0 0.1 595.00 192 0 31,0003.88
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0 2,000
300.00 0.15 0.15 0.1 0.1 3,000 190,000
310.00 0.15 0.15 0.15 0.15 -1,000 30,000
335.00 0.1 0 4,000
340.00 0.3 0.35 0.2 0.25 15,000 315,000
345.00 0.35 0.35 0.35 0.35 0 3,000
3,000 0 54.5 350.00 0.45 0.55 0.3 0.35 -99,000 584,000194.67
355.00 0.6 0.6 0.35 0.45 -8,000 69,000
360.00 0.95 0.95 0.5 0.6 -82,000 799,000
365.00 0.95 1 0.7 0.75 -37,000 74,000
18,000 -1,000 37 39.8 37 39.25 370.00 1.5 1.5 0.85 1.05 -147,000 707,00039.28
3,000 -3,000 34.95 34.95 31.7 31.7 375.00 1.85 1.9 1.15 1.4 14,000 297,00099
88,000 -72,000 29.3 30.7 26.85 26.9 380.00 2.45 2.45 1.5 1.95 46,000 1,557,00017.69
27,000 2,000 25.05 26.2 24.2 26.2 385.00 2.2 3.05 2.05 2.6 -4,000 276,00010.22
68,000 11,000 20.3 22.3 18.65 18.8 390.00 5.4 5.4 2.75 3.6 23,000 962,00014.15
65,000 -5,000 17.1 18.35 15 15.2 395.00 5.3 5.4 3.8 5.05 -29,000 411,0006.32
1,030,000 -330,000 13.55 14.9 11.6 11.95 400.00 7.05 7.4 5.2 6.85 -25,000 2,236,0002.17
561,000 -59,000 10.2 11.75 9.1 9.35 405.00 8.6 9.5 7.1 9.2 -14,000 558,0000.99
2,322,000 456,000 7.4 9.15 7 7.1 410.00 11.25 12.35 9.3 11.95 -114,000 1,435,0000.62
1,204,000 192,000 6.25 6.85 5.15 5.3 415.00 13.75 15.45 12.2 14.95 -15,000 341,0000.28
4,815,000 -464,000 4.2 5.15 3.8 3.9 420.00 17.5 18.95 15.5 18.8 -94,000 951,0000.2
2,045,000 -36,000 3.75 3.9 2.85 2.95 425.00 21.45 22.8 19.3 22.6 0 359,0000.18
3,052,000 -156,000 2.85 3 2 2.1 430.00 25.65 27.35 23.25 27 -13,000 378,0000.12
862,000 101,000 2.35 2.35 1.45 1.55 435.00 27.65 31.45 27.65 31.45 -9,000 83,0000.1
3,356,000 -140,000 1.8 1.95 1.15 1.2 440.00 34.3 36.25 32.15 35.95 2,000 222,0000.07
810,000 -49,000 1.45 1.45 0.85 0.9 445.00 44.1 0 28,0000.03
4,028,000 -896,000 1.1 1.25 0.7 0.75 450.00 45.55 45.75 42 45.45 -18,000 394,0000.1
420,000 5,000 0.95 0.95 0.5 0.55 455.00 41 0 2,0000
1,279,000 -226,000 0.75 0.75 0.4 0.45 460.00 58 0 94,0000.07
161,000 -37,000 0.65 0.65 0.35 0.35 465.00 52.25 0 2,0000.01
888,000 -116,000 0.45 0.45 0.2 0.25 470.00 47 0 28,0000.03
196,000 -15,000 0.3 0.35 0.25 0.25 475.00no data
970,000 -25,000 0.35 0.35 0.15 0.2 480.00 61 0 35,0000.04
84,000 -3,000 0.15 0.2 0.15 0.15 485.00no data
435,000 -6,000 0.2 0.25 0.1 0.2 490.00 72 0 2,0000
8,000 1,000 0.25 0.25 0.25 0.25 495.00no data
1,935,000 -390,000 0.25 0.25 0.1 0.15 500.00 94.15 95 93.7 95 -5,000 241,0000.12
13,000 0 0.25 505.00no data
91,000 -7,000 0.15 0.15 0.1 0.1 510.00no data
3,000 0 0.4 515.00no data
225,000 -28,000 0.1 0.1 0.05 0.1 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.1 0.1 0.1 0.1 530.00 108.9 0 10,0000.12
19,000 0 0.1 0.1 0.1 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
222,000 -10,000 0.15 0.15 0.1 0.1 550.00 131.15 0 71,0000.32
11,000 0 0.1 560.00 138.45 0 4,0000.36
3,000 0 0.05 570.00 148 0 1,0000.33
580.00 160.85 0 9,000
585.00 161 0 1,000
11,000 0 0.1 590.00 167.15 0 6,0000.55
8,000 0 0.1 0.1 0.1 0.1 595.00 192 0 31,0003.88
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0 2,000
300.00 0.2 0.2 0.15 0.2 -1,000 187,000
310.00 0.15 0.3 0.15 0.3 0 31,000
335.00 0.1 0 4,000
340.00 0.6 0.9 0.4 0.5 54,000 300,000
345.00 1 1 0.9 0.9 0 3,000
3,000 1,000 54 54.5 51 54.5 350.00 1.35 1.6 0.7 0.8 33,000 683,000227.67
355.00 1.35 1.9 0.9 1 14,000 77,000
360.00 1.75 2.55 1.1 1.25 70,000 881,000
365.00 2.05 3.15 1.4 1.6 22,000 111,000
19,000 1,000 35.1 37.7 33.9 36.15 370.00 2.6 4 1.8 2.1 82,000 854,00044.95
6,000 0 34 375.00 3.5 4.95 2.3 2.65 22,000 283,00047.17
160,000 68,000 28.2 30 24.7 26.1 380.00 4.8 6.2 2.95 3.45 -102,000 1,511,0009.44
25,000 -3,000 24.75 24.75 20.2 21.7 385.00 5.85 7.6 3.85 4.4 -11,000 280,00011.2
57,000 -10,000 20 21.45 17 18 390.00 7.55 9.45 4.85 5.65 -13,000 939,00016.47
70,000 -34,000 16.55 17.55 13.5 14.65 395.00 9 11.6 6.3 7.3 95,000 440,0006.29
1,360,000 330,000 13.9 14.9 11.35 11.8 400.00 10 14 7.95 9.25 32,000 2,261,0001.66
620,000 239,000 11.65 12.3 9 9.25 405.00 14.1 16.65 10.2 11.65 -32,000 572,0000.92
1,866,000 180,000 9.5 9.9 6.85 7.15 410.00 16.7 19.9 12.8 14.6 -119,000 1,549,0000.83
1,012,000 100,000 7.8 8 5.25 5.45 415.00 20.2 23.15 16.1 17.95 -20,000 356,0000.35
5,279,000 324,000 5.1 6.6 4 4.2 420.00 22 27.05 19.45 21.7 -122,000 1,045,0000.2
2,081,000 -74,000 5.05 5.15 3.15 3.3 425.00 27.4 31.1 23.65 26 -12,000 359,0000.17
3,208,000 10,000 4.2 4.2 2.4 2.55 430.00 31.65 34.45 26.9 29.95 -34,000 391,0000.12
761,000 6,000 2.85 3.3 1.95 2.05 435.00 33.15 34.25 33 33.35 -7,000 92,0000.12
3,496,000 -31,000 2.7 2.7 1.55 1.65 440.00 41 43.95 36.5 39.1 -3,000 220,0000.06
859,000 61,000 2.1 2.1 1.3 1.35 445.00 43.95 44.1 43.9 44.1 1,000 28,0000.03
4,924,000 393,000 1.85 1.85 1.05 1.15 450.00 49.3 50.15 45.15 46.7 -24,000 412,0000.08
415,000 -12,000 1.45 1.45 0.85 0.9 455.00 41 0 2,0000
1,505,000 55,000 1.2 1.2 0.65 0.7 460.00 58 58 58 58 0 94,0000.06
198,000 -7,000 0.9 0.9 0.55 0.65 465.00 52.25 0 2,0000.01
1,004,000 31,000 0.75 0.75 0.4 0.5 470.00 47 0 28,0000.03
211,000 1,000 0.75 0.75 0.35 0.4 475.00no data
995,000 -100,000 0.5 0.5 0.3 0.35 480.00 61 0 35,0000.04
87,000 0 0.35 0.4 0.25 0.4 485.00no data
441,000 40,000 0.35 0.35 0.2 0.25 490.00 72 0 2,0000
7,000 2,000 0.3 0.3 0.3 0.3 495.00no data
2,325,000 -57,000 0.35 0.35 0.2 0.2 500.00 100 100 93 96 0 246,0000.11
13,000 3,000 0.4 0.4 0.15 0.25 505.00no data
98,000 1,000 0.2 0.2 0.15 0.15 510.00no data
3,000 0 0.4 515.00no data
253,000 47,000 0.2 0.2 0.05 0.1 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.15 0.15 0.1 0.1 530.00 108.9 0 10,0000.12
19,000 0 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
232,000 -5,000 0.2 0.2 0.15 0.15 550.00 131.15 0 71,0000.31
11,000 0 0.1 0.1 0.1 0.1 560.00 138.45 0 4,0000.36
3,000 0 0.05 570.00 148 0 1,0000.33
580.00 160.85 0 9,000
585.00 161 0 1,000
11,000 9,000 0.1 0.1 0.1 0.1 590.00 167.15 0 6,0000.55
8,000 5,000 0.45 0.8 0.15 0.15 595.00 192 192 192 192 0 31,0003.88
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0 2,000
300.00 0.15 0.2 0.1 0.15 -8,000 188,000
310.00 0.1 0 31,000
335.00 0.1 0 4,000
340.00 0.15 0.7 0.1 0.6 6,000 246,000
345.00 0.95 0.95 0.95 0.95 1,000 3,000
2,000 1,000 54 54 54 54 350.00 0.35 1.3 0.35 1.1 90,000 650,000325
355.00 0.6 1.65 0.6 1.35 7,000 63,000
360.00 0.7 2.1 0.7 1.85 44,000 811,000
365.00 1 2.7 0.9 2.1 17,000 89,000
18,000 6,000 43.5 43.5 35 35.4 370.00 1.25 3.35 1.25 2.85 318,000 772,00042.89
6,000 1,000 34 34 34 34 375.00 1.8 4.1 1.65 3.45 39,000 261,00043.5
92,000 -10,000 32.95 32.95 26.9 27.3 380.00 2 5.2 1.95 4.7 328,000 1,613,00017.53
28,000 11,000 28.4 28.85 22.95 23.45 385.00 2.4 6.4 2.4 5.8 37,000 291,00010.39
67,000 13,000 24 24.5 11.7 19.6 390.00 3.7 7.9 3.55 7.2 -87,000 952,00014.21
104,000 64,000 20.5 20.95 16.25 16.7 395.00 7.1 9.75 4.95 8.95 -11,000 345,0003.32
1,030,000 322,000 17.05 17.7 13.45 14.05 400.00 6.2 11.85 6.1 11.05 39,000 2,229,0002.16
381,000 137,000 13.4 14.5 11 11.55 405.00 7.5 14.35 7.5 13.15 -27,000 604,0001.59
1,686,000 422,000 13 13 8.85 9.35 410.00 8 17.8 8 16.2 -155,000 1,668,0000.99
912,000 225,000 11.95 11.95 7.1 7.5 415.00 12.5 20.55 12.5 19.3 -122,000 376,0000.41
4,955,000 465,000 8.8 8.8 5.75 6.1 420.00 15 24 15 23.1 -205,000 1,167,0000.24
2,155,000 188,000 7.1 7.1 4.7 5 425.00 19.55 28.8 19.55 28.05 18,000 371,0000.17
3,198,000 271,000 5.5 6.1 3.65 3.9 430.00 24 31.7 23.95 30.8 -47,000 425,0000.13
755,000 -119,000 3.65 4 3 3.15 435.00 30.35 33.1 30.35 32.5 0 99,0000.13
3,527,000 -5,000 3 3.2 2.45 2.6 440.00 33.65 40.45 32 39.95 -20,000 223,0000.06
798,000 190,000 2.5 2.6 1.95 2.1 445.00 30.5 0 27,0000.03
4,531,000 399,000 2.25 2.25 1.65 1.8 450.00 42.5 49.65 40.85 48.95 -9,000 436,0000.1
427,000 -20,000 1.4 1.6 1.3 1.4 455.00 41 0 2,0000
1,450,000 7,000 1.1 1.3 1 1.1 460.00 51 53.15 51 53.15 -1,000 94,0000.06
205,000 -19,000 0.9 1 0.85 0.9 465.00 52.25 0 2,0000.01
973,000 45,000 0.8 0.85 0.6 0.7 470.00 47 0 28,0000.03
210,000 -4,000 0.6 0.7 0.6 0.7 475.00no data
1,095,000 -48,000 0.5 0.55 0.4 0.5 480.00 61 0 35,0000.03
87,000 -3,000 0.4 0.45 0.35 0.35 485.00no data
401,000 -49,000 0.35 0.4 0.3 0.4 490.00 72 0 2,0000
5,000 0 0.3 495.00no data
2,382,000 -19,000 0.4 0.4 0.25 0.35 500.00 90.95 97.8 90.95 96.2 -13,000 246,0000.1
10,000 0 0.4 505.00no data
97,000 13,000 0.2 0.25 0.15 0.25 510.00no data
3,000 0 0.4 515.00no data
206,000 -9,000 0.15 0.2 0.1 0.2 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.1 0.2 0.1 0.15 530.00 108.9 0 10,0000.12
19,000 0 0.15 0.15 0.1 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
237,000 -10,000 0.15 0.2 0.1 0.2 550.00 131.15 0 71,0000.3
11,000 0 0.05 560.00 138.45 0 4,0000.36
3,000 0 0.05 570.00 148 0 1,0000.33
580.00 160.85 0 9,000
585.00 161 0 1,000
2,000 1,000 0.1 0.1 0.1 0.1 590.00 167.15 0 6,0003
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0 2,000
300.00 0.1 0.15 0.1 0.1 51,000 196,000
310.00 0.1 0 31,000
335.00 0.1 0 4,000
340.00 0.15 0.25 0.05 0.1 -3,000 240,000
345.00 0.35 0 2,000
1,000 0 65 350.00 0.25 0.4 0.25 0.35 -25,000 560,000560
355.00 0.5 0.55 0.5 0.55 10,000 56,000
360.00 0.55 0.8 0.45 0.7 -7,000 767,000
365.00 0.85 0.85 0.6 0.7 -6,000 72,000
12,000 0 46.7 46.7 46.7 46.7 370.00 0.8 1.2 0.75 1 -10,000 454,00037.83
5,000 0 33.9 375.00 1.1 1.45 0.95 1.3 19,000 222,00044.4
102,000 -3,000 36.5 38.8 36.5 38.8 380.00 1.5 2 1.2 1.7 38,000 1,285,00012.6
17,000 2,000 37.8 37.8 32.15 34.15 385.00 1.7 2.55 1.5 2.25 15,000 254,00014.94
54,000 -2,000 31.9 31.9 28.05 28.9 390.00 2.7 3.35 1.9 2.85 -1,000 1,039,00019.24
40,000 -5,000 26.25 26.25 23.95 24.8 395.00 3.05 4.35 2.55 3.75 1,000 356,0008.9
708,000 32,000 23.5 25.2 20.15 21.3 400.00 3.9 5.7 3.3 4.9 -57,000 2,190,0003.09
244,000 10,000 19.75 19.95 16.95 17.95 405.00 5.25 7.2 4.4 6.35 29,000 631,0002.59
1,264,000 0 16.5 17.75 13.75 14.7 410.00 6.8 9.3 5.75 8.15 -69,000 1,823,0001.44
687,000 82,000 13.15 14.6 11.25 12.1 415.00 9.65 11.7 7.7 10.5 29,000 498,0000.72
4,490,000 442,000 13.75 13.75 9.1 9.8 420.00 11.95 14.65 10.05 13.15 -37,000 1,372,0000.31
1,967,000 92,000 8.6 10 7.2 7.85 425.00 13.9 17.8 12.85 16.35 -10,000 353,0000.18
2,927,000 92,000 7.25 7.8 5.7 6.1 430.00 16.6 21.25 15.75 19.55 -19,000 472,0000.16
874,000 21,000 5.45 6.1 4.45 4.8 435.00 23.15 24.3 23.15 24.3 -1,000 99,0000.11
3,532,000 162,000 4.25 4.85 3.5 3.8 440.00 23.8 28.9 23.8 27.35 0 243,0000.07
608,000 -93,000 3.5 3.9 2.8 3.05 445.00 33 33.25 30.5 30.5 0 27,0000.04
4,132,000 94,000 3 3.15 2.2 2.5 450.00 32.4 37.5 31.1 35.9 -7,000 445,0000.11
447,000 -21,000 2.25 2.45 1.75 1.9 455.00 41 0 2,0000
1,443,000 6,000 1.8 1.95 1.4 1.5 460.00 45 45.5 44.6 44.6 -1,000 95,0000.07
224,000 7,000 1.45 1.45 1.1 1.15 465.00 52.25 0 2,0000.01
928,000 -8,000 1.1 1.2 0.8 0.9 470.00 47 0 28,0000.03
214,000 0 0.9 1 0.65 0.75 475.00no data
1,143,000 -9,000 0.7 0.75 0.5 0.55 480.00 61 0 35,0000.03
90,000 -35,000 0.55 0.55 0.45 0.45 485.00no data
450,000 2,000 0.5 0.55 0.4 0.4 490.00 72 0 2,0000
5,000 -2,000 0.35 0.35 0.3 0.3 495.00no data
2,401,000 -37,000 0.45 0.5 0.35 0.4 500.00 84.3 84.3 82.55 83.3 1,000 259,0000.11
10,000 0 0.4 0.4 0.4 0.4 505.00no data
84,000 1,000 0.25 0.25 0.2 0.25 510.00no data
3,000 0 0.4 515.00no data
215,000 0 0.15 0.15 0.15 0.15 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 0 0.1 0.1 0.1 0.1 530.00 108.9 0 10,0000.12
19,000 1,000 0.1 0.15 0.1 0.15 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
247,000 -49,000 0.15 0.2 0.1 0.2 550.00 131.15 0 71,0000.29
11,000 0 0.05 0.05 0.05 0.05 560.00 138.45 0 4,0000.36
3,000 -1,000 0.05 0.05 0.05 0.05 570.00 148 0 1,0000.33
580.00 160.85 0 9,000
585.00 161 0 1,000
1,000 0 0.1 590.00 167.15 0 6,0006
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.1 0.1 0.1 0.1 -1,000 2,000
300.00 0.1 0.1 0.05 0.1 4,000 145,000
310.00 0.1 0 31,000
335.00 0.1 0 4,000
340.00 0.5 0.5 0.15 0.15 0 243,000
345.00 0.35 0 2,000
1,000 -5,000 65 65 65 65 350.00 0.35 0.4 0.25 0.25 -6,000 585,000585
355.00 0.4 0.45 0.4 0.45 -4,000 46,000
360.00 0.6 0.65 0.4 0.5 57,000 774,000
365.00 0.4 0.75 0.4 0.65 8,000 78,000
12,000 0 55.1 370.00 0.95 1.15 0.65 0.9 -109,000 464,00038.67
5,000 0 33.9 375.00 1.05 1.4 0.9 1.15 -3,000 203,00040.6
105,000 -10,000 36.5 44.45 35.8 39.9 380.00 1.5 2.05 1 1.6 -241,000 1,247,00011.88
15,000 5,000 29.2 39.2 29.2 34.2 385.00 2.5 2.5 1.35 1.9 -45,000 239,00015.93
56,000 -17,000 24.7 35.1 24.7 30.15 390.00 2.9 3.85 1.75 2.65 120,000 1,040,00018.57
45,000 -4,000 22.7 29.4 22.7 25.5 395.00 3.1 4.35 2.3 3.3 113,000 355,0007.89
676,000 -8,000 24 26.65 17.05 22.5 400.00 8 8.2 3.1 4.4 -84,000 2,247,0003.32
234,000 -34,000 13 22.5 13 18.55 405.00 8.25 9 4.05 5.6 50,000 602,0002.57
1,264,000 -73,000 11.95 18.95 10.9 15.3 410.00 9.2 11 5.35 7.3 163,000 1,892,0001.5
605,000 -23,000 13.95 15.75 8.65 12.7 415.00 11.95 13.85 7.2 9.65 -24,000 469,0000.78
4,048,000 401,000 6.85 12.95 6.85 10.45 420.00 14 17.25 9.3 12.35 30,000 1,409,0000.35
1,875,000 86,000 7 10.6 5.5 8.4 425.00 15 20.7 12.1 15.15 -24,000 363,0000.19
2,835,000 421,000 6 8.4 4.35 6.6 430.00 23.6 24.3 14.95 18.5 10,000 491,0000.17
853,000 71,000 3.85 6.7 3.65 5.3 435.00 27 27 18.65 19.9 8,000 100,0000.12
3,370,000 73,000 3.9 5.4 2.7 4.25 440.00 29.55 30.5 21.95 26.65 -16,000 243,0000.07
701,000 53,000 2.55 4.35 2.45 3.4 445.00 32.6 33.2 25.85 30 2,000 27,0000.04
4,038,000 97,000 3.4 3.6 1.75 2.8 450.00 38.25 39.65 29.9 34.9 -2,000 452,0000.11
468,000 26,000 1.35 2.75 1.35 2.25 455.00 41 0 2,0000
1,437,000 -4,000 1.4 2.25 1.2 1.8 460.00 37.1 0 96,0000.07
217,000 -16,000 1.1 1.75 1.1 1.45 465.00 52.25 0 2,0000.01
936,000 -72,000 0.95 1.35 0.75 1.1 470.00 47 0 28,0000.03
214,000 6,000 0.85 1 0.75 0.95 475.00no data
1,152,000 32,000 0.6 0.8 0.55 0.75 480.00 61 0 35,0000.03
125,000 31,000 0.65 0.65 0.5 0.55 485.00no data
448,000 -34,000 0.45 0.55 0.4 0.5 490.00 72 0 2,0000
7,000 0 0.65 495.00no data
2,438,000 -33,000 0.4 0.5 0.3 0.45 500.00 85 85 78.3 78.3 -4,000 258,0000.11
10,000 -2,000 0.3 0.45 0.3 0.45 505.00no data
83,000 3,000 0.25 0.25 0.25 0.25 510.00no data
3,000 0 0.4 515.00no data
215,000 0 0.1 0.2 0.1 0.2 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
81,000 10,000 0.05 0.15 0.05 0.1 530.00 108.9 0 10,0000.12
18,000 0 0.1 0.1 0.1 0.1 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
296,000 -11,000 0.1 0.15 0.1 0.15 550.00 131.15 0 71,0000.24
11,000 -1,000 0.05 0.1 0.05 0.1 560.00 138.45 0 4,0000.36
4,000 0 0.1 0.1 0.1 0.1 570.00 148 0 1,0000.25
580.00 160.85 160.85 160.85 160.85 1,000 9,000
585.00 161 0 1,000
1,000 -1,000 0.1 0.1 0.1 0.1 590.00 167.15 0 6,0006
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0.15 0.05 0.15 -1,000 3,000
300.00 0.1 0.15 0.05 0.1 11,000 141,000
310.00 0.15 0.15 0.1 0.1 3,000 31,000
335.00 0.1 0 4,000
340.00 0.15 0.2 0.15 0.2 -15,000 243,000
345.00 0.35 0 2,000
6,000 0 57.75 350.00 0.25 0.3 0.2 0.25 -9,000 591,00098.5
355.00 0.4 0.4 0.25 0.4 2,000 50,000
360.00 0.45 0.45 0.3 0.35 -35,000 717,000
365.00 0.55 0.55 0.45 0.45 -7,000 70,000
12,000 0 55.1 370.00 0.65 0.7 0.55 0.6 -13,000 573,00047.75
5,000 0 33.9 375.00 0.85 0.85 0.7 0.75 -7,000 206,00041.2
115,000 -7,000 45.85 47.8 44.5 44.75 380.00 1.05 1.1 0.85 0.9 -15,000 1,488,00012.94
10,000 2,000 36.25 42.75 36.25 42.75 385.00 1.25 1.35 1.1 1.2 5,000 284,00028.4
73,000 -8,000 37.3 37.35 34.8 35.5 390.00 1.65 1.75 1.4 1.55 -88,000 920,00012.6
49,000 -1,000 33 33 30.5 31.95 395.00 2.4 2.4 1.8 2 -32,000 242,0004.94
684,000 -192,000 29 29.55 25.9 26.65 400.00 3.5 3.5 2.4 2.8 80,000 2,331,0003.41
268,000 -57,000 24.95 25 21.95 22.7 405.00 3.2 4 3.2 3.6 -31,000 552,0002.06
1,337,000 -144,000 20.95 21.5 18.05 18.9 410.00 4.6 5.25 4.25 4.8 12,000 1,729,0001.29
628,000 -77,000 17.5 17.95 15 15.75 415.00 6.3 7.15 5.75 6.45 -2,000 493,0000.79
3,647,000 -521,000 13.25 14.95 12.2 12.95 420.00 8.7 9.45 7.5 8.7 13,000 1,379,0000.38
1,789,000 87,000 11.65 12.45 10.1 10.65 425.00 10.5 12.05 10 11.3 18,000 387,0000.22
2,414,000 -260,000 8.45 9.9 8 8.5 430.00 11 15 11 14.25 -21,000 481,0000.2
782,000 -78,000 7.55 7.95 6.3 6.7 435.00 17 17.65 16.25 17.05 2,000 92,0000.12
3,297,000 -151,000 6.45 6.45 5 5.4 440.00 19.4 21.95 19.4 21.15 -14,000 259,0000.08
648,000 -89,000 5.1 5.15 4.05 4.35 445.00 26.8 26.8 26.8 26.8 1,000 25,0000.04
3,941,000 -141,000 4.55 4.6 3.3 3.55 450.00 27.9 30 27.4 29.25 5,000 454,0000.12
442,000 -45,000 3.4 3.45 2.6 2.75 455.00 41 0 2,0000
1,441,000 -110,000 2.6 2.75 2 2.2 460.00 35.7 38.45 35.65 37.1 -1,000 96,0000.07
233,000 -22,000 2 2 1.6 1.7 465.00 52.25 0 2,0000.01
1,008,000 50,000 1.6 1.65 1.25 1.35 470.00 47 0 28,0000.03
208,000 4,000 1.2 1.25 1 1 475.00no data
1,120,000 6,000 1.05 1.05 0.8 0.85 480.00 61 0 35,0000.03
94,000 1,000 0.9 0.9 0.65 0.7 485.00no data
482,000 34,000 0.7 0.8 0.6 0.6 490.00 72 0 2,0000
7,000 1,000 0.6 0.65 0.6 0.65 495.00no data
2,471,000 -120,000 0.55 0.6 0.45 0.5 500.00 76 76.55 75.5 76.2 -5,000 262,0000.11
12,000 0 0.5 505.00no data
80,000 -3,000 0.4 0.4 0.3 0.35 510.00no data
3,000 0 0.4 515.00no data
215,000 -2,000 0.2 0.2 0.1 0.2 520.00 98 0 9,0000.04
2,000 0 0.8 525.00no data
71,000 0 0.15 0.15 0.15 0.15 530.00 108.9 0 10,0000.14
18,000 0 0.05 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
307,000 -18,000 0.1 0.15 0.1 0.15 550.00 131.15 0 71,0000.23
12,000 0 0.05 0.05 0.05 0.05 560.00 138.45 0 4,0000.33
4,000 0 0.2 570.00 148 0 1,0000.25
580.00 173 0 8,000
585.00 161 0 1,000
2,000 0 0.1 590.00 167.15 0 6,0003
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.35 0.35 0.05 0.05 0 4,000
300.00 0.15 0.15 0.1 0.1 6,000 130,000
310.00 0.15 0 28,000
335.00 0.1 0.1 0.1 0.1 0 4,000
340.00 0.2 0.2 0.15 0.15 -7,000 258,000
345.00 0.35 0 2,000
6,000 0 57.75 350.00 0.3 0.3 0.2 0.25 -64,000 600,000100
355.00 0.4 0.4 0.3 0.3 -6,000 48,000
360.00 0.5 0.55 0.4 0.45 -67,000 752,000
365.00 0.6 0.65 0.5 0.55 -20,000 77,000
12,000 0 55 55.1 55 55.1 370.00 0.95 0.95 0.6 0.75 41,000 586,00048.83
5,000 0 33.9 375.00 1.15 1.15 0.75 0.9 -48,000 213,00042.6
122,000 -11,000 43.9 46 43.9 45 380.00 1.5 1.6 1 1.15 -112,000 1,503,00012.32
8,000 0 26.55 385.00 1.75 1.8 1.25 1.4 -24,000 279,00034.88
81,000 -2,000 34.55 37 32.45 36 390.00 2.05 2.35 1.65 1.85 -40,000 1,008,00012.44
50,000 -2,000 29.9 32.2 29.9 32.2 395.00 2.9 2.95 2.15 2.4 -40,000 274,0005.48
876,000 -27,000 24.2 28.7 24.2 26.65 400.00 3.95 4 2.85 3.15 -79,000 2,251,0002.57
325,000 -74,000 20.35 24.6 20.3 22.55 405.00 5.55 5.55 3.8 4.1 51,000 583,0001.79
1,481,000 -165,000 17.55 20.9 17.4 19.1 410.00 7.25 7.25 5 5.45 137,000 1,717,0001.16
705,000 -131,000 14.55 17.6 13.95 15.85 415.00 8.75 8.95 6.75 7.3 3,000 495,0000.7
4,168,000 525,000 11.95 14.85 11.8 13.1 420.00 11.2 11.5 8.75 9.45 340,000 1,366,0000.33
1,702,000 246,000 10 12.3 9.85 10.85 425.00 13.55 13.55 11.3 12 85,000 369,0000.22
2,674,000 198,000 8.05 10 7.75 8.65 430.00 17.4 17.4 13.9 15.05 16,000 502,0000.19
860,000 131,000 6.1 8 6.1 6.95 435.00 20 20 17.1 18.2 8,000 90,0000.1
3,448,000 161,000 4.6 6.5 4.6 5.6 440.00 23.95 23.95 20.25 22 -6,000 273,0000.08
737,000 13,000 4.45 5.3 4.25 4.5 445.00 43.4 0 24,0000.03
4,082,000 173,000 3.6 4.35 3.55 3.75 450.00 31.6 32 28 29.75 14,000 449,0000.11
487,000 72,000 2.9 3.35 2.8 2.95 455.00 41 0 2,0000
1,551,000 63,000 2.2 2.65 2.05 2.3 460.00 37.4 38.55 36.3 38 3,000 97,0000.06
255,000 32,000 1.7 2.05 1.7 1.85 465.00 52.25 0 2,0000.01
958,000 -230,000 1.15 1.6 1.1 1.45 470.00 46.05 47 46 47 -2,000 28,0000.03
204,000 18,000 1.1 1.3 1.1 1.15 475.00no data
1,114,000 60,000 0.85 1.2 0.8 0.9 480.00 61 0 35,0000.03
93,000 15,000 0.7 0.85 0.7 0.85 485.00no data
448,000 16,000 0.55 0.7 0.55 0.65 490.00 72 0 2,0000
6,000 1,000 0.5 0.65 0.45 0.55 495.00no data
2,591,000 6,000 0.55 0.6 0.5 0.55 500.00 78.85 78.85 75 75.35 1,000 267,0000.1
12,000 0 0.5 505.00no data
83,000 -2,000 0.35 0.4 0.35 0.4 510.00no data
3,000 0 0.4 515.00no data
217,000 -2,000 0.2 0.4 0.15 0.2 520.00 98 0 9,0000.04
2,000 -1,000 0.05 1.5 0.05 0.8 525.00no data
71,000 16,000 0.15 0.2 0.1 0.1 530.00 108.9 0 10,0000.14
18,000 0 0.05 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
325,000 -11,000 0.15 0.15 0.1 0.15 550.00 131.15 0 71,0000.22
12,000 -6,000 0.05 0.15 0.05 0.1 560.00 138.45 0 4,0000.33
4,000 1,000 0.2 0.2 0.2 0.2 570.00 148 0 1,0000.25
580.00 173 0 8,000
585.00 161 0 1,000
2,000 0 0.1 590.00 167.15 0 6,0003
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.2 0.25 0.2 0.25 3,000 4,000
300.00 0.1 0.15 0.1 0.15 26,000 124,000
310.00 0.15 0 28,000
335.00 0.6 0 4,000
340.00 0.15 0.3 0.15 0.2 13,000 265,000
345.00 0.35 0 2,000
6,000 0 57.75 350.00 0.35 0.45 0.25 0.35 22,000 664,000110.67
355.00 0.6 0.6 0.45 0.5 -1,000 54,000
360.00 0.7 0.75 0.5 0.6 -9,000 819,000
365.00 0.9 0.9 0.65 0.75 -14,000 97,000
12,000 3,000 50.95 51 50.75 50.75 370.00 1.1 1.2 0.8 0.95 -105,000 545,00045.42
5,000 0 33.9 375.00 1.45 1.55 1.05 1.2 -5,000 261,00052.2
133,000 -3,000 37.5 42.4 34.45 40.65 380.00 1.85 1.95 1.3 1.55 14,000 1,615,00012.14
8,000 0 26.55 385.00 2.75 2.75 1.7 1.95 56,000 303,00037.88
83,000 -42,000 28.35 33.3 26.25 31.85 390.00 3 3.55 2.15 2.55 -1,000 1,048,00012.63
52,000 22,000 24.1 28.65 22.25 27.5 395.00 4.05 4.25 2.85 3.25 -23,000 314,0006.04
903,000 -124,000 21.4 25.45 18.3 24.15 400.00 4.95 5.8 3.7 4.3 -294,000 2,330,0002.58
399,000 -120,000 16.9 21.4 15.2 20 405.00 6.55 7.65 4.95 5.55 -143,000 532,0001.33
1,646,000 -482,000 14.85 18.15 12.35 16.9 410.00 8.8 9.9 6.5 7.25 227,000 1,580,0000.96
836,000 -289,000 11.5 15.2 10.15 13.85 415.00 12.2 12.35 8.55 9.5 54,000 492,0000.59
3,643,000 -15,000 10 12.7 8.15 11.5 420.00 14 15.5 10.85 11.95 140,000 1,026,0000.28
1,456,000 54,000 8.45 10.4 6.6 9.45 425.00 17.35 19.05 13.7 14.8 6,000 284,0000.2
2,476,000 -143,000 6.55 8.4 5.2 7.6 430.00 20.6 22.3 16.8 17.95 -15,000 486,0000.2
729,000 30,000 5.05 6.8 4.2 6.1 435.00 26.35 26.35 20.3 21.45 3,000 82,0000.11
3,287,000 -147,000 4.15 5.55 3.4 5.05 440.00 28.8 30.25 23.8 25.25 -39,000 279,0000.08
724,000 16,000 3.5 4.5 2.8 4.15 445.00 43.4 0 24,0000.03
3,909,000 14,000 2.9 3.65 2.3 3.45 450.00 37.5 37.5 32.1 33.15 4,000 435,0000.11
415,000 19,000 2.1 2.8 1.8 2.65 455.00 41 41 41 41 1,000 2,0000
1,488,000 -56,000 1.7 2.2 1.4 2.1 460.00 45.9 46.5 41.55 42.7 5,000 94,0000.06
223,000 62,000 1.35 1.7 1.15 1.65 465.00 52.25 0 2,0000.01
1,188,000 56,000 0.95 1.35 0.9 1.25 470.00 64.2 0 30,0000.03
186,000 -4,000 0.85 1.05 0.7 1 475.00no data
1,054,000 96,000 0.7 0.85 0.6 0.85 480.00 62.65 62.65 61 61 -2,000 35,0000.03
78,000 11,000 0.75 0.75 0.6 0.7 485.00no data
432,000 9,000 0.55 0.6 0.4 0.6 490.00 72 0 2,0000
5,000 2,000 0.65 0.65 0.5 0.5 495.00no data
2,585,000 -46,000 0.5 0.5 0.4 0.5 500.00 84.3 85.5 79 79.45 5,000 266,0000.1
12,000 0 0.5 505.00no data
85,000 1,000 0.3 0.35 0.25 0.25 510.00no data
3,000 0 0.4 515.00no data
219,000 -10,000 0.2 0.2 0.1 0.15 520.00 98 0 9,0000.04
3,000 -3,000 0.05 0.05 0.05 0.05 525.00no data
55,000 4,000 0.1 0.2 0.1 0.15 530.00 108.9 0 10,0000.18
18,000 0 0.05 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
336,000 -2,000 0.1 0.2 0.1 0.15 550.00 131.15 0 71,0000.21
18,000 0 0.1 560.00 138.45 0 4,0000.22
3,000 1,000 0.15 0.15 0.15 0.15 570.00 148 0 1,0000.33
580.00 173 0 8,000
585.00 161 0 1,000
2,000 -1,000 0.1 0.1 0.1 0.1 590.00 167.15 0 6,0003
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.15 0.15 0.15 0.15 0 98,000
310.00 0.15 0.15 0.15 0.15 2,000 28,000
335.00 0.6 0.6 0.6 0.6 1,000 4,000
340.00 0.35 0.35 0.2 0.25 2,000 252,000
345.00 0.35 0 2,000
6,000 0 57.75 350.00 0.8 0.8 0.45 0.5 33,000 642,000107
355.00 0.8 0.8 0.6 0.65 3,000 55,000
360.00 1.05 1.05 0.75 0.8 -27,000 828,000
365.00 1.2 1.2 0.95 1 -8,000 111,000
9,000 -1,000 45.2 45.25 45.2 45.25 370.00 1.65 1.7 1.1 1.2 -206,000 650,00072.22
5,000 0 33.9 375.00 1.9 2 1.45 1.55 1,000 266,00053.2
136,000 -3,000 35 36.85 34.5 35.55 380.00 2.9 2.9 1.8 2 -90,000 1,601,00011.77
8,000 0 26.55 385.00 3.15 3.25 2.35 2.55 -36,000 247,00030.88
125,000 -3,000 27.3 27.95 25.95 26.95 390.00 5.1 5.1 3.1 3.35 -101,000 1,049,0008.39
30,000 13,000 22.6 24.15 22.6 24.05 395.00 5.05 5.35 4.05 4.45 -22,000 337,00011.23
1,027,000 -387,000 18.95 20.75 18 19.45 400.00 6.3 6.95 5.05 5.65 -84,000 2,624,0002.56
519,000 -279,000 16.45 17.45 15 16.75 405.00 8.05 9.1 6.95 7.5 -40,000 675,0001.3
2,128,000 -740,000 12.1 14.75 12.1 13.85 410.00 11 11.25 8.85 9.65 -15,000 1,353,0000.64
1,125,000 115,000 10.9 12 10.2 11.3 415.00 13.1 13.8 11.25 11.95 35,000 438,0000.39
3,658,000 -492,000 9.15 9.8 8.2 9.2 420.00 15.55 17 14 14.85 -73,000 886,0000.24
1,402,000 -168,000 7.55 7.9 6.65 7.5 425.00 19.25 19.8 17.7 18.95 -3,000 278,0000.2
2,619,000 -349,000 5.95 6.9 5.35 6.05 430.00 22.55 23.3 21 22.4 -15,000 501,0000.19
699,000 -24,000 4.7 5.1 4.25 4.9 435.00 26.4 26.4 26.1 26.1 2,000 79,0000.11
3,434,000 -455,000 4 4.2 3.5 3.95 440.00 31.45 31.65 29.1 30.35 -16,000 318,0000.09
708,000 1,000 3.05 3.5 2.8 3.25 445.00 43.4 0 24,0000.03
3,895,000 -104,000 2.95 3 2.45 2.75 450.00 38.5 40.15 37 38.3 11,000 431,0000.11
396,000 -20,000 2.1 2.25 1.9 2.1 455.00 46.4 0 1,0000
1,544,000 -37,000 1.7 1.9 1.5 1.7 460.00 46.25 46.25 46.25 46.25 1,000 89,0000.06
161,000 9,000 1.5 1.5 1.15 1.35 465.00 53.55 53.55 52.25 52.25 0 2,0000.01
1,132,000 46,000 1 1.25 0.95 1.05 470.00 64.2 0 30,0000.03
190,000 -2,000 0.95 0.95 0.8 0.85 475.00no data
958,000 23,000 0.75 0.8 0.55 0.65 480.00 62.6 0 37,0000.04
67,000 13,000 0.7 0.7 0.55 0.65 485.00no data
423,000 5,000 0.65 0.65 0.45 0.55 490.00 72 0 2,0000
3,000 1,000 0.45 0.55 0.45 0.55 495.00no data
2,631,000 95,000 0.55 0.55 0.4 0.45 500.00 87.15 87.15 86 86.7 -5,000 261,0000.1
12,000 0 0.5 505.00no data
84,000 4,000 0.3 0.3 0.25 0.3 510.00no data
3,000 0 0.4 515.00no data
229,000 -3,000 0.2 0.2 0.15 0.2 520.00 98 0 9,0000.04
6,000 2,000 0.3 0.3 0.3 0.3 525.00no data
51,000 -5,000 0.15 0.15 0.05 0.05 530.00 108.9 0 10,0000.2
18,000 0 0.05 0.05 0.05 0.05 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
338,000 -2,000 0.15 0.15 0.15 0.15 550.00 131.15 0 71,0000.21
18,000 0 0.1 0.1 0.1 0.1 560.00 138.45 0 4,0000.22
2,000 0 0.15 570.00 148 0 1,0000.5
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.25 0.25 0.15 0.15 4,000 98,000
310.00 0.15 0.15 0.15 0.15 0 26,000
335.00 0.5 0 3,000
340.00 0.45 0.5 0.35 0.4 5,000 250,000
345.00 0.35 0.35 0.35 0.35 0 2,000
6,000 0 57.75 57.75 57.75 57.75 350.00 0.9 0.95 0.65 0.75 -11,000 609,000101.5
355.00 1.1 1.1 0.75 0.95 4,000 52,000
360.00 1.5 1.6 1.1 1.25 69,000 855,000
365.00 1.6 1.95 1.4 1.55 47,000 119,000
10,000 5,000 36.65 39.4 35.7 39.4 370.00 2.15 2.7 1.8 2.05 96,000 856,00085.6
5,000 0 33.9 375.00 2.75 3.3 2.3 2.55 5,000 265,00053
139,000 22,000 27.8 32.6 27.1 31.95 380.00 4.3 4.45 2.95 3.25 -71,000 1,691,00012.17
8,000 0 26.55 26.55 26.55 26.55 385.00 5 5.9 3.8 4.1 8,000 283,00035.38
128,000 39,000 20.1 25.2 20 24.2 390.00 6.6 7.1 4.8 5.1 91,000 1,150,0008.98
17,000 -2,000 17.95 21.55 17 20.6 395.00 8.9 9.05 6.2 6.6 11,000 359,00021.12
1,414,000 327,000 15.05 18.4 13.8 17.25 400.00 10.85 11.3 7.75 8.25 238,000 2,708,0001.92
798,000 164,000 12.1 15.5 11.4 14.4 405.00 13.45 14 9.8 10.45 118,000 715,0000.9
2,868,000 262,000 13.15 13.15 9.35 11.9 410.00 16.3 17.05 12.2 12.85 45,000 1,368,0000.48
1,010,000 81,000 8 10.6 7.55 9.8 415.00 19.1 19.35 14.9 15.6 12,000 403,0000.4
4,150,000 455,000 6.8 8.6 6 7.95 420.00 23.2 23.5 17.8 18.9 15,000 959,0000.23
1,570,000 55,000 5.5 7 4.85 6.4 425.00 25.95 26.75 21.5 22.2 2,000 281,0000.18
2,968,000 57,000 4.75 5.5 3.8 5.15 430.00 29.85 30.75 25 25.95 26,000 516,0000.17
723,000 11,000 3.85 4.55 2.9 4.15 435.00 29.6 29.6 29.6 29.6 1,000 77,0000.11
3,889,000 -1,000 3.2 3.65 2.55 3.45 440.00 38.2 38.8 33 34 -4,000 334,0000.09
707,000 37,000 2.3 2.95 2.1 2.8 445.00 43.4 43.4 43.4 43.4 0 24,0000.03
3,999,000 314,000 2 2.5 1.8 2.45 450.00 47.7 48 42.5 42.9 2,000 420,0000.11
416,000 44,000 1.7 1.95 1.45 1.9 455.00 46.4 46.4 46.4 46.4 0 1,0000
1,581,000 65,000 1.2 1.6 1.15 1.55 460.00 57.75 57.75 57.75 57.75 1,000 88,0000.06
152,000 0 1.05 1.25 0.95 1.25 465.00 47 0 2,0000.01
1,086,000 1,000 0.85 1.05 0.75 1.05 470.00 64.2 0 30,0000.03
192,000 5,000 0.65 0.85 0.65 0.85 475.00no data
935,000 -18,000 0.6 0.75 0.5 0.75 480.00 62.6 0 37,0000.04
54,000 -1,000 0.5 0.65 0.5 0.55 485.00no data
418,000 3,000 0.4 0.6 0.35 0.6 490.00 72 0 2,0000
2,000 0 0.4 495.00no data
2,536,000 9,000 0.35 0.5 0.35 0.45 500.00 96.5 96.6 91.8 91.8 -54,000 266,0000.1
12,000 0 0.5 505.00no data
80,000 8,000 0.25 0.3 0.25 0.3 510.00no data
3,000 1,000 0.4 0.4 0.4 0.4 515.00no data
232,000 16,000 0.15 0.2 0.1 0.2 520.00 98 0 9,0000.04
4,000 3,000 0.25 0.25 0.25 0.25 525.00no data
56,000 -1,000 0.15 0.15 0.15 0.15 530.00 108.9 0 10,0000.18
18,000 0 0.15 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
340,000 -18,000 0.1 0.15 0.1 0.15 550.00 131.15 0 71,0000.21
18,000 0 0.15 560.00 138.45 0 4,0000.22
2,000 0 0.15 570.00 148 0 1,0000.5
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.15 0.2 0.15 0.2 14,000 94,000
310.00 0.2 0.2 0.2 0.2 2,000 26,000
335.00 0.5 0 3,000
340.00 0.4 0.45 0.35 0.4 42,000 245,000
345.00 0.35 0.35 0.35 0.35 -1,000 2,000
6,000 5,000 55 55 55 55 350.00 0.65 0.85 0.55 0.75 23,000 620,000103.33
355.00 1 1.15 0.85 0.85 -7,000 48,000
360.00 1.2 1.6 1.1 1.3 125,000 786,000
365.00 1.5 2.15 1.45 1.65 37,000 72,000
5,000 2,000 36 39 36 38.3 370.00 2 2.9 1.85 2.15 116,000 760,000152
5,000 2,000 33.85 33.9 33.85 33.9 375.00 2.85 3.75 2.45 2.7 13,000 260,00052
117,000 14,000 28.7 30.8 27.4 30.3 380.00 3.5 4.9 3.2 3.55 0 1,762,00015.06
8,000 1,000 25.1 25.1 25.1 25.1 385.00 4.65 6 4.15 4.5 8,000 275,00034.38
89,000 46,000 24.1 24.1 20.2 22.75 390.00 5.5 7.55 5.25 5.7 98,000 1,059,00011.9
19,000 -3,000 17.4 19.6 17.3 19.2 395.00 7.1 11.6 6.8 7.1 67,000 348,00018.32
1,087,000 237,000 17.25 17.95 14.15 16.15 400.00 8.95 11.6 8.5 9.05 290,000 2,470,0002.27
634,000 264,000 15.05 15.2 11.8 13.5 405.00 10.95 14.15 10.7 11.4 73,000 597,0000.94
2,606,000 315,000 12.5 12.6 9.65 11.15 410.00 13.65 16.95 13.25 14 -17,000 1,323,0000.51
929,000 64,000 10.05 10.45 7.85 9.1 415.00 17.1 20.1 16.3 16.9 11,000 391,0000.42
3,695,000 386,000 8.5 8.5 6.35 7.3 420.00 19.8 24.55 19.35 20.15 9,000 944,0000.26
1,515,000 364,000 6.9 6.95 5.15 5.95 425.00 25.7 27.1 23.55 23.65 13,000 279,0000.18
2,911,000 302,000 5.45 5.45 4.05 4.75 430.00 26.8 31.05 26.8 27.55 13,000 490,0000.17
712,000 12,000 4.45 4.6 3.3 3.95 435.00 33.85 33.85 33.85 33.85 0 76,0000.11
3,890,000 238,000 3.65 3.7 2.75 3.2 440.00 35.55 39.25 35 35.7 0 338,0000.09
670,000 68,000 2.95 3.05 2.25 2.6 445.00 39.35 0 24,0000.04
3,685,000 51,000 2.45 2.45 1.9 2.2 450.00 48.1 48.1 44.25 44.65 -2,000 418,0000.11
372,000 9,000 1.85 1.9 1.5 1.7 455.00 38.85 0 1,0000
1,516,000 -21,000 1.55 1.65 1.25 1.4 460.00 51.75 57.7 51.75 57 2,000 87,0000.06
152,000 13,000 1.2 1.2 1 1.15 465.00 47 0 2,0000.01
1,085,000 69,000 0.95 0.95 0.8 0.9 470.00 64.2 0 30,0000.03
187,000 9,000 0.85 0.85 0.65 0.75 475.00no data
953,000 -32,000 0.65 0.65 0.55 0.65 480.00 62.6 0 37,0000.04
55,000 0 0.45 0.45 0.45 0.45 485.00no data
415,000 -13,000 0.5 0.5 0.4 0.45 490.00 72 0 2,0000
2,000 -1,000 0.4 0.4 0.4 0.4 495.00no data
2,527,000 45,000 0.5 0.5 0.35 0.4 500.00 91.6 96.5 91.6 96.5 0 320,0000.13
12,000 4,000 0.5 0.5 0.4 0.5 505.00no data
72,000 7,000 0.35 0.35 0.25 0.25 510.00no data
2,000 0 0.2 515.00no data
216,000 55,000 0.2 0.2 0.15 0.15 520.00 98 0 9,0000.04
1,000 0 0.1 525.00no data
57,000 1,000 0.2 0.2 0.15 0.15 530.00 108.9 0 10,0000.18
18,000 -1,000 0.1 0.15 0.1 0.15 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
358,000 -3,000 0.15 0.2 0.1 0.15 550.00 131.15 0 71,0000.2
18,000 0 0.15 560.00 138.45 0 4,0000.22
2,000 0 0.15 570.00 148 0 1,0000.5
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.25 0.25 0.15 0.15 19,000 80,000
310.00 0.25 0.25 0.15 0.15 -1,000 24,000
335.00 0.5 0 3,000
340.00 0.35 0.4 0.35 0.4 -4,000 203,000
345.00 0.85 0 3,000
1,000 0 57 350.00 1.5 1.5 0.45 0.65 16,000 597,000597
355.00 1.05 1.05 0.85 0.95 25,000 55,000
360.00 1.15 1.3 1 1.25 16,000 661,000
365.00 1.65 1.7 1.5 1.6 10,000 35,000
3,000 3,000 40.05 40.1 39.5 39.5 370.00 2.3 2.3 1.95 2.15 37,000 644,000214.67
3,000 0 36 36 35.35 35.35 375.00 6.9 6.9 2.5 2.8 37,000 247,00082.33
103,000 10,000 32.5 33 31 31.5 380.00 3.95 4 3.35 3.7 261,000 1,762,00017.11
7,000 -1,000 27.9 27.9 27.85 27.85 385.00 4.3 4.85 4.15 4.6 25,000 267,00038.14
43,000 6,000 22.1 25.2 22 23.95 390.00 5.35 6.35 5.25 5.85 309,000 961,00022.35
22,000 0 22.8 395.00 8.15 8.15 6.7 7.35 80,000 281,00012.77
850,000 117,000 16.5 18.35 15.85 17.25 400.00 9.1 10.2 8.35 9.15 -45,000 2,180,0002.56
370,000 144,000 15 15.65 13.5 14.5 405.00 12 13.5 10.45 11.45 114,000 524,0001.42
2,291,000 751,000 11.85 13.15 11.35 12.15 410.00 15.45 15.45 12.85 13.95 142,000 1,340,0000.58
865,000 98,000 10.05 10.95 9.15 9.95 415.00 17.1 17.25 15.75 16.75 -13,000 380,0000.44
3,309,000 468,000 7.9 9 7.8 8.15 420.00 21.95 21.95 18.7 20 -1,000 935,0000.28
1,151,000 206,000 6.35 7.35 6.35 6.65 425.00 24 24 22.45 23.35 6,000 266,0000.23
2,609,000 520,000 5.9 6 5 5.3 430.00 26.95 27.8 25.75 27.15 27,000 477,0000.18
700,000 149,000 4.25 4.9 4.1 4.3 435.00 30.3 31.4 30.3 31 -2,000 76,0000.11
3,652,000 346,000 3.95 4.05 3.4 3.55 440.00 34.55 35.95 34 35.5 7,000 338,0000.09
602,000 94,000 3 3.5 2.8 2.9 445.00 39.35 0 24,0000.04
3,634,000 260,000 2.65 2.9 2.4 2.45 450.00 42.5 44.55 42.5 43.7 6,000 420,0000.12
363,000 51,000 2.2 2.2 1.8 1.9 455.00 38.85 0 1,0000
1,537,000 61,000 1.7 1.8 1.5 1.6 460.00 52.2 54.05 52.1 53.15 -1,000 85,0000.06
139,000 12,000 1.4 1.4 1.2 1.3 465.00 47 0 2,0000.01
1,016,000 114,000 1.15 1.2 0.95 1 470.00 64.2 0 30,0000.03
178,000 25,000 0.9 0.9 0.8 0.85 475.00no data
985,000 65,000 0.75 0.8 0.6 0.65 480.00 62.6 0 37,0000.04
55,000 2,000 0.75 0.75 0.55 0.65 485.00no data
428,000 8,000 0.55 0.6 0.5 0.55 490.00 72 0 2,0000
3,000 0 0.65 495.00no data
2,482,000 41,000 0.6 0.6 0.45 0.5 500.00 90.3 92.55 90.3 92.55 -2,000 320,0000.13
8,000 -10,000 0.4 0.4 0.35 0.35 505.00no data
65,000 1,000 0.35 0.4 0.35 0.35 510.00no data
2,000 0 0.2 515.00no data
161,000 21,000 0.3 0.35 0.2 0.25 520.00 98 0 9,0000.06
1,000 0 0.1 525.00no data
56,000 0 0.1 0.2 0.1 0.2 530.00 108.9 0 10,0000.18
19,000 -1,000 0.1 0.15 0.1 0.15 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
361,000 3,000 0.15 0.2 0.1 0.2 550.00 131.15 0 71,0000.2
18,000 0 0.15 0.15 0.15 0.15 560.00 138.45 0 4,0000.22
2,000 1,000 0.15 0.15 0.15 0.15 570.00 148 0 1,0000.5
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.2 0.25 0.15 0.2 4,000 61,000
310.00 0.25 0 25,000
335.00 0.5 0 3,000
340.00 0.45 0.5 0.35 0.4 47,000 207,000
345.00 0.85 0 3,000
1,000 0 57 350.00 0.7 0.75 0.55 0.75 157,000 581,000581
355.00 1.1 1.1 1 1.05 3,000 30,000
360.00 1 1.3 0.95 1.3 151,000 645,000
365.00 2 2.95 0.75 1.7 24,000 25,000
370.00 1.9 2.3 1.8 2.15 96,000 607,000
3,000 0 37.8 37.8 37.8 37.8 375.00 2.6 2.9 2.45 2.8 3,000 210,00070
93,000 11,000 35.4 36.15 32.2 33.15 380.00 3.4 3.75 2.85 3.65 67,000 1,501,00016.14
8,000 1,000 28.85 28.85 28.85 28.85 385.00 3.85 4.7 3.8 4.55 56,000 242,00030.25
37,000 6,000 28.1 28.1 25.2 26.1 390.00 5.25 6 4.65 5.8 24,000 652,00017.62
22,000 0 23.85 23.85 21.65 22.8 395.00 6.4 7.4 6.4 7.2 11,000 201,0009.14
733,000 69,000 20.7 21.2 17.85 18.3 400.00 7.15 9.3 7.15 8.9 86,000 2,225,0003.04
226,000 23,000 17.5 17.7 15.1 15.5 405.00 9.35 11.5 9.35 11.1 6,000 410,0001.81
1,540,000 397,000 14.5 15.15 12.55 13 410.00 11.85 13.95 11.65 13.5 67,000 1,198,0000.78
767,000 121,000 12.35 12.85 8.5 10.5 415.00 14.15 16.7 14.15 16.3 -5,000 393,0000.51
2,841,000 281,000 10.3 10.65 8.6 8.95 420.00 17.35 19.9 17.2 19.55 0 936,0000.33
945,000 72,000 9.05 9.05 7 7.3 425.00 20.75 23.2 20.75 22.85 4,000 260,0000.28
2,089,000 258,000 7.3 7.35 5.75 5.95 430.00 23.65 26.65 23.65 26.25 11,000 450,0000.22
551,000 82,000 5.75 6 4.75 4.85 435.00 28.5 30.9 28.5 30.65 0 78,0000.14
3,306,000 402,000 4.8 4.85 3.8 4 440.00 32.5 34.95 32.5 34.7 -2,000 331,0000.1
508,000 40,000 4 4 3.2 3.3 445.00 39.35 39.35 39.35 39.35 0 24,0000.05
3,374,000 320,000 3.35 3.35 2.7 2.85 450.00 40 43.35 40 43.05 -1,000 414,0000.12
312,000 80,000 2.65 2.7 2.1 2.2 455.00 38.85 0 1,0000
1,476,000 57,000 1.95 2.2 1.7 1.8 460.00 48.8 52.1 48.8 51.3 -2,000 86,0000.06
127,000 -3,000 1.65 1.65 1.35 1.5 465.00 47 0 2,0000.02
902,000 12,000 1.25 1.45 1.15 1.2 470.00 64.2 0 30,0000.03
153,000 22,000 1 1.15 0.9 1 475.00no data
920,000 138,000 0.9 1 0.7 0.8 480.00 62.6 0 37,0000.04
53,000 5,000 0.85 0.85 0.6 0.75 485.00no data
420,000 24,000 0.7 0.7 0.55 0.6 490.00 72 0 2,0000
3,000 0 0.65 495.00no data
2,441,000 148,000 0.65 0.7 0.45 0.55 500.00 88 91 88 90.05 -9,000 322,0000.13
18,000 -1,000 0.5 0.5 0.5 0.5 505.00no data
64,000 1,000 0.4 0.4 0.4 0.4 510.00no data
2,000 0 0.2 0.2 0.2 0.2 515.00no data
140,000 -5,000 0.3 0.35 0.25 0.3 520.00 98 0 9,0000.06
1,000 0 0.1 525.00no data
56,000 -1,000 0.2 0.2 0.2 0.2 530.00 108.9 0 10,0000.18
20,000 0 0.2 540.00 115 0 2,0000.1
2,000 0 0.15 545.00no data
358,000 16,000 0.25 0.25 0.2 0.2 550.00 131.15 0 71,0000.2
18,000 0 0.2 0.2 0.2 0.2 560.00 138.45 0 4,0000.22
1,000 0 0.85 570.00 148 0 1,0001
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.15 0.2 0.15 0.2 4,000 57,000
310.00 0.25 0.25 0.25 0.25 0 25,000
335.00 0.5 0 3,000
340.00 0.4 0.5 0.35 0.5 8,000 160,000
345.00 0.85 0 3,000
1,000 0 57 350.00 0.8 0.8 0.6 0.75 46,000 424,000424
355.00 0.9 0.95 0.9 0.95 7,000 27,000
360.00 0.85 1.4 0.85 1.3 96,000 494,000
365.00 2.45 0 1,000
370.00 1.85 2.2 1.75 2.05 166,000 511,000
3,000 1,000 39.25 39.25 39.25 39.25 375.00 2.9 3.25 2.3 2.6 50,000 207,00069
82,000 24,000 30.65 35.6 30.65 34.65 380.00 3.5 3.8 3 3.35 255,000 1,434,00017.49
7,000 2,000 30.9 30.95 30.9 30.95 385.00 3.9 4.6 3.9 4.2 7,000 186,00026.57
31,000 13,000 23.15 27.4 23.15 26.6 390.00 6 6 4.85 5.25 19,000 628,00020.26
22,000 2,000 24 24 22.15 23.3 395.00 6.6 7.6 6.3 6.6 22,000 190,0008.64
664,000 72,000 18 20.5 16.65 19.95 400.00 8.4 9.4 7.65 8.15 230,000 2,139,0003.22
203,000 -11,000 15 17.4 14.55 17.15 405.00 12.15 12.15 9.65 10.25 20,000 404,0001.99
1,143,000 219,000 12.05 14.7 11.15 14.3 410.00 15 15 11.85 12.4 59,000 1,131,0000.99
646,000 107,000 12.65 13 9.6 12.05 415.00 16.95 17.25 14.5 15.25 37,000 398,0000.62
2,560,000 208,000 8.55 10.3 8 10.1 420.00 20.45 20.6 17.3 18.05 -5,000 936,0000.37
873,000 30,000 6.95 8.6 6.7 8.3 425.00 23.7 23.75 20.8 21.25 8,000 256,0000.29
1,831,000 159,000 6 7.1 5.6 6.85 430.00 25.65 26.4 24.3 24.9 9,000 439,0000.24
469,000 90,000 5.15 6.25 4.75 5.65 435.00 29.4 30 28.85 28.85 -1,000 78,0000.17
2,904,000 360,000 4.9 4.9 3.85 4.65 440.00 33.45 33.5 32.1 32.75 -2,000 333,0000.11
468,000 60,000 3.45 4 3.45 3.8 445.00 37.8 37.8 37.8 37.8 1,000 24,0000.05
3,054,000 244,000 3.5 3.5 2.8 3.2 450.00 45.05 45.05 40.45 42 5,000 415,0000.14
232,000 3,000 2.4 2.7 2.35 2.55 455.00 38.85 0 1,0000
1,419,000 79,000 2.55 2.55 1.85 2.1 460.00 53.5 53.5 49.5 51 1,000 88,0000.06
130,000 -4,000 1.75 1.75 1.55 1.65 465.00 47 0 2,0000.02
890,000 24,000 1.5 1.5 1.15 1.4 470.00 64.2 0 30,0000.03
131,000 21,000 1.25 1.3 1.05 1.1 475.00no data
782,000 11,000 0.9 1.15 0.9 0.95 480.00 62.6 0 37,0000.05
48,000 -3,000 0.75 0.85 0.7 0.7 485.00no data
396,000 0 0.75 0.75 0.6 0.65 490.00 72 0 2,0000.01
3,000 1,000 0.8 0.8 0.65 0.65 495.00no data
2,293,000 10,000 0.75 0.75 0.5 0.6 500.00 90.2 90.2 90.2 90.2 1,000 331,0000.14
19,000 0 0.45 505.00no data
63,000 -8,000 0.4 0.4 0.35 0.4 510.00no data
2,000 0 0.7 515.00no data
145,000 11,000 0.3 0.35 0.3 0.35 520.00 98 0 9,0000.06
1,000 0 0.1 525.00no data
57,000 30,000 0.2 0.2 0.2 0.2 530.00 108.9 0 10,0000.18
20,000 -1,000 0.15 0.2 0.15 0.2 540.00 115 0 2,0000.1
2,000 0 0.15 545.00no data
342,000 7,000 0.25 0.25 0.25 0.25 550.00 131.15 0 71,0000.21
18,000 6,000 0.3 0.3 0.2 0.2 560.00 138.45 0 4,0000.22
1,000 0 0.85 570.00 148 0 1,0001
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0 1,000
300.00 0.5 0.5 0.2 0.25 14,000 53,000
310.00 0.3 0.3 0.25 0.25 7,000 25,000
335.00 0.5 0.5 0.5 0.5 3,000 3,000
340.00 0.65 0.65 0.3 0.4 -3,000 152,000
345.00 0.85 0 3,000
1,000 0 57 350.00 1.05 1.05 0.5 0.55 -13,000 378,000378
355.00 1.2 1.2 0.65 0.65 -1,000 20,000
360.00 1.5 1.6 0.85 0.95 -1,000 398,000
365.00 2.45 0 1,000
370.00 2.7 2.7 1.35 1.5 -66,000 345,000
2,000 2,000 38.75 40.4 38.75 40.4 375.00 3.2 3.2 1.75 1.95 12,000 157,00078.5
58,000 24,000 33.3 39.05 32.55 38.5 380.00 4.65 4.65 2.25 2.45 28,000 1,179,00020.33
5,000 4,000 30 34.15 29.6 34.15 385.00 5.25 5.35 2.95 3.2 -29,000 179,00035.8
18,000 -1,000 25.3 30.3 24.85 30.25 390.00 6.6 6.8 3.8 4 -62,000 609,00033.83
20,000 11,000 22.45 27.05 22 26.75 395.00 8.45 8.45 4.85 5.1 3,000 168,0008.4
592,000 -122,000 18.9 23.45 18.15 22.85 400.00 11.75 11.75 6.05 6.4 -20,000 1,909,0003.22
214,000 -91,000 16.2 20 15.45 19.45 405.00 13.3 13.3 7.75 8.15 95,000 384,0001.79
924,000 -144,000 12.65 17 12.65 16.45 410.00 15.05 15.05 9.6 10.1 167,000 1,072,0001.16
539,000 142,000 11.8 14.4 10.85 13.9 415.00 17.45 17.85 12 12.55 48,000 361,0000.67
2,352,000 -203,000 9.95 12.15 9 11.65 420.00 20.7 21.1 14.7 15.3 -9,000 941,0000.4
843,000 -75,000 8.05 10.2 7.45 9.75 425.00 24.05 24.05 17.75 18.2 6,000 248,0000.29
1,672,000 -243,000 7.5 8.35 6.15 8.1 430.00 27.15 27.95 20.9 21.75 -25,000 430,0000.26
379,000 -113,000 5.7 6.85 5.1 6.75 435.00 25.7 26.15 25.45 25.45 -1,000 79,0000.21
2,544,000 -94,000 4.8 5.8 4.15 5.55 440.00 35.8 35.85 28.4 28.85 -22,000 335,0000.13
408,000 6,000 3.85 4.7 3.45 4.6 445.00 38.05 38.05 32.6 32.6 2,000 23,0000.06
2,810,000 -190,000 3.15 3.9 2.85 3.85 450.00 42.9 42.95 36.5 37.1 8,000 410,0000.15
229,000 28,000 2.6 3.1 2.3 3.05 455.00 38.85 0 1,0000
1,340,000 23,000 1.75 2.55 1.75 2.45 460.00 52 52 44.8 45.65 2,000 87,0000.06
134,000 14,000 1.7 2.1 1.55 2 465.00 47 0 2,0000.01
866,000 100,000 1.4 1.6 1.2 1.55 470.00 64.2 0 30,0000.03
110,000 45,000 1.1 1.3 1 1.3 475.00no data
771,000 -28,000 0.95 1.1 0.85 1.1 480.00 62.6 0 37,0000.05
51,000 -45,000 0.85 0.9 0.7 0.85 485.00no data
396,000 -3,000 0.7 0.75 0.6 0.75 490.00 72 0 2,0000.01
2,000 0 0.55 0.55 0.55 0.55 495.00no data
2,283,000 77,000 0.65 0.65 0.5 0.65 500.00 86 86.5 83 83.35 14,000 330,0000.14
19,000 1,000 0.5 0.5 0.45 0.45 505.00no data
71,000 8,000 0.5 0.5 0.4 0.45 510.00no data
2,000 0 0.7 515.00no data
134,000 0 0.4 0.4 0.3 0.4 520.00 98 0 9,0000.07
1,000 0 0.1 0.1 0.1 0.1 525.00no data
27,000 0 0.25 0.3 0.25 0.25 530.00 108.9 0 10,0000.37
21,000 0 0.25 0.25 0.25 0.25 540.00 115 0 2,0000.1
2,000 0 0.15 545.00no data
335,000 29,000 0.3 0.3 0.2 0.25 550.00 131.15 0 71,0000.21
12,000 0 0.2 560.00 138.45 0 4,0000.33
1,000 0 0.85 570.00 148 0 1,0001
580.00 173 0 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.05 0.05 0.05 0.05 1,000 1,000
300.00 0.35 0.35 0.25 0.25 16,000 39,000
310.00 0.45 0.45 0.25 0.25 2,000 18,000
340.00 1.15 1.15 0.45 0.55 127,000 155,000
345.00 0.8 0.85 0.8 0.85 3,000 3,000
1,000 1,000 57 57 57 57 350.00 0.75 1.95 0.75 1.05 284,000 391,000391
355.00 2 2 1.35 1.4 18,000 21,000
360.00 1.5 3.1 1.15 1.85 155,000 399,000
365.00 2.45 2.45 2.45 2.45 1,000 1,000
370.00 2.95 5.65 2.8 3.1 193,000 411,000
375.00 5.05 5.05 3.65 3.9 44,000 145,000
34,000 25,000 28.65 31.95 28.65 31.05 380.00 5.05 7.3 4.65 5 162,000 1,151,00033.85
1,000 1,000 25.5 25.5 25.5 25.5 385.00 8.65 8.7 5.9 6.25 78,000 208,000208
19,000 16,000 22.85 24.5 22.85 23.75 390.00 8 10.55 7.35 7.75 169,000 671,00035.32
9,000 9,000 19.85 21.5 19.85 20.45 395.00 19.65 19.65 9 9.45 72,000 165,00018.33
714,000 461,000 21 21 15.4 17.65 400.00 9 15 9 11.5 209,000 1,929,0002.7
305,000 302,000 14.7 16.15 13.45 15.05 405.00 14 22 13.3 13.8 95,000 289,0000.95
1,068,000 875,000 12.6 13.65 10.85 12.65 410.00 16 22.9 15.7 16.4 264,000 905,0000.85
397,000 168,000 10.35 11.55 9.1 10.65 415.00 21.95 23.4 18.8 19.35 -39,000 313,0000.79
2,555,000 557,000 11.4 11.4 5.1 8.9 420.00 23.5 27 21.75 22.6 -39,000 950,0000.37
918,000 98,000 6 8 2.9 7.35 425.00 29 30.4 25.4 26.1 19,000 242,0000.26
1,915,000 682,000 5.75 8.4 5.2 6 430.00 31 34 28.9 29.75 32,000 455,0000.24
492,000 156,000 4.25 5.5 4.25 5 435.00 24.6 34.75 24.6 33.75 -6,000 80,0000.16
2,638,000 614,000 4.5 5 3.6 4.15 440.00 40 42.95 37.05 37.8 31,000 357,0000.14
402,000 100,000 3.15 3.75 3.15 3.45 445.00 42.7 42.7 41.55 41.55 0 21,0000.05
3,000,000 630,000 3.35 3.35 2.5 2.9 450.00 48.55 52 45.7 46.3 21,000 402,0000.13
201,000 -8,000 2.65 2.65 2.05 2.35 455.00 38.85 0 1,0000
1,317,000 -69,000 2.5 2.5 1.65 1.95 460.00 56.65 56.65 55 55.5 -1,000 85,0000.06
120,000 -31,000 1.4 1.8 1.4 1.65 465.00 47 0 2,0000.02
766,000 209,000 2.5 2.5 1.2 1.35 470.00 64.2 64.2 64.2 64.2 0 30,0000.04
65,000 -44,000 1.4 1.4 0.85 1.15 475.00no data
799,000 198,000 1.35 1.35 0.8 0.95 480.00 62.6 0 37,0000.05
96,000 45,000 1 1 0.75 0.8 485.00no data
399,000 80,000 0.95 0.95 0.6 0.7 490.00 72 0 2,0000.01
2,000 0 0.6 0.6 0.6 0.6 495.00no data
2,206,000 159,000 0.9 0.9 0.5 0.6 500.00 97.75 98.75 93 93.25 5,000 316,0000.14
18,000 10,000 0.7 0.7 0.7 0.7 505.00no data
63,000 10,000 0.6 0.6 0.4 0.45 510.00no data
2,000 1,000 0.75 0.75 0.7 0.7 515.00no data
134,000 21,000 0.4 0.45 0.35 0.4 520.00 98 0 9,0000.07
1,000 -1,000 0.25 0.25 0.25 0.25 525.00no data
27,000 -3,000 0.25 0.3 0.25 0.25 530.00 108.9 0 10,0000.37
21,000 2,000 0.3 0.3 0.3 0.3 540.00 115 0 2,0000.1
2,000 0 0.15 545.00no data
306,000 15,000 0.25 0.25 0.2 0.25 550.00 131.15 0 71,0000.23
12,000 0 0.2 0.2 0.2 0.2 560.00 138.45 0 4,0000.33
1,000 0 0.85 570.00 148 0 1,0001
580.00 171.7 173 171.7 173 2,000 8,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.35 0.35 0.15 0.2 15,000 23,000
310.00 0.45 0 16,000
340.00 0.6 0.7 0.4 0.5 4,000 28,000
350.00 1 1 0.65 0.75 19,000 107,000
355.00 1.2 1.2 1.2 1.2 1,000 3,000
360.00 1.65 1.65 1 1.15 35,000 244,000
370.00 1.95 2.25 1.6 1.8 84,000 218,000
375.00 2.45 2.8 2 2.3 34,000 101,000
9,000 2,000 44.6 46 43 43.5 380.00 3.9 3.9 2.55 2.95 163,000 989,000109.89
385.00 3.65 4.3 3.2 3.65 51,000 130,000
3,000 0 34.5 390.00 5.15 5.2 4.1 4.6 18,000 502,000167.33
395.00 7 7 5.2 5.85 37,000 93,000
253,000 41,000 28 30.9 26 26.75 400.00 7.05 7.9 6.25 7.1 129,000 1,720,0006.8
3,000 2,000 25.95 25.95 25.95 25.95 405.00 9 9.3 7.85 8.8 49,000 194,00064.67
193,000 19,000 21.25 24.1 19.85 20.4 410.00 10.75 11.3 9.6 10.85 47,000 641,0003.32
229,000 -1,000 18.8 21.1 17.15 17.7 415.00 12.85 13.75 11.75 13 62,000 352,0001.54
1,998,000 436,000 16.25 18.5 14.65 15.15 420.00 16 16.1 13.9 15.4 204,000 989,0000.49
820,000 464,000 13.85 15.95 12.5 12.95 425.00 18.7 18.85 16.4 18.2 76,000 223,0000.27
1,233,000 196,000 11.95 13.65 10.5 10.95 430.00 21 21.45 19.1 21.05 29,000 423,0000.34
336,000 91,000 9.75 11.5 8.9 9.2 435.00 22.85 24.25 22.85 24.1 0 86,0000.26
2,024,000 206,000 8.95 9.75 7.4 7.75 440.00 25.95 28.8 25.3 27.75 32,000 326,0000.16
302,000 40,000 6.9 8.15 6.2 6.45 445.00 28.8 30.75 28.8 30.75 -2,000 21,0000.07
2,370,000 290,000 5.95 6.85 5.05 5.3 450.00 35 36.45 32.4 35.75 29,000 381,0000.16
209,000 113,000 4.6 5.45 4.15 4.3 455.00 38.85 38.85 38.85 38.85 1,000 1,0000
1,386,000 151,000 3.8 4.6 3.4 3.55 460.00 43.05 43.05 40.75 43.05 5,000 86,0000.06
151,000 46,000 3.25 3.85 2.85 2.95 465.00 46.45 47 46.45 47 2,000 2,0000.01
557,000 23,000 2.95 3.2 2.35 2.45 470.00 52.75 0 30,0000.05
109,000 34,000 2.45 2.7 1.95 2 475.00no data
601,000 20,000 2.15 2.25 1.6 1.65 480.00 62.6 0 37,0000.06
51,000 48,000 1.95 1.95 1.35 1.4 485.00no data
319,000 219,000 1.55 1.65 1.1 1.15 490.00 72 0 2,0000.01
2,000 0 1.25 1.25 1.25 1.25 495.00no data
2,047,000 244,000 1.15 1.3 0.8 0.9 500.00 79.25 79.75 78.3 79.25 3,000 311,0000.15
8,000 0 0.8 0.8 0.7 0.7 505.00no data
53,000 -18,000 0.95 0.95 0.6 0.6 510.00no data
1,000 0 0.65 0.65 0.65 0.65 515.00no data
113,000 14,000 0.75 0.75 0.45 0.45 520.00 98 0 9,0000.08
2,000 0 1.1 525.00no data
30,000 -2,000 0.5 0.5 0.35 0.35 530.00 108.9 0 10,0000.33
19,000 9,000 0.45 0.45 0.3 0.35 540.00 115 0 2,0000.11
2,000 0 0.15 545.00no data
291,000 52,000 0.4 0.4 0.25 0.3 550.00 131.15 131.15 131.15 131.15 1,000 71,0000.24
12,000 0 0.2 0.2 0.2 0.2 560.00 138.45 0 4,0000.33
1,000 0 0.85 570.00 148 0 1,0001
580.00 157 0 6,000
585.00 161 0 1,000
3,000 0 0.1 590.00 167.15 0 6,0002
3,000 0 0.2 595.00 174 0 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.3 0.35 0.1 0.1 0 8,000
310.00 0.5 0.5 0.45 0.45 16,000 16,000
340.00 0.55 0.75 0.5 0.75 1,000 24,000
350.00 0.75 1.1 0.75 1.1 30,000 88,000
355.00 1.2 1.2 1.2 1.2 1,000 2,000
360.00 1.05 1.6 1.05 1.5 93,000 209,000
370.00 1.75 2.65 1.75 2.55 61,000 134,000
375.00 2.6 3.05 2.3 3 36,000 67,000
7,000 3,000 43.3 44.3 41.4 41.45 380.00 2.95 4.1 2.85 3.9 207,000 826,000118
385.00 3.8 4.8 3.15 4.7 41,000 79,000
3,000 0 34.5 390.00 4.7 6 4.35 5.8 155,000 484,000161.33
395.00 6 7.3 5.45 7 42,000 56,000
212,000 51,000 28.1 29.15 25.6 26.4 400.00 8.15 9.05 6.6 8.5 200,000 1,591,0007.5
1,000 1,000 25.15 25.15 25.15 25.15 405.00 9 10.7 8.3 10.3 70,000 145,000145
174,000 41,000 21.95 22.6 19.6 20.05 410.00 11.1 12.9 10.1 12.4 135,000 594,0003.41
230,000 84,000 18.65 19.85 17.1 17.45 415.00 13.45 15.35 12.25 14.85 107,000 290,0001.26
1,562,000 639,000 16.95 17.35 14.6 15 420.00 15.6 17.85 14.6 17.35 215,000 785,0000.5
356,000 135,000 14.5 14.8 12.5 12.8 425.00 17.75 21.35 17.5 20.5 72,000 147,0000.41
1,037,000 290,000 11.95 12.6 10.55 10.75 430.00 21.45 23.8 19.9 23.15 70,000 394,0000.38
245,000 40,000 10 10.65 9 9.1 435.00 24.95 26.5 22.8 26.5 11,000 86,0000.35
1,818,000 260,000 8.95 9 7.5 7.8 440.00 27.9 29.6 26.4 29.6 16,000 294,0000.16
262,000 18,000 6.85 7.55 6.25 6.4 445.00 31.6 0 23,0000.09
2,080,000 400,000 6.05 6.35 5.2 5.3 450.00 34.9 38 33.35 37.15 94,000 352,0000.17
96,000 26,000 4.65 5.2 4.3 4.4 455.00no data
1,235,000 307,000 4.2 4.3 3.35 3.5 460.00 42.5 43.9 41.5 43.8 21,000 81,0000.07
105,000 14,000 3.3 3.45 2.95 3 465.00no data
534,000 145,000 3 3 2.45 2.55 470.00 51.65 52.75 51 52.75 10,000 30,0000.06
75,000 12,000 2.5 2.5 2.05 2.15 475.00no data
581,000 66,000 2.15 2.15 1.75 1.85 480.00 61 62.6 60 62.6 11,000 37,0000.06
3,000 0 1.75 1.75 1.75 1.75 485.00no data
100,000 5,000 1.6 1.6 1.3 1.35 490.00 72 72 72 72 1,000 2,0000.02
2,000 0 1.75 495.00no data
1,803,000 204,000 1.35 1.4 1.1 1.15 500.00 79.95 82.55 77.35 82.55 64,000 308,0000.17
8,000 4,000 1 1.1 0.95 0.95 505.00no data
71,000 8,000 0.85 1 0.85 0.95 510.00no data
1,000 -1,000 0.85 0.9 0.85 0.9 515.00no data
99,000 10,000 0.8 0.8 0.65 0.7 520.00 98 98 98 98 2,000 9,0000.09
2,000 0 1.1 525.00no data
32,000 -1,000 0.6 0.6 0.2 0.55 530.00 108.75 108.9 108.75 108.9 2,000 10,0000.31
10,000 0 0.4 0.4 0.4 0.4 540.00 118 118 115 115 2,000 2,0000.2
2,000 0 0.15 545.00no data
239,000 38,000 0.4 0.45 0.3 0.35 550.00 129 131.5 126.3 131.2 31,000 70,0000.29
12,000 3,000 0.15 0.4 0.15 0.2 560.00 138 138.85 138 138.45 3,000 4,0000.33
1,000 0 0.85 570.00 148 148 148 148 1,000 1,0001
580.00 157.9 158.2 156.8 157 5,000 6,000
585.00 161 161 161 161 1,000 1,000
3,000 1,000 0.1 0.1 0.1 0.1 590.00 168 168.5 167.15 167.15 6,000 6,0002
3,000 3,000 0.05 0.2 0.05 0.2 595.00 172 174 171 174 29,000 31,00010.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.2 0.3 0.2 0.3 0 8,000
340.00 0.65 0.7 0.65 0.7 7,000 23,000
350.00 0.8 1.05 0.8 0.85 17,000 58,000
355.00 1.65 0 1,000
360.00 1.25 1.5 1.2 1.3 47,000 116,000
370.00 2 2.35 2 2.15 40,000 73,000
375.00 2.75 2.8 2.6 2.75 6,000 31,000
4,000 1,000 42.5 42.5 42.5 42.5 380.00 3.25 3.8 3.15 3.4 144,000 619,000154.75
385.00 4.35 4.55 4.05 4.25 16,000 38,000
3,000 2,000 34.8 34.8 33.65 34.5 390.00 5.25 5.75 5 5.3 -2,000 329,000109.67
395.00 6.5 6.8 6.3 6.5 12,000 14,000
161,000 22,000 26.8 27.65 25.65 27 400.00 7.95 8.7 7.55 8.05 270,000 1,391,0008.64
405.00 9.4 10.5 9.4 9.95 29,000 75,000
133,000 14,000 21.85 22 19.85 20.9 410.00 11.3 12.8 11.05 11.85 -76,000 459,0003.45
146,000 58,000 18.55 18.75 17.1 18.3 415.00 14.15 15.15 13.8 14.15 57,000 183,0001.25
923,000 329,000 16.35 16.8 14.8 15.8 420.00 16.15 17.75 15.65 16.65 73,000 570,0000.62
221,000 104,000 13.95 14.5 12.7 13.5 425.00 19 20.4 19 19.5 21,000 75,0000.34
747,000 134,000 12.3 12.35 10.75 11.45 430.00 21 23.75 21 22.55 6,000 324,0000.43
205,000 18,000 10.65 10.65 9.15 9.75 435.00 25.75 26.45 25.2 26.25 5,000 75,0000.37
1,558,000 205,000 9 9 7.75 8.15 440.00 28.65 30 28.15 29.15 8,000 278,0000.18
244,000 30,000 7.15 7.3 6.55 6.85 445.00 31.6 0 23,0000.09
1,680,000 189,000 5.8 6.4 5.45 5.7 450.00 36 37.4 35.75 36.45 30,000 258,0000.15
70,000 28,000 4.95 5.2 4.35 4.55 455.00no data
928,000 132,000 4.3 4.4 3.65 3.8 460.00 44.2 46.85 43.6 44.5 11,000 60,0000.06
91,000 22,000 3.6 3.65 3.05 3.15 465.00no data
389,000 46,000 3.15 3.2 2.6 2.7 470.00 53 53.7 52.75 53.7 5,000 20,0000.05
63,000 46,000 2.4 2.5 2.2 2.25 475.00no data
515,000 -11,000 2.3 2.3 1.85 1.95 480.00 63.9 63.9 62 62 9,000 26,0000.05
3,000 3,000 1.85 1.85 1.75 1.75 485.00no data
95,000 22,000 1.95 1.95 1.4 1.45 490.00 71 71 71 71 1,000 1,0000.01
2,000 1,000 1.75 1.75 1.75 1.75 495.00no data
1,599,000 185,000 1.3 1.45 1.1 1.2 500.00 80 83 80 81 29,000 244,0000.15
4,000 1,000 1 1.05 1 1.05 505.00no data
63,000 -2,000 1.2 1.2 0.95 0.95 510.00no data
2,000 0 1.35 515.00no data
89,000 20,000 0.9 0.95 0.7 0.7 520.00 101 101 100.7 101 6,000 7,0000.08
2,000 0 1.1 525.00no data
33,000 0 0.55 0.55 0.55 0.55 530.00 110.75 0 8,0000.24
10,000 0 0.55 540.00no data
2,000 0 0.15 545.00no data
201,000 23,000 0.4 0.45 0.35 0.4 550.00 129 130.5 129 130.5 11,000 39,0000.19
9,000 0 0.25 0.25 0.25 0.25 560.00 114 0 1,0000.11
1,000 0 0.85 570.00no data
580.00 151 0 1,000
2,000 0 0.4 590.00no data
595.00 155 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.8 0.8 0.2 0.2 6,000 8,000
340.00 0.7 0.7 0.55 0.55 16,000 16,000
350.00 0.95 1.25 0.85 0.85 33,000 41,000
355.00 1.65 1.65 1.65 1.65 1,000 1,000
360.00 1.7 2 1.3 1.35 51,000 69,000
370.00 2.55 3.25 2.05 2.2 33,000 33,000
375.00 3.5 3.65 2.7 2.75 25,000 25,000
3,000 3,000 40 43 40 42.5 380.00 4.25 5.2 3.3 3.5 134,000 475,000158.33
385.00 6 6 4.15 4.25 21,000 22,000
1,000 1,000 34 34 34 34 390.00 7 7.9 5 5.35 110,000 331,000331
395.00 8.15 8.15 6.4 6.4 2,000 2,000
139,000 80,000 24.9 28.5 24.05 27.4 400.00 10 11.95 7.5 8 300,000 1,121,0008.06
405.00 11 13.9 9.45 9.6 37,000 46,000
119,000 105,000 18.3 22.65 18.2 21.35 410.00 14.9 16 10.95 11.65 344,000 535,0004.5
88,000 88,000 23 23 16.05 18.4 415.00 19.15 19.15 13.6 14.35 104,000 126,0001.43
594,000 362,000 15 17.15 13.8 15.95 420.00 20 21 15.25 16.5 44,000 497,0000.84
117,000 56,000 13.85 14.85 11.25 13.65 425.00 23.7 23.95 19.5 19.95 23,000 54,0000.46
613,000 153,000 11 12.65 9.6 11.75 430.00 26.5 27.3 21.3 22.25 -44,000 318,0000.52
187,000 35,000 10.25 13.15 8.6 10 435.00 26.05 28.85 25.65 26.15 -2,000 70,0000.37
1,353,000 107,000 8.95 9.1 7 8.5 440.00 33.4 34.45 28 29.1 10,000 270,0000.2
214,000 28,000 6.85 7.55 5.7 7.25 445.00 31.6 0 23,0000.11
1,491,000 238,000 5.95 6.35 2.4 6.1 450.00 41 41.65 35.85 36.55 12,000 228,0000.15
42,000 2,000 4.6 5.3 4.35 4.95 455.00no data
796,000 146,000 3.65 4.45 3.6 4.2 460.00 45.8 46.5 44.3 44.3 7,000 49,0000.06
69,000 26,000 3.3 3.75 3.1 3.65 465.00no data
343,000 7,000 2.55 3.25 2.5 3.1 470.00 53 54 53 53.5 8,000 15,0000.04
17,000 12,000 2.6 2.7 2.5 2.7 475.00no data
526,000 54,000 2 2.4 1.85 2.25 480.00 60 66.3 60 63 9,000 17,0000.03
73,000 -24,000 1.4 2 1.4 1.8 490.00no data
1,000 1,000 1.85 1.85 1.85 1.85 495.00no data
1,414,000 41,000 1.8 1.8 1.2 1.4 500.00 86 86.65 80 80 61,000 215,0000.15
3,000 2,000 1.35 1.6 1.05 1.6 505.00no data
65,000 4,000 1.3 1.35 0.9 1.2 510.00no data
2,000 1,000 0.95 1.35 0.95 1.35 515.00no data
69,000 12,000 1.1 1.25 0.7 0.9 520.00 97 0 1,0000.01
2,000 0 1.1 525.00no data
33,000 5,000 1.45 1.45 0.5 0.6 530.00 113 113 110.75 110.75 8,000 8,0000.24
10,000 0 0.8 0.8 0.55 0.55 540.00no data
2,000 0 0.15 545.00no data
178,000 61,000 0.5 0.5 0.4 0.45 550.00 135 135 129 130 6,000 28,0000.16
9,000 1,000 0.8 0.8 0.8 0.8 560.00 114 0 1,0000.11
1,000 0 0.85 570.00no data
580.00 151 0 1,000
2,000 0 0.4 590.00no data
595.00 155 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
350.00 0.95 0.95 0.95 0.95 8,000 8,000
360.00 1.5 1.65 1.3 1.5 17,000 18,000
380.00 3.8 3.9 2.75 3.8 206,000 341,000
385.00 3.55 3.55 3.55 3.55 1,000 1,000
390.00 4.7 5.95 4.35 5.7 74,000 221,000
59,000 20,000 34.5 34.95 30 30.15 400.00 6.95 8.65 6.5 8.45 116,000 821,00013.92
405.00 10 10.4 0.9 10.3 8,000 9,000
14,000 2,000 11.2 38 11.2 23.6 410.00 7.3 12.3 7.3 12.05 84,000 191,00013.64
415.00 12.1 14.45 10.85 14.2 22,000 22,000
232,000 102,000 23.45 23.45 18 18.35 420.00 14.75 16.95 13.45 16.55 131,000 453,0001.95
61,000 60,000 32.15 32.15 15.65 16.1 425.00 15.5 19.5 15.5 19.2 26,000 31,0000.51
460,000 149,000 18.15 18.15 13.55 13.9 430.00 17.3 22.5 16.55 22 28,000 362,0000.79
152,000 36,000 15 16 11.65 11.95 435.00 23 23 20.35 21.15 -1,000 72,0000.47
1,246,000 276,000 17.5 17.5 10 10.25 440.00 25.7 28.85 24.25 28.35 64,000 260,0000.21
186,000 41,000 10.9 11.65 8.6 8.75 445.00 31.65 31.65 31.6 31.6 2,000 23,0000.12
1,253,000 329,000 12.75 12.75 7.2 7.35 450.00 33 35.4 30.65 35.15 36,000 216,0000.17
40,000 12,000 9 9 6.1 6.2 455.00no data
650,000 178,000 7.7 7.7 5.15 5.25 460.00 38.5 43.65 28.25 43.65 9,000 42,0000.06
43,000 32,000 7.3 7.3 4.4 4.45 465.00no data
336,000 99,000 7.05 7.05 3.15 3.85 470.00 46.75 46.75 46.75 46.75 2,000 7,0000.02
5,000 4,000 3.9 3.9 3.3 3.35 475.00no data
472,000 227,000 5.5 5.5 2.65 2.75 480.00 47.8 0 8,0000.02
97,000 26,000 2.8 3 2.15 2.2 490.00no data
1,373,000 300,000 3 3.1 1.8 1.85 500.00 74 79 73.1 78.85 38,000 154,0000.11
1,000 0 3.25 505.00no data
61,000 35,000 1.9 2 1.35 1.4 510.00no data
1,000 0 2.25 515.00no data
57,000 34,000 1.75 1.75 1 1.15 520.00 97 97 97 97 1,000 1,0000.02
2,000 -1,000 1.25 1.25 0.9 1.1 525.00no data
28,000 14,000 1.05 1.1 0.85 0.95 530.00no data
10,000 10,000 0.7 0.9 0.7 0.9 540.00no data
2,000 0 0.15 545.00no data
117,000 25,000 0.65 0.75 0.45 0.55 550.00 122 125 121.5 125 22,000 22,0000.19
8,000 0 0.5 560.00 114 0 1,0000.13
1,000 0 0.85 570.00no data
580.00 151 151 151 151 1,000 1,000
2,000 0 0.4 590.00no data
595.00 155 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
360.00 2.35 0 1,000
380.00 1.75 2.5 1.65 2.4 31,000 135,000
390.00 2.8 4 2.7 3.7 33,000 147,000
39,000 16,000 46.5 48 41 41 400.00 5 6.45 3.9 5.45 174,000 705,00018.08
405.00 10 0 1,000
12,000 1,000 34 34.05 34 34.05 410.00 6.35 8.25 5.45 7.8 33,000 107,0008.92
130,000 39,000 30.55 32.3 26.35 27.1 420.00 9.65 12 7.75 11.05 66,000 322,0002.48
1,000 0 32.15 425.00 10.4 12.45 10.4 12.45 0 5,0005
311,000 116,000 24.45 26.5 20.85 21.95 430.00 14.05 16.85 10.7 15.15 151,000 334,0001.07
116,000 27,000 22.3 23.75 18.5 19.4 435.00 14.3 18.75 14.25 18.05 10,000 73,0000.63
970,000 281,000 19.55 21.3 16.5 17.05 440.00 19.05 21.85 15.55 20.55 57,000 196,0000.2
145,000 31,000 17.35 18.9 14.3 14.9 445.00 22.05 22.55 22.05 22.55 20,000 21,0000.14
924,000 286,000 14.25 16.4 12.45 13.15 450.00 23.9 28.25 21 27.1 31,000 180,0000.19
28,000 4,000 13 13.9 9.1 11.3 455.00no data
472,000 101,000 10.45 12.35 9.3 9.65 460.00 29.2 34.75 29.15 33.65 2,000 33,0000.07
11,000 1,000 10.55 10.55 8.2 8.4 465.00no data
237,000 53,000 8.2 9.15 7 7.25 470.00 36 39.3 36 39.3 4,000 5,0000.02
1,000 0 8.05 8.05 6.25 6.25 475.00no data
245,000 70,000 6.05 6.8 5.15 5.45 480.00 46.65 48 46.6 47.8 7,000 8,0000.03
71,000 24,000 4.6 5 3.85 4.15 490.00no data
1,073,000 201,000 3.15 3.85 2.9 3.1 500.00 59.6 67.6 58 65.75 44,000 116,0000.11
1,000 1,000 3.25 3.25 3.25 3.25 505.00no data
26,000 5,000 2.4 2.9 2 2.25 510.00no data
1,000 1,000 3.05 3.05 2.25 2.25 515.00no data
23,000 3,000 2 2.55 1.5 1.75 520.00no data
3,000 2,000 2.15 2.15 1.3 1.3 525.00no data
14,000 7,000 1.25 1.8 1.05 1.15 530.00no data
2,000 0 0.15 545.00no data
92,000 7,000 0.95 1 0.75 0.9 550.00no data
8,000 1,000 0.5 0.5 0.5 0.5 560.00 114 114 114 114 1,000 1,0000.13
1,000 0 0.85 570.00no data
2,000 2,000 0.4 0.4 0.4 0.4 590.00no data
595.00 153 155 153 155 2,000 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
360.00 2.35 0 1,000
380.00 2.25 2.5 2 2.15 71,000 104,000
390.00 2.5 3.6 2.5 3.3 54,000 114,000
23,000 3,000 45 45.6 43 43.95 400.00 3.3 5.35 3.3 4.8 195,000 531,00023.09
405.00 10 0 1,000
11,000 0 32.1 410.00 5.5 7.6 5.5 6.8 40,000 74,0006.73
91,000 28,000 28 30.6 28 28.5 420.00 8.35 10.8 5.7 9.85 107,000 256,0002.81
1,000 1,000 32.15 32.15 32.15 32.15 425.00 8.05 12.05 8.05 12.05 1,000 5,0005
195,000 115,000 24.8 24.8 22.35 23.1 430.00 11.85 15 11.85 14 88,000 183,0000.94
89,000 48,000 23.1 24.1 19.8 20.8 435.00 15.2 17.2 13.65 17 39,000 63,0000.71
689,000 375,000 20.5 21 17.5 18.1 440.00 16.6 20.4 16.55 18.9 76,000 139,0000.2
114,000 20,000 17.25 17.25 15.25 16 445.00 40 0 1,0000.01
638,000 278,000 15.8 15.8 13.3 14 450.00 19.5 25.85 19.5 24.95 45,000 149,0000.23
24,000 12,000 13.15 13.15 11.8 12.15 455.00no data
371,000 163,000 10.9 11.3 9.9 10.35 460.00 30.25 31.8 29.6 31.8 10,000 31,0000.08
10,000 4,000 8.85 8.85 8.7 8.8 465.00no data
184,000 64,000 9.3 9.3 7.25 7.7 470.00 33.25 0 1,0000.01
1,000 0 8 475.00no data
175,000 62,000 6.4 6.5 5.45 5.7 480.00 44 0 1,0000.01
47,000 13,000 4.05 4.5 3.85 4.2 490.00no data
872,000 282,000 4 4 2.95 3.15 500.00 62 64.5 61 63.25 52,000 72,0000.08
21,000 7,000 2.3 2.5 2.2 2.3 510.00no data
20,000 4,000 1.95 2 1.55 1.9 520.00no data
1,000 0 3.05 525.00no data
7,000 4,000 2.5 2.5 1.05 1.05 530.00no data
2,000 0 0.15 545.00no data
85,000 13,000 1.05 1.05 0.8 0.95 550.00no data
7,000 0 0.9 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
360.00 2.35 0 1,000
380.00 1.6 1.6 1.55 1.55 0 33,000
390.00 2.35 2.6 1.85 2.15 2,000 60,000
20,000 5,000 48.5 50 48.5 50 400.00 2.8 3.8 2.8 3.25 74,000 336,00016.8
405.00 10 0 1,000
11,000 0 32.1 410.00 5.3 5.5 4.6 4.8 6,000 34,0003.09
63,000 16,000 29.15 34.5 29.1 34.5 420.00 8.85 8.85 6.85 7.15 66,000 149,0002.37
425.00 8 0 4,000
80,000 4,000 23.2 28.7 23.2 27.55 430.00 11 12 7 10.1 47,000 95,0001.19
41,000 3,000 21.5 24.55 21.5 24.55 435.00 19 19 12.5 12.5 24,000 24,0000.59
314,000 56,000 18.3 22.85 17.85 21.6 440.00 15.5 16.7 14 14.6 24,000 63,0000.2
94,000 6,000 16.55 20.25 16.55 19.1 445.00 40 0 1,0000.01
360,000 119,000 14.05 17.8 13.7 16.9 450.00 23.6 23.6 19 19.5 39,000 104,0000.29
12,000 10,000 13.95 15.5 13.95 14.4 455.00no data
208,000 136,000 11.4 13.4 10.45 12.9 460.00 28.8 28.85 25 25.1 9,000 21,0000.1
6,000 6,000 11.9 11.9 10.95 10.95 465.00no data
120,000 48,000 8.15 9.95 7.75 9.55 470.00 33.25 33.25 33.25 33.25 1,000 1,0000.01
1,000 1,000 8 8 8 8 475.00no data
113,000 59,000 6 7.45 5.9 7 480.00 44 0 1,0000.01
34,000 28,000 3.95 5.6 3.95 5.2 490.00no data
590,000 148,000 3.05 4.1 3 3.95 500.00 52.75 58 52.75 55.6 20,000 20,0000.03
14,000 6,000 2.55 3 2.4 3 510.00no data
16,000 9,000 1.55 2 1.45 1.9 520.00no data
1,000 0 3.05 525.00no data
3,000 0 1.7 530.00no data
2,000 0 0.15 545.00no data
72,000 8,000 0.8 1.05 0.8 1.05 550.00no data
7,000 1,000 0.9 0.9 0.9 0.9 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
360.00 2.35 0 1,000
380.00 1.8 1.8 1.25 1.3 4,000 33,000
390.00 2.6 2.6 2.1 2.35 1,000 58,000
15,000 2,000 44 44.5 44 44 400.00 4.05 4.25 3.5 3.75 16,000 262,00017.47
405.00 10 0 1,000
11,000 0 32.1 410.00 6 6 5.1 5.5 12,000 28,0002.55
47,000 3,000 30.15 30.15 28.7 29 420.00 10.45 10.45 8.1 8.15 11,000 83,0001.77
425.00 8 0 4,000
76,000 8,000 23.2 24.15 23 23.1 430.00 10.5 12.8 10.5 11.85 7,000 48,0000.63
38,000 0 24.35 24.35 21.45 21.5 435.00no data
258,000 61,000 18.15 20 17.55 17.95 440.00 17.7 18 16.65 17.25 18,000 39,0000.15
88,000 55,000 16.1 16.8 15.25 15.65 445.00 40 0 1,0000.01
241,000 45,000 14.35 15.15 13.4 13.8 450.00 23 23.2 22 23.15 17,000 65,0000.27
2,000 0 12.3 455.00no data
72,000 15,000 10.95 11.5 10 10.4 460.00 28 0 12,0000.17
72,000 8,000 7.85 8.3 7.2 7.5 470.00no data
54,000 25,000 5 6.35 5 5.65 480.00 44 0 1,0000.02
6,000 6,000 4 4 4 4 490.00no data
442,000 68,000 3.25 3.8 2.9 3 500.00no data
8,000 4,000 2.05 2.5 2 2.5 510.00no data
7,000 7,000 1.35 1.35 1.25 1.25 520.00no data
1,000 1,000 3.05 3.05 3.05 3.05 525.00no data
3,000 3,000 1.5 1.75 1.5 1.7 530.00no data
2,000 0 0.15 545.00no data
64,000 7,000 0.8 0.95 0.8 0.8 550.00no data
6,000 1,000 0.9 0.9 0.9 0.9 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0 2,000
360.00 2.35 0 1,000
380.00 1.75 2 1.65 2 8,000 29,000
390.00 2.5 3 2.5 2.95 13,000 57,000
13,000 0 37 400.00 4.25 4.5 3.95 4.35 35,000 246,00018.92
405.00 10 0 1,000
11,000 0 32.1 410.00 6.05 6.05 6.05 6.05 3,000 16,0001.45
44,000 0 28 30.2 28 30.2 420.00 8.6 8.85 8.6 8.85 2,000 72,0001.64
425.00 8 0 4,000
68,000 8,000 23.5 24.1 22.5 23.15 430.00 12 14 12 13.5 12,000 41,0000.6
38,000 0 19.8 435.00no data
197,000 87,000 17.15 19.4 17.15 17.9 440.00 17.6 19.35 17.45 18.7 10,000 21,0000.11
33,000 31,000 16.3 16.3 15.9 16.25 445.00 40 0 1,0000.03
196,000 10,000 13.5 15 13.5 13.7 450.00 23.75 24.5 22.55 24.4 12,000 48,0000.24
2,000 0 12.3 12.3 12.3 12.3 455.00no data
57,000 14,000 10.3 11.2 9.9 10.4 460.00 28 0 12,0000.21
64,000 0 8 8 7.25 7.25 470.00no data
29,000 8,000 6 6 5.25 5.45 480.00 44 0 1,0000.03
374,000 56,000 3.2 3.8 3.2 3.25 500.00no data
4,000 2,000 3 3 3 3 510.00no data
2,000 0 0.15 545.00no data
57,000 9,000 0.8 1 0.65 0.75 550.00no data
5,000 0 2 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.5 0.5 0.5 0.5 0 2,000
360.00 2.35 0 1,000
380.00 2.3 2.3 1.75 1.75 -1,000 21,000
390.00 3 3 2.6 2.7 -4,000 44,000
13,000 0 37 400.00 4.55 5.2 4.1 4.25 0 211,00016.23
405.00 10 0 1,000
11,000 0 32.1 410.00 8 8 6 6.7 -2,000 13,0001.18
44,000 -2,000 31.9 32 30.75 31 420.00 9.75 9.75 8.5 8.6 -5,000 70,0001.59
425.00 8 8 8 8 0 4,000
60,000 -12,000 24 26.5 24 25.55 430.00 13 13.75 10.65 12.4 1,000 29,0000.48
38,000 0 19.8 19.8 19.8 19.8 435.00no data
110,000 32,000 20 21 19.4 19.55 440.00 17 17 16 16.75 9,000 11,0000.1
2,000 1,000 20.6 20.6 20.6 20.6 445.00 40 0 1,0000.5
186,000 -9,000 14.3 16.2 14.3 14.8 450.00 22.5 23.4 21.45 22.2 14,000 36,0000.19
2,000 2,000 13.8 13.95 13.8 13.95 455.00no data
43,000 11,000 11.45 12 10.95 10.95 460.00 28 28 28 28 12,000 12,0000.28
64,000 9,000 8 8.95 8 8 470.00no data
21,000 7,000 6.4 6.5 4.4 5.95 480.00 44 44 44 44 1,000 1,0000.05
318,000 38,000 3.45 4.05 3.45 3.65 500.00no data
2,000 0 1.95 510.00no data
2,000 0 0.15 545.00no data
48,000 6,000 1 1.15 1 1.15 550.00no data
5,000 0 2 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2 0 2,000
360.00 2.35 0 1,000
380.00 3.1 3.1 2.7 2.7 14,000 22,000
390.00 4 4.75 3.95 4.05 24,000 48,000
13,000 0 37 400.00 5.25 6.95 5.25 5.9 38,000 211,00016.23
405.00 10 0 1,000
11,000 0 32.1 410.00 7 9 7 9 4,000 15,0001.36
46,000 5,000 23.55 26.1 23.55 26.1 420.00 12.95 13.5 12.1 12.4 12,000 75,0001.63
425.00 18.7 18.7 15 15 1,000 4,000
72,000 41,000 20 21.35 19 20.8 430.00 16 18 16 16.25 5,000 28,0000.39
38,000 7,000 20.65 25.55 17.55 17.95 435.00no data
78,000 31,000 16.95 17 14.9 16.25 440.00 19.95 19.95 19.95 19.95 1,000 2,0000.03
1,000 0 17.45 445.00 40 0 1,0001
195,000 50,000 14.8 14.8 11.3 12.5 450.00 31 31 28 28 6,000 22,0000.11
32,000 24,000 9.85 9.85 8.3 9.15 460.00no data
55,000 32,000 6 7 6 6.75 470.00no data
14,000 10,000 5.25 5.4 5 5.4 480.00no data
280,000 15,000 3.95 3.95 3.1 3.4 500.00no data
2,000 2,000 1.95 1.95 1.95 1.95 510.00no data
2,000 0 0.15 0.15 0.15 0.15 545.00no data
42,000 17,000 1.35 1.4 0.8 1.05 550.00no data
5,000 3,000 1.35 2 1.35 2 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2 0 2,000
360.00 2.35 0 1,000
380.00 2.5 2.7 2.05 2.7 3,000 8,000
390.00 3.3 3.3 3.3 3.3 2,000 24,000
13,000 0 37 400.00 4.65 5.35 4.65 4.8 11,000 173,00013.31
405.00 10 0 1,000
11,000 0 32.1 410.00 7.4 7.4 7 7 2,000 11,0001
41,000 2,000 32.75 32.75 30 31 420.00 7 10.6 7 9.85 14,000 63,0001.54
425.00 18.7 0 3,000
31,000 -1,000 25.35 25.35 25.35 25.35 430.00 14.05 14.2 13.9 14.2 4,000 23,0000.74
31,000 0 18 435.00no data
47,000 7,000 20.45 20.75 19 19.3 440.00 13.5 0 1,0000.02
1,000 1,000 23.45 23.45 17.45 17.45 445.00 40 0 1,0001
145,000 4,000 17.05 17.05 14.6 14.75 450.00 23.25 24.5 23.25 23.9 1,000 16,0000.11
8,000 6,000 12.65 12.65 11.05 12.1 460.00no data
23,000 2,000 9.8 9.8 9 9 470.00no data
4,000 -1,000 5.5 6.5 5.5 6.5 480.00no data
265,000 22,000 4.45 4.5 3.95 4 500.00no data
2,000 0 3.35 545.00no data
25,000 7,000 1.6 1.85 1.2 1.4 550.00no data
2,000 1,000 1.35 1.35 1.35 1.35 560.00no data
1,000 0 0.85 570.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2 0 2,000
360.00 2.35 0 1,000
380.00 2.6 2.6 2.5 2.5 0 5,000
390.00 3.5 3.5 3.5 3.5 0 22,000
13,000 0 37 400.00 5.6 5.6 4.75 4.95 12,000 162,00012.46
405.00 10 0 1,000
11,000 0 32.1 32.1 32.1 32.1 410.00 4.8 10.8 4.8 7.4 -1,000 9,0000.82
39,000 0 32.05 34.2 32.05 32.75 420.00 10 10.1 9.25 9.7 -1,000 49,0001.26
425.00 18.7 0 3,000
32,000 -2,000 26.1 27 25.35 25.35 430.00 14.35 14.35 14.35 14.35 -1,000 19,0000.59
31,000 0 18 435.00no data
40,000 13,000 20.75 22 20.75 21.9 440.00 13.5 13.5 13.5 13.5 1,000 1,0000.03
445.00 40 0 1,000
141,000 8,000 16 17.5 15.95 16.2 450.00 23.5 24 22.5 22.7 4,000 15,0000.11
2,000 2,000 12.8 13.75 12.8 13.75 460.00no data
21,000 6,000 9.1 10.25 9 9.8 470.00no data
5,000 5,000 6.5 7.85 5.85 7.85 480.00no data
243,000 41,000 5 5 4 4.5 500.00no data
2,000 0 3.35 545.00no data
18,000 5,000 1.45 1.95 1.4 1.6 550.00no data
1,000 0 0.85 560.00no data
1,000 0 0.85 570.00no data