info@tamealps.com +91 94145 70283

Pfizer Limited (PFIZER) 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
14 Jan 2022 4928.00 4945.00 4880.15 4897.30 -0.59% 17515 858.88 34.36
13 Jan 2022 4879.95 4935.00 4854.70 4926.60 1.12% 32818 1611.45 42.27
12 Jan 2022 4910.00 4930.60 4864.00 4871.90 -0.69% 29100 1420.21 58.77
11 Jan 2022 4925.85 4967.95 4892.05 4905.55 -0.47% 23005 1132.88
10 Jan 2022 4947.00 4999.80 4919.50 4928.60 -0.38% 26171 1294.44 46.30
07 Jan 2022 5063.30 5063.30 4936.80 4947.55 -1.33% 31549 1574.21 40.54
06 Jan 2022 5063.80 5084.95 5010.00 5014.15 -0.98% 21897 1101.50 38.51
05 Jan 2022 5070.00 5135.00 5023.55 5063.80 -0.02% 28765 1456.97 39.49
04 Jan 2022 5139.90 5170.00 5055.00 5064.70 -0.70% 42667 2174.88 35.50
03 Jan 2022 5095.65 5130.00 5064.85 5100.60 0.90% 37397 1906.55 23.24
31 Dec 2021 5030.00 5085.00 5022.00 5055.30 0.52% 21934 1109.32 39.14
30 Dec 2021 5040.00 5059.00 5010.00 5029.15 -0.35% 29500 1483.89 54.20
29 Dec 2021 5045.00 5090.00 5015.00 5046.85 0.00% 21677 1093.35 24.39
28 Dec 2021 5008.00 5070.20 5005.00 5046.95 0.78% 24023 1208.26 26.83
27 Dec 2021 5022.00 5046.20 4967.00 5008.00 -0.90% 31454 1576.68 20.98
24 Dec 2021 5160.00 5170.00 5015.20 5053.40 -1.72% 78953 4003.96 10.18
23 Dec 2021 5070.00 5190.00 5050.00 5141.70 2.99% 192718 9907.08 12.29
22 Dec 2021 4885.00 5046.40 4840.75 4992.60 2.14% 52093 2592.19 24.92
21 Dec 2021 4821.00 4899.95 4801.05 4887.80 1.46% 30410 1477.23 25.44
20 Dec 2021 4944.60 4944.60 4790.00 4817.50 -3.16% 53103 2565.78 33.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 5042.95 0 0 0% NAN%
01 Nov, 2021 0 0 0 5042.95 0 0 0% NAN%
02 Nov, 2021 5150 5150 5150 5150 1 125 2.12% INF% Fresh Long
03 Nov, 2021 5059.4 5059.4 5040 5040 2 375 -2.14% 200% Fresh Short
08 Nov, 2021 5387 5387 5300 5320 3 750 5.56% 20% Fresh Long
09 Nov, 2021 5250 5310 5250 5310 4 750 -0.19% 0%
10 Nov, 2021 5293.3 5293.3 5287.05 5287.05 2 750 -0.43% 0%
11 Nov, 2021 0 0 0 5287.05 0 750 0% 0%
12 Nov, 2021 0 0 0 5287.05 0 750 0% 0%
15 Nov, 2021 5211.75 5240 5211.75 5240 2 1,000 -0.89% 33.33%
16 Nov, 2021 5240 5240 5240 5240 1 1,125 0% 12.5%
17 Nov, 2021 5222.65 5222.65 5198 5198 4 1,375 -0.8% 22.22%
18 Nov, 2021 5062.3 5062.3 5062.3 5062.3 2 1,375 -2.61% 0%
22 Nov, 2021 5027.85 5027.85 4950 4950 2 1,625 -2.22% 18.18% Fresh Short
23 Nov, 2021 4965 4993.95 4965 4993.95 4 2,125 0.89% 30.77%
24 Nov, 2021 5045.6 5045.6 4991.2 4991.2 11 3,500 -0.06% 64.71%
25 Nov, 2021 4955 4969.7 4930 4943.35 10 4,625 -0.96% 32.14%
26 Nov, 2021 5010 5214 5010 5179.25 26 5,000 4.77% 8.11% Fresh Long
29 Nov, 2021 5297 5460 5249.85 5275.5 64 6,000 1.86% 20% Fresh Long
30 Nov, 2021 5200 5250.35 5140 5224.05 30 5,375 -0.98% -13.16%
01 Dec, 2021 5175.5 5175.5 5042.55 5056.2 20 5,875 -3.21% 9.3% Fresh Short
02 Dec, 2021 5033.9 5033.9 4967.7 4975.55 14 7,000 -1.6% 19.15% Fresh Short
03 Dec, 2021 4965 4985.2 4950 4950.05 11 8,125 -0.51% 16.07%
06 Dec, 2021 4922.55 4922.55 4845 4845 8 8,375 -2.12% 3.08% Fresh Short
07 Dec, 2021 4804.05 4900.9 4804.05 4892.85 6 8,625 0.99% 2.99%
08 Dec, 2021 4898.05 4949.9 4898.05 4903.4 13 9,625 0.22% 11.59%
09 Dec, 2021 4938.7 4960 4888.65 4900.15 29 10,875 -0.07% 12.99%
10 Dec, 2021 4919.7 4933.2 4899.6 4910.9 11 11,000 0.22% 1.15%
13 Dec, 2021 4915 4966.65 4905.75 4916.65 22 11,125 0.12% 1.14%
14 Dec, 2021 5007 5241.95 4935.45 5224.8 70 11,000 6.27% -1.15% Short Covering
15 Dec, 2021 5070 5121.4 4989.4 5017.15 54 12,375 -3.97% 12.5% Fresh Short
16 Dec, 2021 5019.75 5039 4992.7 5009.85 9 12,375 -0.15% 0%
17 Dec, 2021 4965.95 5096.95 4950 5004.45 52 13,500 -0.11% 9.09%
20 Dec, 2021 4925.05 4925.05 4820 4837.65 63 16,750 -3.33% 24.07% Fresh Short
21 Dec, 2021 4844 4929.95 4844 4917.15 82 20,750 1.64% 23.88% Fresh Long
22 Dec, 2021 4875.05 5059.45 4875 5022 94 23,750 2.13% 14.46% Fresh Long
23 Dec, 2021 5127.95 5210.85 5077.6 5164.7 360 36,125 2.84% 52.11% Fresh Long
24 Dec, 2021 5168.8 5168.85 5035.05 5077.55 545 46,375 -1.69% 28.37% Fresh Short
27 Dec, 2021 5032.1 5060.05 4965.9 5042.35 404 59,500 -0.69% 28.3%
28 Dec, 2021 4966.05 5100 4966.05 5079.2 432 82,875 0.73% 39.29%
29 Dec, 2021 5042.05 5094.8 5039.95 5063.85 517 112,875 -0.3% 36.2%
30 Dec, 2021 5061 5077.75 5021.1 5037.45 776 140,000 -0.52% 24.03%
31 Dec, 2021 5043.2 5113.1 5040.75 5083.7 262 138,625 0.92% -1%
03 Jan, 2022 5107.05 5154.85 5085.2 5126.6 550 136,750 0.84% -1.39%
04 Jan, 2022 5186.5 5186.5 5080.05 5089.85 352 143,500 -0.72% 4.94%
05 Jan, 2022 5069.1 5138.7 5049.8 5090.95 378 149,750 0.02% 4.36%
06 Jan, 2022 5055.9 5121.6 5024.9 5033.65 291 152,625 -1.13% 1.92% Fresh Short
07 Jan, 2022 5042.9 5067.3 4957.1 4967.1 360 157,625 -1.32% 3.28% Fresh Short
10 Jan, 2022 4967.05 4987.95 4932.6 4947.05 330 162,875 -0.4% 3.33%
11 Jan, 2022 4951.95 4969.05 4912.25 4926 233 170,625 -0.43% 4.76%
12 Jan, 2022 4925.3 4942.4 4881.15 4890.2 320 178,625 -0.73% 4.69%
13 Jan, 2022 4886.85 4949 4865.7 4936.35 393 181,375 0.94% 1.54%
14 Jan, 2022 4918 4958.8 4888.05 4907.4 317 190,750 -0.59% 5.17%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 0 125
4500.00 10 0 2,375
4700.00 34 35 34 34.5 375 5,250
125 0 195 4800.00 60 60 60 60 375 7,50060
3,125 0 136 136 113 113 4900.00 89.45 99.95 89.45 99.9 -250 7,0002.24
14,875 1,750 86 100 73.75 82.15 5000.00 156 164.9 155 155 375 8,2500.55
750 0 80 5050.00 145 0 3750.5
7,750 375 65.5 71 42 42 5100.00no data
2,000 1,125 35.85 35.85 34 34 5150.00no data
16,875 -125 39.95 39.95 21 29 5200.00 307.35 0 1,1250.07
375 0 20.95 5250.00no data
6,000 125 27 27 23 23 5300.00no data
3,750 0 15 15 13.05 13.05 5400.00no data
14,250 -250 15 15.05 11 11.35 5500.00 500 0 2500.02
1,250 0 15 15 15 15 5600.00no data
125 0 0.6 0.6 0.6 0.6 5750.00no data
250 0 8.6 5800.00no data
6,750 0 0.75 3.2 0.75 3.2 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 0 125
4500.00 10 10 10 10 125 2,375
4700.00 55.95 55.95 30 30 500 4,875
125 125 177 195 177 195 4800.00 84.95 84.95 66.1 66.1 0 7,12557
3,125 1,500 130.35 154.8 102.75 131.9 4900.00 135.6 137.6 90 94.75 750 7,2502.32
13,125 2,625 80 107.6 74.15 88.3 5000.00 188.9 189 155.15 155.15 250 7,8750.6
750 0 66.05 80 66.05 80 5050.00 145 0 3750.5
7,375 500 52.3 68 52.3 55.55 5100.00no data
875 750 41 52.3 39.35 39.35 5150.00no data
17,000 1,375 40 45 31.05 35.45 5200.00 307.35 0 1,1250.07
375 375 20.4 20.95 20.35 20.95 5250.00no data
5,875 125 29.95 32 19.05 31 5300.00no data
3,750 0 12 29.95 12 25 5400.00no data
14,500 -500 16.1 17.35 13 15.75 5500.00 500 0 2500.02
1,250 0 14 5600.00no data
125 0 80 5750.00no data
250 0 8.6 5800.00no data
6,750 -250 3.2 3.2 3.2 3.2 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 0 125
4500.00 12 0 2,250
4700.00 50.5 55.95 50.5 55.95 1,000 4,375
4800.00 72.2 76.5 72.2 76.5 125 7,125
1,625 1,250 144.45 152.25 110 118.2 4900.00 111.7 128 102 127.95 1,375 6,5004
10,500 2,125 102.25 112 80 82.45 5000.00 170 191.75 170 181.5 0 7,6250.73
750 0 104.75 5050.00 145 0 3750.5
6,875 1,875 71 71 50 51 5100.00no data
125 0 62.05 5150.00no data
15,625 1,125 48.05 51 30 35.55 5200.00 307.35 0 1,1250.07
5,750 0 22.7 26.1 22.7 26.1 5300.00no data
3,750 1,125 20.05 20.05 14.05 14.6 5400.00no data
15,000 125 21 22.3 13.7 16.1 5500.00 500 0 2500.02
1,250 0 14 14 14 14 5600.00no data
125 0 80 5750.00no data
250 0 8.6 5800.00no data
7,000 0 3.65 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 0 125
4500.00 12 0 2,250
4700.00 50.7 50.7 48.65 48.65 375 3,375
4800.00 64.95 72.2 64.95 72.2 250 7,000
375 250 166.6 166.6 166.6 166.6 4900.00 98.8 111.75 98.8 111.75 250 5,12513.67
8,375 500 113.95 118 103 103 5000.00 154.55 175 154.55 175 250 7,6250.91
750 125 104.75 104.75 104.75 104.75 5050.00 145 0 3750.5
5,000 500 77.75 87.05 71 71 5100.00no data
125 0 62.05 62.05 62.05 62.05 5150.00no data
14,500 375 60 65.4 45.05 47.45 5200.00 317.25 317.25 307.35 307.35 0 1,1250.08
5,750 -125 30.35 44.2 30.35 42 5300.00no data
2,625 375 20.65 29.1 20.65 29.1 5400.00no data
14,875 1,875 24.3 26 20 21.75 5500.00 500 0 2500.02
1,250 0 19.4 19.4 19.4 19.4 5600.00no data
125 0 80 5750.00no data
250 125 8.6 8.6 8.6 8.6 5800.00no data
7,000 -250 3.65 3.65 3.65 3.65 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 0 125
4500.00 12 12 12 12 125 2,250
4700.00 40.05 40.05 30 31.5 875 3,000
4800.00 73.35 85.9 59.65 61.6 375 6,750
125 0 179.85 4900.00 105 105.85 97.6 101.15 500 4,87539
7,875 1,000 140 144.8 70.15 108.1 5000.00 169.95 170 144.8 154.5 1,000 7,3750.94
625 0 164.1 5050.00 145 0 3750.6
4,500 125 90 94.9 70 74.85 5100.00no data
125 0 105 5150.00no data
14,125 1,000 72 72 48.35 53.5 5200.00 170.55 0 1,1250.08
5,875 -250 45 45 35 39.35 5300.00no data
2,250 125 21.65 30 21.5 22.8 5400.00no data
13,000 2,000 28 28 20.2 24 5500.00 500 0 2500.02
1,250 0 26 5600.00no data
125 0 80 5750.00no data
125 0 9.95 5800.00no data
7,250 -500 4.5 6.3 4.5 6.3 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4400.00 8 8 8 8 125 125
4500.00 14 14 14 14 125 2,125
4700.00 33 36 33 36 500 2,125
4800.00 64.95 75 64.95 72.5 500 6,375
125 125 179.85 179.85 179.85 179.85 4900.00 99.7 110 91.95 110 250 4,37535
6,875 2,625 172.05 185.1 130 138.55 5000.00 158.3 170 137.85 170 125 6,3750.93
625 250 152.3 164.1 152.3 164.1 5050.00 145 0 3750.6
4,375 875 127.55 140.65 90 97 5100.00no data
125 -250 106.55 106.55 105 105 5150.00no data
13,125 1,250 99.4 99.4 70.65 70.7 5200.00 170.55 0 1,1250.09
6,125 1,000 82 82 44 45.65 5300.00no data
2,125 750 34.4 43.8 29 33.05 5400.00no data
11,000 3,375 57.9 57.9 25 27.9 5500.00 500 0 2500.02
1,250 125 22 26 22 26 5600.00no data
125 0 80 5750.00no data
125 0 9.95 9.95 9.95 9.95 5800.00no data
7,750 -250 9.8 9.8 5.2 5.25 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 9.95 10 9.95 10 250 2,000
4700.00 34 35 33 33 750 1,625
4800.00 55 60 40.05 41.95 1,000 5,875
4900.00 80 80 80 80 125 4,125
4,250 375 203.95 203.95 166.4 171 5000.00 135 135 116.7 131 250 6,2501.47
375 0 175 5050.00 145 0 3751
3,500 125 165 165 122.5 131.6 5100.00no data
375 125 124 124 124 124 5150.00no data
11,875 1,500 110.05 110.05 88 99.65 5200.00 170.55 0 1,1250.09
5,125 -250 85.9 85.9 62.7 69 5300.00no data
1,375 -125 55 55 49.7 50 5400.00no data
7,625 250 39.3 39.85 30.05 38.15 5500.00 500 0 2500.03
1,125 0 25 5600.00no data
125 0 80 5750.00no data
125 0 8.05 5800.00no data
8,000 0 6.15 6.2 6.15 6.2 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 12 14 12 14 625 1,750
4700.00 33.95 34 33.95 34 250 875
4800.00 45 45 40 40 -250 4,875
4900.00 78.8 80.05 78.8 80.05 500 4,000
3,875 1,500 216.5 224.3 213.25 217.55 5000.00 110.05 121.05 98.3 117.3 750 6,0001.55
375 250 190 190 175 175 5050.00 145 0 3751
3,375 500 160 171.4 145 159.35 5100.00no data
250 250 133.5 133.5 133.5 133.5 5150.00no data
10,375 1,625 105.5 135 103.85 110 5200.00 170.55 0 1,1250.11
5,375 0 85.55 90 74.8 74.9 5300.00no data
1,500 125 54.95 59.25 54.95 59.25 5400.00no data
7,375 1,375 45 58 37.15 38.75 5500.00 500 0 2500.03
1,125 500 30.65 31 25 25 5600.00no data
125 0 80 5750.00no data
125 0 8.05 5800.00no data
8,000 -125 5.5 7 5.5 6.15 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 10 0 1,125
4700.00 21.75 21.75 21.75 21.75 125 625
4800.00 46.55 46.6 46.55 46.6 125 5,125
4900.00 56.7 73 56.7 60 1,375 3,500
2,375 -625 255 255 186.2 207.9 5000.00 93.95 111 90 102.95 1,125 5,2502.21
125 0 136.3 5050.00 145 0 3753
2,875 125 199 200.05 150 154.25 5100.00no data
8,750 1,875 150 165 104.65 108.15 5200.00 170.55 170.55 170.55 170.55 125 1,1250.13
5,375 1,125 115 118.7 70 74.4 5300.00no data
1,375 125 79.05 79.05 55 55 5400.00no data
6,000 500 55 59.85 35 38.2 5500.00 500 0 2500.04
625 0 25.15 25.15 25.15 25.15 5600.00no data
125 0 80 5750.00no data
125 0 8.05 5800.00no data
8,125 0 13.1 14 2.8 5.5 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 10 12 10 10 750 1,125
4700.00 21.75 21.75 21.75 21.75 0 500
4800.00 35 41.9 35 41.9 250 5,000
4900.00 70 71.85 60 70.45 750 2,125
3,000 -125 228.5 242 228.5 238 5000.00 105 113.7 101 109.2 375 4,1251.38
125 0 136.3 5050.00 145 0 3753
2,750 1,375 175 189.7 167.8 178.45 5100.00no data
6,875 1,750 135 146.85 121.1 136.65 5200.00 190 200 190 200 250 1,0000.15
4,250 875 87.9 104 87.9 102 5300.00no data
1,250 625 80 80 60 60 5400.00no data
5,500 -125 56.9 56.9 40.95 45 5500.00 500 0 2500.05
625 375 32 32 28 28 5600.00no data
125 0 80 5750.00no data
125 125 8.05 8.05 8.05 8.05 5800.00no data
8,125 500 12.6 18.75 12.6 13 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 0 375
4700.00 45 45 37.4 37.4 125 500
4800.00 68 68 30 53.45 1,875 4,750
4900.00 80.95 90 80.05 90 375 1,375
3,125 250 210 210 207.35 208 5000.00 133 137.35 120 127.3 375 3,7501.2
125 0 136.3 136.3 136.3 136.3 5050.00 116.85 150.15 116.85 145 375 3753
1,375 375 170.45 170.45 155 155 5100.00no data
5,125 750 116.05 125 113.65 116.55 5200.00 265 0 7500.15
3,375 250 86.55 86.55 80 80 5300.00no data
625 125 74.35 74.35 65 65 5400.00no data
5,625 1,500 50.05 50.95 40.3 43 5500.00 500 0 2500.04
250 0 75 5600.00no data
125 0 80 5750.00no data
7,625 0 12.5 16 12.5 13.7 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 0 375
4700.00 50 50 50 50 125 375
4800.00 70.25 74 70 73.35 750 2,875
4900.00 118.55 0 1,000
2,875 375 240 240 195 196.95 5000.00 166 166 149.1 154.05 1,000 3,3751.17
125 125 177.75 177.75 177.75 177.75 5050.00no data
1,000 875 175 175 145 155 5100.00no data
4,375 625 139.4 139.4 100 115.6 5200.00 265.95 266 265 265 250 7500.17
3,125 1,375 88.05 117 85 94.5 5300.00no data
500 375 60 61.3 60 61.3 5400.00no data
4,125 875 36.05 54 36.05 51.9 5500.00 500 500 500 500 250 2500.06
250 0 75 5600.00no data
125 0 80 5750.00no data
7,625 750 17.5 17.5 8.2 16.4 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 0 375
4700.00 54.6 0 250
4800.00 95 0 2,125
4900.00 118.55 0 1,000
2,500 250 250.55 251.3 215 251.3 5000.00 160 173 159 163.05 250 2,3750.95
125 125 165 165 165 165 5100.00no data
3,750 500 135.05 155 126.1 128.9 5200.00 240.8 240.8 240.8 240.8 125 5000.13
1,750 250 95 115.1 95 114.95 5300.00no data
125 125 81 81 81 81 5400.00no data
3,250 625 55 79.95 55 79.9 5500.00no data
250 0 75 5600.00no data
125 0 80 5750.00no data
6,875 500 18.4 18.4 15 17.9 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 0 375
4700.00 68 68 54.6 54.6 0 250
4800.00 95 0 2,125
4900.00 118.55 118.55 118.55 118.55 -125 1,000
2,250 500 239.4 240 221 240 5000.00 180.95 180.95 165 165 625 2,1250.94
3,250 625 143.1 163 133 149.15 5200.00 230.25 258.75 230.25 246.35 250 3750.12
1,500 250 102 133.7 102 133.7 5300.00no data
2,625 250 57.4 57.5 52.1 55 5500.00no data
250 0 75 5600.00no data
125 0 80 5750.00no data
6,375 1,000 14.95 18.95 14.85 18.4 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 29 30 29 30 250 375
4700.00 50 54.15 50 54.15 250 250
4800.00 97.95 97.95 95 95 250 2,125
4900.00 116.3 118.4 114.9 117.5 -125 1,125
1,750 750 355.2 355.2 239.4 239.4 5000.00 174.5 175.05 169.05 175.05 125 1,5000.86
2,625 500 181.05 181.05 124.65 143.65 5200.00 240.05 0 1250.05
1,250 0 175.85 5300.00no data
2,375 375 106.95 106.95 70 72.8 5500.00no data
250 0 75 5600.00no data
125 0 80 5750.00no data
5,375 1,375 19.1 23.85 18 19.9 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 0 125
4800.00 76.95 89.95 75 75 375 1,875
4900.00 105.95 0 1,250
1,000 125 248.2 248.2 248.2 248.2 5000.00 137.35 145 137.35 145 500 1,3751.38
2,125 250 185 193.25 151.15 170.5 5200.00 240.05 0 1250.06
1,250 0 175.85 175.85 175.85 175.85 5300.00no data
2,000 625 110 110 80 80 5500.00no data
250 0 75 5600.00no data
125 0 80 5750.00no data
4,000 875 35 35 29 29 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 30 30 30 30 125 125
4800.00 75 85 70 70 625 1,500
4900.00 110 125 105.95 105.95 125 1,250
875 -500 275.05 517.1 262.25 277.7 5000.00 150 151 144.4 144.4 500 8751
1,875 1,125 250 252 185.05 185.05 5200.00 240.05 240.05 240.05 240.05 125 1250.07
1,250 875 170 194.95 165 180 5300.00no data
1,375 1,375 120 130 95 110 5500.00no data
250 250 100 100 75 75 5600.00no data
125 0 80 5750.00no data
3,125 2,500 49 49 37 40 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 100.1 100.1 100.1 100.1 -125 875
4900.00 200 200 140 140 1,125 1,125
1,375 250 190.95 230 190.95 212 5000.00 255 0 3750.27
750 500 142.4 142.4 139.25 139.25 5200.00no data
375 375 99 117 99 117 5300.00no data
125 0 80 5750.00no data
625 0 48.75 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 207 0 1,000
1,125 250 183.5 191 183.5 190.5 5000.00 240 255 240 255 375 3750.33
250 125 50.85 91.8 50.85 91.8 5200.00no data
125 0 80 5750.00no data
625 0 48.75 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 155.4 207 155.4 207 125 1,000
875 375 139.9 153 139.9 153 5000.00no data
125 0 228.4 5200.00no data
125 0 80 5750.00no data
625 0 48.75 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 125.05 0 875
500 375 222.5 333.55 220 333.55 5000.00no data
125 125 155.75 228.4 155.75 228.4 5200.00no data
125 0 80 5750.00no data
625 375 21.45 49.2 21.45 48.75 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 125.05 125.05 125.05 125.05 125 875
125 0 429.6 5000.00no data
125 0 80 5750.00no data
250 125 29 29 29 29 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 125 130 125 130 250 750
125 0 429.6 5000.00no data
125 125 80 80 80 80 5750.00no data
125 125 10 10 10 10 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 215 215 215 215 0 500
125 125 429.6 429.6 429.6 429.6 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 176.75 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4800.00 109.2 176.75 109.2 176.75 500 500