info@tamealps.com +91 94145 70283

Ashok Leyland Limited (ASHOKLEY) 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
03 Aug 2021 0.00 137.30 134.80 135.55 0.00% 4576107 0.00 0.00
02 Aug 2021 134.95 137.35 133.55 134.80 1.51% 17574942 23770.80 22.62
30 Jul 2021 126.90 137.50 126.50 132.80 6.07% 78328764 104851.03 26.99
29 Jul 2021 122.80 125.50 122.00 125.20 3.05% 8665627 10757.41 27.92
28 Jul 2021 121.20 122.15 120.80 121.50 -0.74% 6290027 7633.21 26.80
27 Jul 2021 122.30 123.25 120.80 122.40 0.45% 12160329 14833.90 20.73
26 Jul 2021 124.45 124.45 121.40 121.85 -1.97% 7011161 8608.93 40.22
23 Jul 2021 124.30 125.05 123.45 124.30 0.20% 8443200 10495.46 45.58
22 Jul 2021 124.90 125.00 122.70 124.05 0.57% 6753558 8350.70 35.12
20 Jul 2021 124.90 124.90 121.25 123.35 -1.12% 7297592 8965.18 29.54
19 Jul 2021 126.40 127.40 123.90 124.75 -2.42% 11473685 14386.42 42.03
16 Jul 2021 128.85 129.05 126.75 127.85 -0.74% 7248829 9260.50 25.86
15 Jul 2021 127.90 129.20 127.90 128.80 0.70% 10806811 13904.81 51.56
14 Jul 2021 126.95 129.05 126.50 127.90 0.71% 14554676 18609.87 42.50
13 Jul 2021 126.25 127.30 126.00 127.00 0.87% 11159267 14151.19 41.98
12 Jul 2021 125.90 126.65 125.10 125.90 0.80% 9473339 11928.80 40.63
09 Jul 2021 124.00 127.00 124.00 124.90 0.73% 20008965 25074.17 18.94
08 Jul 2021 123.85 125.45 122.40 124.00 0.36% 14999040 18653.03 41.36
07 Jul 2021 123.00 123.95 122.00 123.55 1.10% 7160796 8823.45 22.43
06 Jul 2021 124.95 126.45 120.95 122.20 -2.16% 23635264 29405.35 18.90
05 Jul 2021 123.20 125.35 123.00 124.90 2.00% 11745127 14615.34 33.25
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 125.25 125.7 125 125.55 4 9,000 0% INF%
31 May, 2021 125.6 125.6 124.1 124.1 5 31,500 -1.15% 250% Fresh Short
01 Jun, 2021 124.4 124.4 122 122.1 12 81,000 -1.61% 157.14% Fresh Short
02 Jun, 2021 122.15 125 122.15 125 17 63,000 2.38% -40% Short Covering
03 Jun, 2021 125 126.6 123.15 125.5 40 153,000 0.4% 142.86%
04 Jun, 2021 125.5 130.2 125.5 129.1 28 112,500 2.87% -56.25% Short Covering
07 Jun, 2021 131.55 132.85 129.4 129.4 29 207,000 0.23% 84%
08 Jun, 2021 129.3 131.6 127.3 130.9 17 225,000 1.16% 8.7% Fresh Long
09 Jun, 2021 131.3 131.3 127.4 127.7 20 274,500 -2.44% 22% Fresh Short
10 Jun, 2021 127.7 129 127.2 128.35 8 279,000 0.51% 1.64%
11 Jun, 2021 130.15 133.2 130.15 132.85 18 270,000 3.51% -3.45% Short Covering
14 Jun, 2021 131.6 131.6 129 130.75 11 297,000 -1.58% 10% Fresh Short
15 Jun, 2021 131 131.2 129.75 130.05 13 324,000 -0.54% 9.09%
16 Jun, 2021 129.4 129.4 127.35 127.35 6 337,500 -2.08% 4.17% Fresh Short
17 Jun, 2021 125.3 125.3 121.95 122.85 30 400,500 -3.53% 18.67% Fresh Short
18 Jun, 2021 122.45 122.45 115.5 118 64 549,000 -3.95% 37.08% Fresh Short
21 Jun, 2021 114.9 117.65 113.5 117.05 92 666,000 -0.81% 21.31%
22 Jun, 2021 118.7 121 118 118.5 39 639,000 1.24% -4.41% Short Covering
23 Jun, 2021 118.9 120.45 118.9 119.05 25 657,000 0.46% 2.82%
24 Jun, 2021 119.4 119.8 117.8 118.25 69 805,500 -0.67% 22.6%
25 Jun, 2021 123.85 130.1 123.15 124.5 479 864,000 5.29% 7.26% Fresh Long
28 Jun, 2021 124.8 127.3 124.1 126.25 201 900,000 1.41% 4.17% Fresh Long
29 Jun, 2021 126.85 127.15 124.35 124.75 413 2,191,500 -1.19% 143.5% Fresh Short
30 Jun, 2021 125.95 125.95 123.25 123.85 142 2,416,500 -0.72% 10.27%
01 Jul, 2021 124.7 126.3 123.5 123.6 192 2,533,500 -0.2% 4.84%
02 Jul, 2021 123.6 124.2 123.1 123.5 86 2,619,000 -0.08% 3.37%
05 Jul, 2021 124.3 126.25 124.3 125.8 127 2,578,500 1.86% -1.6% Short Covering
06 Jul, 2021 125.7 127.2 122.05 123.3 197 2,601,000 -1.99% 0.87% Fresh Short
07 Jul, 2021 123.5 124.65 123.35 124.5 113 2,650,500 0.97% 1.9%
08 Jul, 2021 124.95 126.25 123.6 124.85 78 2,632,500 0.28% -0.69%
09 Jul, 2021 125.15 127.9 124.95 125.7 242 2,790,000 0.68% 5.98%
12 Jul, 2021 126.8 127.25 125.7 126.65 107 2,776,500 0.76% -0.49%
13 Jul, 2021 127.65 128.15 126.95 127.65 103 2,749,500 0.79% -0.99%
14 Jul, 2021 128.1 129.65 127.4 128.5 174 2,650,500 0.67% -3.88%
15 Jul, 2021 129.8 129.8 128.75 129.35 116 2,641,500 0.66% -0.34%
16 Jul, 2021 129.2 129.25 127.5 128.8 136 2,731,500 -0.43% 3.41%
19 Jul, 2021 127.65 128.2 124.5 125.35 291 2,965,500 -2.68% 8.57% Fresh Short
20 Jul, 2021 125.35 125.35 122 124.1 345 3,159,000 -1% 6.53%
22 Jul, 2021 124.85 125.3 123.5 124.9 454 3,865,500 0.64% 22.36%
23 Jul, 2021 124.65 125.65 124.3 125 746 5,134,500 0.08% 32.83%
26 Jul, 2021 124.35 124.7 121.75 122 1396 7,749,000 -2.4% 50.92% Fresh Short
26 Jul, 2021 124.35 124.7 121.75 122 1396 7,749,000 0% 50.92%
27 Jul, 2021 122.95 123.9 121.3 122.75 3967 16,231,500 0.61% 109.47%
28 Jul, 2021 121.85 122.45 120.9 121.65 3540 25,083,000 -0.9% 54.53%
29 Jul, 2021 122 125.85 122 125.6 3835 28,404,000 3.25% 13.24% Fresh Long
30 Jul, 2021 126.9 138.15 126.85 133.25 13797 30,393,000 6.09% 7% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 39 85.00 0.05 0.15 0.05 0.15 13,500 18,0002
90.00 0.1 0.1 0.1 0.1 0 18,000
9,000 0 29 95.00 0.2 0.2 0.1 0.1 13,500 22,5002.5
27,000 0 24 100.00 0.35 0.35 0.2 0.3 274,500 522,00019.33
105.00 0.35 0.35 0.3 0.35 13,500 148,500
31,500 -4,500 21.2 22.35 21.2 22.3 110.00 0.7 0.75 0.4 0.5 -27,000 571,50018.14
112.50 1.15 1.15 0.45 0.6 135,000 193,500
58,500 -4,500 14.35 22.6 14 19.8 115.00 1.25 1.25 0.6 0.8 -112,500 733,50012.54
18,000 0 10 117.50 1.95 1.95 0.8 1 184,500 283,50015.75
256,500 -220,500 9.5 18.45 9.3 14.4 120.00 2.55 2.6 1.05 1.3 562,500 1,768,5006.89
207,000 -63,000 8.2 16.25 8.15 12.65 122.50 3 3 1.45 1.75 58,500 288,0001.39
1,057,500 -1,147,500 6.15 14.85 6.1 10.55 125.00 4.3 4.35 1.85 2.35 607,500 1,273,5001.2
189,000 -202,500 6 13.15 5 8.75 127.50 4.8 4.95 2.4 3.1 265,500 283,5001.5
2,682,000 67,500 3.55 11.2 3.55 7.25 130.00 6.1 6.2 3.05 4 963,000 1,426,5000.53
463,500 351,000 3.25 9.5 3 5.95 132.50 6 6 4 5.25 216,000 229,5000.5
2,614,500 2,083,500 2.4 8.15 2.4 4.9 135.00 7.45 7.8 5.05 6.6 846,000 864,0000.33
625,500 612,000 3.45 6.9 2.2 3.95 137.50 6.95 8.25 6.95 7.95 148,500 148,5000.24
3,276,000 2,524,500 1.25 5.75 1.25 3.2 140.00 11.6 11.6 7.7 9.9 171,000 247,5000.08
261,000 247,500 1.85 4.7 1.85 2.55 142.50no data
1,458,000 1,368,000 1.35 3.9 1.35 2.1 145.00 11.7 11.7 11.7 11.7 4,500 4,5000
130,500 130,500 2.4 2.45 1.65 1.7 147.50no data
2,434,500 1,980,000 0.65 2.75 0.6 1.4 150.00 9.75 9.75 9.75 9.75 4,500 4,5000
1,030,500 1,030,500 0.5 1.95 0.5 0.95 155.00no data
373,500 369,000 0.85 1.65 0.75 0.8 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 39 85.00 0.25 0 4,5000.5
90.00 0.3 0 18,000
9,000 9,000 29 29 29 29 95.00 0.1 0.1 0.1 0.1 9,000 9,0001
27,000 9,000 24.1 24.1 24 24 100.00 0.5 0.5 0.35 0.5 27,000 247,5009.17
105.00 0.55 0.6 0.5 0.5 22,500 135,000
36,000 0 13.7 16 13.7 16 110.00 0.85 1.05 0.75 0.85 144,000 598,50016.63
112.50 1.25 1.4 1.15 1.15 18,000 58,500
63,000 13,500 10.3 12.15 10.3 12.15 115.00 1.8 2.05 1.35 1.45 27,000 846,00013.43
18,000 -4,500 10 10 10 10 117.50 2.7 2.75 1.9 1.95 40,500 99,0005.5
477,000 4,500 6 8.75 6 8.3 120.00 3.65 3.85 2.5 2.6 310,500 1,206,0002.53
270,000 67,500 4.6 6.8 4.6 6.65 122.50 4.95 5.1 3.45 3.5 130,500 229,5000.85
2,205,000 967,500 3.85 5.4 3.85 5.25 125.00 6.6 6.6 4.4 4.6 297,000 666,0000.3
391,500 270,000 3.3 4.3 3.25 4.15 127.50 7.55 7.55 5.1 5.85 9,000 18,0000.05
2,614,500 1,237,500 2.4 3.3 2.4 3.15 130.00 9.45 10 7.15 7.35 103,500 463,5000.18
112,500 49,500 2 2.65 2 2.5 132.50 10.8 0 13,5000.12
531,000 189,000 1.6 2.05 1.5 1.9 135.00 14.55 0 18,0000.03
13,500 0 1.65 1.65 1.65 1.65 137.50no data
751,500 400,500 1.1 1.3 1 1.2 140.00 16 16 15.2 15.5 72,000 76,5000.1
13,500 0 0.9 142.50no data
90,000 36,000 0.7 0.8 0.7 0.75 145.00no data
454,500 144,000 0.55 0.6 0.45 0.55 150.00no data
4,500 4,500 0.2 0.2 0.2 0.2 157.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 39 85.00 0.25 0 4,5000.5
90.00 0.3 0.3 0.3 0.3 0 18,000
18,000 4,500 21.4 22.15 21.4 22.15 100.00 0.5 0.6 0.5 0.6 31,500 220,50012.25
105.00 0.6 0.7 0.6 0.65 112,500 112,500
36,000 -4,500 12.5 13.25 12.3 13 110.00 1.2 1.35 1.05 1.15 117,000 454,50012.63
112.50 1.55 1.55 1.4 1.45 31,500 40,500
49,500 27,000 8.65 9.05 8.4 8.65 115.00 2 2.45 1.95 2.2 63,000 819,00016.55
22,500 13,500 8.05 8.05 6.4 6.4 117.50 2.8 3.2 2.7 2.75 18,000 58,5002.6
472,500 157,500 5.85 6.05 5.4 5.75 120.00 3.55 4.5 3.55 3.95 202,500 895,5001.9
202,500 90,000 4.75 4.75 4.2 4.5 122.50 5.25 5.7 4.85 5.3 27,000 99,0000.49
1,237,500 265,500 3.75 3.75 3.3 3.55 125.00 7 7.15 6.2 6.8 27,000 369,0000.3
121,500 49,500 2.7 2.8 2.55 2.8 127.50 8.7 8.7 8.55 8.55 0 9,0000.07
1,377,000 270,000 2.25 2.25 2 2.2 130.00 9.95 10.7 9.95 10.25 211,500 360,0000.26
63,000 9,000 1.5 1.65 1.5 1.65 132.50 10.8 0 13,5000.21
342,000 67,500 1.35 1.35 1.15 1.3 135.00 14.55 14.55 14.55 14.55 4,500 18,0000.05
13,500 0 1.1 1.1 1.1 1.1 137.50no data
351,000 90,000 0.85 0.9 0.75 0.9 140.00 17.25 0 4,5000.01
13,500 0 0.9 142.50no data
54,000 4,500 0.6 0.65 0.55 0.6 145.00no data
310,500 22,500 0.5 0.5 0.45 0.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 39 85.00 0.25 0 4,5000.5
90.00 0.5 0 18,000
13,500 4,500 22.1 22.1 22.1 22.1 100.00 0.55 0.55 0.4 0.5 0 189,00014
40,500 18,000 14.35 14.35 12.6 13.55 110.00 1.1 1.25 0.9 1 94,500 337,5008.33
112.50 1.4 1.45 1.3 1.3 9,000 9,000
22,500 9,000 10.05 10.05 9.85 9.85 115.00 1.85 2.1 1.6 1.75 130,500 756,00033.6
9,000 9,000 7.8 7.8 7.55 7.55 117.50 2.7 2.95 2.15 2.5 18,000 40,5004.5
315,000 76,500 6.8 7 5.6 6.25 120.00 3.45 4.1 3 3.5 189,000 693,0002.2
112,500 72,000 5.4 5.65 4.5 4.95 122.50 4.75 5.5 4.1 4.6 4,500 72,0000.64
972,000 265,500 4.1 4.4 3.5 3.95 125.00 6.05 6.9 5.4 5.9 67,500 342,0000.35
72,000 36,000 3.35 3.35 2.75 3.1 127.50 7.7 7.7 7.25 7.25 9,000 9,0000.13
1,107,000 292,500 2.85 2.85 2.1 2.45 130.00 8.55 9.7 8.55 9.7 99,000 148,5000.13
54,000 45,000 1.9 1.95 1.65 1.75 132.50 11.1 11.15 10.8 10.8 13,500 13,5000.25
274,500 4,500 1.55 1.55 1.2 1.3 135.00 14.65 0 13,5000.05
13,500 4,500 1.05 1.05 1.05 1.05 137.50no data
261,000 -4,500 0.9 1.15 0.8 0.9 140.00 17.25 0 4,5000.02
13,500 0 0.9 142.50no data
49,500 0 0.7 0.7 0.7 0.7 145.00no data
288,000 36,000 0.65 0.65 0.6 0.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 39 85.00 0.25 0.25 0.25 0.25 0 4,5000.5
90.00 0.5 0 18,000
9,000 0 15.15 100.00 0.65 0.65 0.45 0.5 31,500 189,00021
22,500 18,000 15.1 15.1 12.3 12.65 110.00 1.05 1.1 0.9 1 31,500 243,00010.8
13,500 0 10.7 10.7 8.9 9.7 115.00 1.55 2.15 1.55 2 135,000 625,50046.33
117.50 2.3 2.95 2.3 2.95 22,500 22,500
238,500 153,000 7.6 7.65 6 6.05 120.00 3.35 4.05 3.1 3.8 126,000 504,0002.11
40,500 40,500 6 6 4.8 5 122.50 4.3 5.4 4.15 5.3 58,500 67,5001.67
706,500 247,500 5.3 5.45 3.85 4 125.00 5.65 6.7 5.55 6.6 72,000 274,5000.39
36,000 36,000 3.5 3.6 3 3.2 127.50no data
814,500 261,000 3.25 3.5 2.35 2.55 130.00 9 9.65 9 9.65 9,000 49,5000.06
9,000 9,000 2.3 2.3 1.95 2.05 132.50no data
270,000 63,000 2.45 2.45 1.45 1.5 135.00 14.7 14.7 14.55 14.65 -4,500 13,5000.05
9,000 0 1.15 1.15 1.15 1.15 137.50no data
265,500 45,000 1.7 1.7 0.9 0.95 140.00 17.25 17.25 17.25 17.25 -4,500 4,5000.02
13,500 4,500 0.9 0.9 0.9 0.9 142.50no data
49,500 0 0.9 0.9 0.9 0.9 145.00no data
252,000 31,500 0.9 0.9 0.55 0.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 9,000 39 39 39 39 85.00 0.15 0 4,5000.5
90.00 0.5 0 18,000
9,000 0 15.15 100.00 0.7 0.7 0.45 0.5 18,000 157,50017.5
4,500 0 15.2 110.00 1.2 1.2 0.95 1 40,500 211,50047
13,500 0 11.5 115.00 2.05 2.05 1.55 1.65 121,500 490,50036.33
85,500 -4,500 8.45 8.45 7.95 8.1 120.00 3.7 3.7 2.9 3.05 72,000 378,0004.42
122.50 3.5 3.5 3.5 3.5 4,500 9,000
459,000 108,000 6 6 5.15 5.3 125.00 5.65 6.05 5.05 5.25 27,000 202,5000.44
553,500 99,000 4.25 4.3 3.45 3.55 130.00 8.95 8.95 8.25 8.4 0 40,5000.07
207,000 49,500 2.65 2.65 2.1 2.2 135.00 12.1 0 18,0000.09
9,000 0 2.3 137.50no data
220,500 67,500 1.85 1.85 1.45 1.5 140.00 16.75 16.75 16.35 16.35 0 9,0000.04
9,000 0 1.5 1.5 1.5 1.5 142.50no data
49,500 0 1.05 1.05 1.05 1.05 145.00no data
220,500 36,000 0.9 1 0.8 0.9 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 0.15 0 4,500
90.00 0.5 0 18,000
9,000 0 15.15 100.00 0.9 1 0.6 0.7 22,500 139,50015.5
4,500 0 15.2 110.00 1.4 1.5 1 1.05 -4,500 171,00038
13,500 13,500 11.7 11.7 11.5 11.5 115.00 2.45 2.45 1.9 1.9 81,000 369,00027.33
90,000 13,500 8.35 8.35 7.65 8.1 120.00 4 4 3.35 3.45 36,000 306,0003.4
122.50 4.7 0 4,500
351,000 90,000 5.7 6 5.4 5.85 125.00 5.85 6.6 5.75 5.8 4,500 175,5000.5
454,500 67,500 4.4 4.4 3.45 3.9 130.00 9.55 9.7 8.65 8.65 9,000 40,5000.09
157,500 54,000 2.6 2.7 2.3 2.6 135.00 12.85 12.85 12.1 12.1 18,000 18,0000.11
9,000 0 2.3 137.50no data
153,000 45,000 1.85 2 1.75 1.8 140.00 16.5 16.5 16.5 16.5 9,000 9,0000.06
9,000 0 1.5 142.50no data
49,500 9,000 1.4 1.4 1.3 1.3 145.00no data
184,500 36,000 1.05 1.1 1 1.1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 0.15 0 4,500
90.00 0.5 0 18,000
9,000 4,500 15.15 15.15 15.15 15.15 100.00 0.75 0.9 0.75 0.9 9,000 117,00013
4,500 4,500 15.2 15.2 15.2 15.2 110.00 1.7 1.7 1.3 1.45 4,500 175,50039
115.00 2.8 3 2.3 2.4 162,000 288,000
76,500 -4,500 8.25 8.25 7 8.05 120.00 4 4.8 3.65 4 -13,500 270,0003.53
122.50 4.7 0 4,500
261,000 99,000 5.95 5.95 4.85 5.5 125.00 6.45 7.5 6.1 6.3 0 171,0000.66
387,000 67,500 4.05 4.05 3.25 3.75 130.00 10.45 11.45 10.45 11.45 4,500 31,5000.08
103,500 13,500 2.65 2.65 2.35 2.5 135.00no data
9,000 9,000 2.25 2.3 2.25 2.3 137.50no data
108,000 4,500 1.7 1.75 1.55 1.75 140.00no data
9,000 9,000 1.4 1.5 1.4 1.5 142.50no data
40,500 0 1.35 1.35 1.15 1.3 145.00no data
148,500 4,500 1.2 1.2 1.05 1.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 0.15 0 4,500
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.7 0.9 0.7 0.7 4,500 108,00024
110.00 1 1.45 1 1.4 40,500 171,000
115.00 1.8 2.25 1.7 2.25 36,000 126,000
81,000 36,000 10.7 10.8 8.05 8.25 120.00 3.25 3.8 3.05 3.7 67,500 283,5003.5
122.50 4.7 4.7 4.7 4.7 0 4,500
162,000 67,500 7.3 7.55 5.95 6.55 125.00 5.05 6.2 4.95 5.95 58,500 171,0001.06
319,500 90,000 5.2 5.35 4.05 4.45 130.00 8.35 9.1 8.35 9.05 9,000 27,0000.08
90,000 -13,500 3.95 3.95 2.9 3.15 135.00no data
103,500 22,500 2.1 2.6 2 2.2 140.00no data
40,500 0 1.55 1.55 1.55 1.55 145.00no data
144,000 -4,500 1.7 1.7 1.15 1.2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 0.15 0 4,500
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.7 0.7 0.65 0.65 -4,500 103,50023
110.00 1.45 1.5 0.9 0.9 -4,500 130,500
115.00 1.7 1.7 1.4 1.45 18,000 90,000
45,000 13,500 10.65 11.45 10.65 11.45 120.00 2.65 3 2.6 2.65 13,500 216,0004.8
122.50 4.5 0 4,500
94,500 22,500 9.45 9.45 7.85 8.35 125.00 5.2 5.2 4.35 4.5 31,500 112,5001.19
229,500 18,000 6.75 6.75 5.7 6 130.00 7.25 7.25 7.25 7.25 9,000 18,0000.08
103,500 4,500 4.05 4.3 3.85 3.85 135.00no data
81,000 22,500 2.95 3 2.6 2.8 140.00no data
40,500 13,500 1.7 1.7 1.65 1.65 145.00no data
148,500 -9,000 1.65 1.65 1.5 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
85.00 0.15 0.15 0.15 0.15 4,500 4,500
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.65 0.65 0.65 0.65 4,500 108,00024
110.00 1.2 0 135,000
115.00 1.65 1.7 1.65 1.7 13,500 72,000
31,500 0 11.35 11.95 11.35 11.8 120.00 3 3 2.7 2.8 4,500 202,5006.43
122.50 4.5 0 4,500
72,000 4,500 9.1 9.1 8.6 8.95 125.00 4.6 4.75 4.35 4.6 -4,500 81,0001.13
211,500 45,000 6.45 6.85 6.05 6.5 130.00 7.25 7.25 7.25 7.25 4,500 9,0000.04
99,000 9,000 4.2 4.55 4.2 4.55 135.00no data
58,500 0 2.85 3.1 2.85 3.05 140.00no data
27,000 0 2.25 145.00no data
157,500 0 1.65 1.65 1.35 1.35 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.65 0.65 0.6 0.6 0 103,50023
110.00 1.3 1.35 1.15 1.2 9,000 135,000
115.00 1.8 1.8 1.6 1.6 4,500 58,500
31,500 13,500 11.15 11.9 11.05 11.8 120.00 3.25 3.25 2.7 3.05 18,000 198,0006.29
122.50 4.5 0 4,500
67,500 -13,500 8.3 9 8.2 8.2 125.00 5.5 5.5 4.4 4.55 4,500 85,5001.27
166,500 4,500 5.95 6.5 5.9 6.25 130.00 6 6 6 6 4,500 4,5000.03
90,000 27,000 4.1 4.5 4.05 4.1 135.00no data
58,500 22,500 2.8 3.2 2.7 3 140.00no data
27,000 0 2 2.25 2 2.25 145.00no data
157,500 112,500 1.55 1.8 1.45 1.7 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.7 0.7 0.7 0.7 0 103,50023
110.00 1.4 1.5 1.2 1.25 -22,500 126,000
115.00 2.4 2.4 2.05 2.1 22,500 54,000
18,000 0 9.5 120.00 3.45 3.75 3.45 3.6 -18,000 180,00010
122.50 4.5 4.5 4.5 4.5 4,500 4,500
81,000 0 8.25 8.75 7.7 8.25 125.00 5.8 5.8 5.45 5.55 18,000 81,0001
162,000 45,000 6.95 7.7 5.7 5.8 130.00no data
63,000 9,000 4.55 4.55 4.05 4.2 135.00no data
36,000 22,500 2.9 2.9 2.7 2.75 140.00no data
27,000 -4,500 1.9 1.9 1.9 1.9 145.00no data
45,000 0 1.8 1.8 1.8 1.8 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.85 0.85 0.85 0.85 4,500 103,50023
110.00 1.7 1.7 1.6 1.6 0 148,500
115.00 2.55 2.6 2.5 2.6 9,000 31,500
18,000 0 9.5 120.00 4.1 4.1 4.1 4.1 9,000 198,00011
81,000 -13,500 7.45 8.35 7.45 7.75 125.00 6.2 6.2 6.1 6.1 -9,000 63,0000.78
117,000 -4,500 6 6 5.3 5.5 130.00no data
54,000 0 4.2 4.2 4 4 135.00no data
13,500 4,500 2.95 2.95 2.95 2.95 140.00no data
31,500 4,500 2.05 2.15 1.9 1.9 145.00no data
45,000 0 0.6 0.6 0.6 0.6 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.95 0.95 0.8 0.8 0 99,00022
110.00 1.35 2.15 1.35 1.75 9,000 148,500
115.00 3 3 2.85 2.85 -4,500 22,500
18,000 0 9.5 120.00 4.2 4.65 3.8 4.6 4,500 189,00010.5
94,500 -9,000 7.6 8.55 7.3 7.3 125.00 6.4 6.65 6.35 6.65 9,000 72,0000.76
121,500 -9,000 5.45 6.25 5.25 5.25 130.00no data
54,000 13,500 4.2 4.5 4.2 4.5 135.00no data
9,000 -4,500 3 3 2.55 2.55 140.00no data
27,000 9,000 2 2 1.7 1.7 145.00no data
45,000 0 1.5 1.85 1.5 1.85 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0.5 0.5 0.5 0 18,000
4,500 0 9.95 100.00 1 0 99,00022
110.00 1.8 2.2 1.75 2.15 4,500 139,500
115.00 2.9 3 2.9 3 9,000 27,000
18,000 0 9.5 120.00 4.5 5.2 4.5 5 0 184,50010.25
103,500 4,500 7.6 7.6 6.7 7.25 125.00 7.45 7.6 7.45 7.55 9,000 63,0000.61
130,500 4,500 5.6 5.6 4.95 5.05 130.00no data
40,500 9,000 3.6 3.95 3.6 3.95 135.00no data
13,500 9,000 2.65 2.7 2.65 2.7 140.00no data
18,000 0 1.65 145.00no data
45,000 0 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0.5 0.5 0.5 0 18,000
4,500 0 9.95 100.00 1 1 1 1 -4,500 99,00022
110.00 2.15 2.15 2 2.05 0 135,000
115.00 3.2 3.25 3.05 3.1 18,000 18,000
18,000 0 9.5 120.00 5.1 5.15 4.9 4.9 9,000 184,50010.25
99,000 4,500 6.9 6.9 6.7 6.7 125.00 7.4 7.4 7.4 7.4 -4,500 54,0000.55
126,000 13,500 5.2 5.2 5 5 130.00no data
31,500 0 3.6 3.6 3.6 3.6 135.00no data
4,500 4,500 2.65 2.65 2.65 2.65 140.00no data
18,000 13,500 1.95 1.95 1.65 1.65 145.00no data
45,000 0 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.45 0.45 0.45 0.45 0 18,000
4,500 0 9.95 100.00 0.8 1 0.8 1 27,000 103,50023
110.00 1.5 2.55 1.45 2.5 36,000 135,000
18,000 0 9.5 120.00 4.35 6.15 3.9 5.6 45,000 175,5009.75
94,500 40,500 7.7 7.95 6.6 6.6 125.00 6.85 7.75 6.4 7.75 36,000 58,5000.62
112,500 58,500 6.2 6.3 5 5.1 130.00no data
31,500 0 4.15 4.15 3.55 3.55 135.00no data
4,500 4,500 1.5 1.5 1.5 1.5 145.00no data
45,000 9,000 1.5 1.5 1.45 1.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.9 0.9 0.75 0.75 9,000 76,50017
110.00 1.9 2 1.45 1.45 0 99,000
18,000 4,500 8.6 10.6 8.6 9.5 120.00 4.8 4.8 4.25 4.25 0 130,5007.25
54,000 13,500 7.35 7.8 7.05 7.8 125.00 7.4 7.4 7.4 7.4 4,500 22,5000.42
54,000 9,000 5.25 6 5.25 5.85 130.00no data
31,500 0 4.15 4.15 4.1 4.1 135.00no data
36,000 0 1.55 1.55 1.55 1.55 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 0.95 0 67,50015
110.00 2.25 0 99,000
13,500 4,500 8.85 8.85 8.85 8.85 120.00 5.35 5.35 5.2 5.2 4,500 130,5009.67
40,500 31,500 7.15 7.15 5.7 6.5 125.00 8.3 8.35 8.25 8.25 13,500 18,0000.44
45,000 13,500 5.25 5.35 4.5 4.9 130.00no data
31,500 4,500 3.85 3.95 3.65 3.9 135.00no data
36,000 0 1.95 1.95 1.85 1.9 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 1.15 1.15 0.95 0.95 4,500 67,50015
110.00 2.5 2.5 2 2.25 4,500 99,000
9,000 0 14 120.00 5.1 5.45 4.8 5.45 13,500 126,00014
9,000 9,000 7.9 7.9 7.25 7.25 125.00 8.15 8.15 8.15 8.15 4,500 4,5000.5
31,500 4,500 6 6 6 6 130.00no data
27,000 -4,500 4.8 4.8 4.35 4.35 135.00no data
36,000 4,500 1.95 1.95 1.95 1.95 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 1 1 1 1 4,500 63,00014
4,500 0 11 110.00 2.25 2.3 2.25 2.3 13,500 94,50021
9,000 0 14 120.00 5.45 5.45 5.1 5.35 18,000 112,50012.5
27,000 0 6.8 130.00no data
31,500 0 4.8 135.00no data
31,500 4,500 2 2 2 2 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0 18,000
4,500 0 9.95 100.00 1.1 1.1 1 1 -9,000 58,50013
4,500 0 11 110.00 2.3 2.45 2.3 2.3 -22,500 81,00018
9,000 0 14 120.00 5.1 5.4 4.85 5.35 49,500 94,50010.5
27,000 0 6.8 130.00no data
31,500 0 4.8 135.00no data
27,000 0 3 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.5 0.5 0.5 0.5 -4,500 18,000
4,500 0 9.95 100.00 1.2 1.2 1 1 9,000 67,50015
4,500 0 11 110.00 2.1 2.6 2.1 2.1 4,500 103,50023
9,000 0 14 120.00 5.1 5.5 5.05 5.05 9,000 45,0005
27,000 0 6.8 130.00no data
31,500 0 4.8 135.00no data
27,000 4,500 2 3 2 3 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 22,500
4,500 4,500 9.95 9.95 9.95 9.95 100.00 1.55 1.55 1.1 1.15 -27,000 58,50013
4,500 0 33 33 11 11 110.00 3.2 3.5 2.5 2.75 22,500 99,00022
9,000 0 14 14 14 14 120.00 6 6.2 5.1 5.5 27,000 36,0004
27,000 18,000 10 10 6.8 6.8 130.00no data
31,500 18,000 5.2 5.2 3.25 4.8 135.00no data
22,500 22,500 3.5 3.5 2.3 2.3 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 22,500
100.00 2.25 2.25 2.25 2.25 9,000 85,500
4,500 0 32 110.00 4.8 4.8 4.8 4.8 4,500 76,50017
9,000 9,000 7.55 7.85 7.55 7.85 120.00 8.5 9 8.5 9 9,000 9,0001
9,000 0 4.05 130.00no data
13,500 0 2.6 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 22,500
100.00 2.4 2.4 2.3 2.3 9,000 76,500
4,500 0 32 110.00 5 5.05 5 5 0 72,00016
9,000 0 4.05 130.00no data
13,500 0 2.6 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0 22,500
100.00 2.55 2.65 2.3 2.6 -4,500 67,500
4,500 0 32 110.00 5.7 5.7 5.7 5.7 -4,500 72,00016
9,000 4,500 4.05 4.05 4.05 4.05 130.00no data
13,500 13,500 4 4 2.6 2.6 135.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.7 0.7 0.7 0.7 0 22,500
100.00 3.5 3.5 3 3 22,500 72,000
4,500 0 32 110.00 6.05 6.25 6.05 6.25 9,000 76,50017
4,500 4,500 5.1 5.1 5.1 5.1 130.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 0.95 1.1 0.95 1.1 18,000 22,500
100.00 3 3.5 2.85 2.95 45,000 49,500
4,500 4,500 32 32 32 32 110.00 6 6 5.25 6 22,500 67,50015
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
100.00 1.95 1.95 1.95 1.95 4,500 4,500
110.00 3.3 4.5 3.3 4.5 40,500 45,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 0 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90.00 1.05 1.05 1.05 1.05 4,500 4,500
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.5 0 4,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4.5 4.5 4.5 4.5 4,500 4,500