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
23 Jul 2021 5610.00 5650.20 5561.20 5625.35 0.30% 58230 3273.95 54.50
22 Jul 2021 5565.00 5653.30 5504.00 5608.45 0.88% 53737 3004.35 48.28
20 Jul 2021 5653.00 5672.50 5540.45 5559.50 -1.67% 53092 2958.49 59.40
19 Jul 2021 5677.00 5698.90 5626.05 5653.65 -0.34% 44880 2543.62 65.45
16 Jul 2021 5670.00 5710.00 5626.00 5673.05 0.34% 40718 2309.05 31.39
15 Jul 2021 5769.95 5769.95 5641.00 5653.70 -1.81% 85171 4855.85 52.05
14 Jul 2021 5738.00 5775.00 5707.00 5757.90 0.31% 35055 2012.50 45.33
13 Jul 2021 5774.95 5774.95 5689.10 5739.90 -0.20% 31913 1829.83 53.78
12 Jul 2021 5720.00 5763.00 5686.95 5751.45 0.55% 36354 2086.17 48.71
09 Jul 2021 5750.00 5785.00 5678.00 5719.95 -0.36% 62842 3609.44 52.60
08 Jul 2021 5730.00 5750.00 5700.00 5740.65 0.68% 27769 1589.37 50.90
07 Jul 2021 5725.00 5795.00 5682.00 5702.15 -0.36% 82181 4710.34 33.20
06 Jul 2021 5700.00 5730.65 5587.30 5722.90 0.32% 49939 2837.34 23.20
05 Jul 2021 5769.80 5775.95 5687.90 5704.80 -0.27% 36995 2123.11 24.31
02 Jul 2021 5754.95 5772.00 5685.70 5720.25 -0.45% 43166 2472.64 19.59
01 Jul 2021 5674.80 5805.00 5609.05 5746.25 1.33% 119434 6870.95 27.16
30 Jun 2021 5690.00 5715.00 5656.00 5670.80 0.41% 45316 2576.33 24.58
29 Jun 2021 5585.00 5740.00 5585.00 5647.85 1.23% 197253 11216.46 23.22
28 Jun 2021 5546.40 5621.85 5535.30 5578.95 0.61% 36303 2026.59 37.98
25 Jun 2021 5520.00 5608.75 5508.45 5545.35 0.56% 40054 2226.09 30.63
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 5358.45 0 0 0% NAN%
03 May, 2021 0 0 0 5358.45 0 0 0% NAN%
04 May, 2021 0 0 0 5358.45 0 0 0% NAN%
05 May, 2021 0 0 0 5358.45 0 0 0% NAN%
06 May, 2021 5491.95 5491.95 5390.85 5390.85 3 250 0.6% INF%
07 May, 2021 0 0 0 5390.85 0 250 0% 0%
10 May, 2021 0 0 0 5390.85 0 250 0% 0%
11 May, 2021 5500 5500 5476.9 5476.9 2 375 1.6% 50% Fresh Long
12 May, 2021 0 0 0 5476.9 0 375 0% 0%
14 May, 2021 0 0 0 5476.9 0 375 0% 0%
17 May, 2021 0 0 0 5476.9 0 375 0% 0%
18 May, 2021 5204.1 5204.1 5204.1 5204.1 1 250 -4.98% -100% Long Unwinding
19 May, 2021 5314.9 5314.9 5314.9 5314.9 1 375 2.13% 50% Fresh Long
20 May, 2021 5343.75 5343.75 5343.75 5343.75 1 500 0.54% 33.33%
21 May, 2021 0 0 0 5343.75 0 500 0% 0%
24 May, 2021 0 0 0 5343.75 0 500 0% 0%
25 May, 2021 5304.3 5304.3 5304.3 5304.3 1 625 -0.74% 25%
26 May, 2021 5310.55 5310.55 5310.55 5310.55 1 625 0.12% 0%
27 May, 2021 5235 5236 5177 5177 8 1,250 -2.51% 100% Fresh Short
28 May, 2021 5156.6 5189.4 5154.65 5177.3 4 1,375 0.01% 10%
31 May, 2021 5105.95 5171.55 5105.95 5171.55 3 1,375 -0.11% 0%
01 Jun, 2021 5167.35 5167.35 5167.35 5167.35 2 1,500 -0.08% 9.09%
02 Jun, 2021 5194.35 5234.3 5194.35 5227.35 7 2,125 1.16% 41.67% Fresh Long
03 Jun, 2021 5395 5395 5200 5230 8 2,625 0.05% 23.53%
04 Jun, 2021 5230 5250 5218.35 5230.3 20 3,125 0.01% 19.05%
07 Jun, 2021 5226.85 5243.8 5208.35 5243.8 8 4,000 0.26% 28%
08 Jun, 2021 5243.8 5506.95 5243.8 5484.85 37 5,125 4.6% 28.13% Fresh Long
09 Jun, 2021 5484.85 5551.35 5406.25 5427.7 39 6,625 -1.04% 29.27% Fresh Short
10 Jun, 2021 5427.7 5592.5 5427.7 5579.25 14 6,500 2.79% -1.96% Short Covering
11 Jun, 2021 5579.25 5700 5572 5591.05 30 7,125 0.21% 9.62%
14 Jun, 2021 5530 5626.5 5450 5600.2 17 7,625 0.16% 7.02%
15 Jun, 2021 5550.5 5572.3 5545 5550.6 12 8,875 -0.89% 16.39%
16 Jun, 2021 5550.6 5550.6 5501.05 5507.2 19 10,125 -0.78% 14.08%
17 Jun, 2021 5467.45 5535.95 5411.75 5446.15 416 57,000 -1.11% 462.96% Fresh Short
18 Jun, 2021 5476.15 5495.1 5419.4 5445.4 354 91,125 -0.01% 59.87%
21 Jun, 2021 5426.35 5599.75 5419.8 5567.9 1405 207,375 2.25% 127.57% Fresh Long
22 Jun, 2021 5593.5 5614.05 5501.1 5517.5 823 262,250 -0.91% 26.46%
23 Jun, 2021 5525 5686.5 5510.6 5621.15 769 294,375 1.88% 12.25% Fresh Long
24 Jun, 2021 5621.15 5628.2 5526 5546.35 684 331,625 -1.33% 12.65% Fresh Short
25 Jun, 2021 5543.95 5637.45 5534.95 5578.55 441 339,625 0.58% 2.41%
28 Jun, 2021 5591 5654.95 5565 5614.5 414 349,125 0.64% 2.8%
29 Jun, 2021 5628.45 5778 5628.45 5682.5 1325 367,125 1.21% 5.16% Fresh Long
30 Jun, 2021 5694.95 5746.2 5676.3 5702.4 436 363,875 0.35% -0.9%
01 Jul, 2021 5673 5837.7 5632.8 5760.7 739 369,625 1.02% 1.58% Fresh Long
02 Jul, 2021 5760.65 5792 5703.75 5747 409 368,625 -0.24% -0.27%
05 Jul, 2021 5757.7 5800 5716.8 5736.1 274 368,125 -0.19% -0.14%
06 Jul, 2021 5736.25 5761.95 5610 5748.15 527 363,125 0.21% -1.4%
07 Jul, 2021 5774.45 5816.9 5705.9 5725.75 389 361,625 -0.39% -0.42%
08 Jul, 2021 5738.95 5772 5720.05 5761.15 486 357,500 0.62% -1.17%
09 Jul, 2021 5750.1 5808.8 5694.05 5744.35 362 354,500 -0.29% -0.85%
12 Jul, 2021 5731.3 5773.75 5703.75 5759.8 322 346,375 0.27% -2.4%
13 Jul, 2021 5772.9 5773.15 5720.5 5757.1 177 344,000 -0.05% -0.7%
14 Jul, 2021 5752 5788 5721.9 5765.15 332 339,000 0.14% -1.5%
15 Jul, 2021 5733.95 5764.2 5650 5665 811 306,750 -1.74% -11.75% Long Unwinding
16 Jul, 2021 5670.95 5721.8 5641.75 5673.6 485 294,250 0.15% -4.44%
19 Jul, 2021 5492.55 5724.9 5492.55 5664.5 230 291,000 -0.16% -1.13%
20 Jul, 2021 5632.3 5676.2 5535.05 5564.25 334 295,625 -1.77% 1.59% Fresh Short
22 Jul, 2021 5550.35 5674.2 5500 5627.2 417 293,375 1.13% -0.77% Short Covering
23 Jul, 2021 5599.7 5658 5566.45 5621.3 308 285,125 -0.1% -2.98%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 1.95 0 750
4900.00 5.95 0 125
125 0 620 5000.00 5.95 0 1,75014
125 0 430 5200.00no data
5300.00 13.5 13.5 13.5 13.5 0 3,750
5400.00 26 26 26 26 0 1,250
5,625 125 121.8 165 121.8 126.35 5500.00 32.15 55.55 25.05 35.75 0 4,8750.87
1,125 0 107.65 107.65 107.65 107.65 5550.00no data
2,625 -250 93.7 100.8 78 78 5600.00 99 99 99 99 125 1,3750.52
875 0 66.55 80.95 58.95 59.6 5650.00no data
10,625 -250 42.2 72.75 35.85 40.15 5700.00 129.05 129.05 126.65 126.65 -125 7500.07
2,875 0 60 5750.00no data
12,875 -2,375 32.35 44.3 14.8 19.95 5800.00 138.3 0 1250.01
875 0 13 19.95 13 16.5 5900.00no data
19,750 -1,250 14.8 14.8 6 8.2 6000.00no data
875 -250 5.8 5.8 3 3 6100.00no data
4,500 -250 4.05 4.05 0.6 0.65 6200.00no data
250 0 4.5 6300.00no data
250 0 35 6400.00no data
375 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 1.95 0 750
4900.00 5.95 0 125
125 0 620 5000.00 5.95 5.95 5.95 5.95 0 1,75014
125 0 430 5200.00no data
5300.00 13.2 0 3,750
5400.00 24.5 0 1,250
5,500 500 115.25 189.95 115.25 164 5500.00 70 70.5 34.2 34.25 625 4,8750.89
1,125 -125 135.2 135.2 135.2 135.2 5550.00no data
2,875 0 48.55 124 48.55 107.55 5600.00 130.15 130.15 55 55 -250 1,2500.43
875 0 64 81.5 64 69.4 5650.00no data
10,875 -875 37.15 79.95 37.15 58.8 5700.00 153.25 153.25 140.8 140.8 -250 8750.08
2,875 -250 50.3 60 50.3 60 5750.00no data
15,250 -625 30.5 47.15 29 32.35 5800.00 138.3 0 1250.01
875 0 35.95 5900.00no data
21,000 -875 16 19.9 8 14.75 6000.00no data
1,125 -375 3 9.95 3 9.95 6100.00no data
4,750 -125 1.8 4 1.8 3.1 6200.00no data
250 0 4.5 6300.00no data
250 0 35 6400.00no data
375 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 1.95 0 750
4900.00 5.95 0 125
125 0 620 5000.00 6 0 1,75014
125 0 430 5200.00no data
5300.00 13.2 0 3,750
5400.00 24.5 0 1,250
5,000 0 141.45 141.45 141.45 141.45 5500.00 54.1 77 51.05 55 -125 4,2500.85
1,250 0 318.65 5550.00no data
2,875 -250 106.25 106.25 65.6 65.6 5600.00 77.8 118.9 77.8 98 0 1,5000.52
875 125 165.55 165.55 165.55 165.55 5650.00no data
11,750 500 77 84.95 35 37.15 5700.00 140.65 208.75 140.65 208.75 -125 1,1250.1
3,125 0 74.8 5750.00no data
15,875 -125 57 57 23.8 30.55 5800.00 138.3 0 1250.01
875 125 35.95 35.95 35.95 35.95 5900.00no data
21,875 125 17 21 14.2 16.85 6000.00no data
1,500 0 19.95 6100.00no data
4,875 -500 8.95 8.95 4 4.15 6200.00no data
250 0 4.5 6300.00no data
250 0 35 6400.00no data
375 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 1.95 0 750
4900.00 5.95 0 125
125 0 620 5000.00 6 0 1,75014
125 0 430 5200.00no data
5300.00 13.2 0 3,750
5400.00 24.5 0 1,250
5,000 -125 217.55 217.55 217.55 217.55 5500.00 63 63 40.05 40.05 0 4,3750.88
1,250 0 318.65 5550.00no data
3,125 0 174.85 5600.00 81.65 81.8 81.65 81.8 125 1,5000.48
750 -125 129 129 94.45 94.45 5650.00no data
11,250 0 118.4 127.1 80.5 88.35 5700.00 132.25 132.25 112.6 112.6 -125 1,2500.11
3,125 125 101.15 101.15 74.8 74.8 5750.00no data
16,000 -1,125 64.05 70.65 53.95 57.2 5800.00 138.3 0 1250.01
750 -125 39.4 39.4 39.4 39.4 5900.00no data
21,750 125 43 43 20 25.05 6000.00no data
1,500 -250 32.35 32.35 19.95 19.95 6100.00no data
5,375 0 8 8 8 8 6200.00no data
250 -125 4.5 4.5 4.5 4.5 6300.00no data
250 0 35 6400.00no data
375 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 1.95 1.95 1.95 1.95 -375 750
4900.00 5.95 5.95 5.95 5.95 0 125
125 0 620 5000.00 3 6 3 6 0 1,75014
125 0 430 5200.00no data
5300.00 13.2 0 3,750
5400.00 25.7 25.7 24.5 24.5 625 1,250
5,125 0 236.1 236.1 236.1 236.1 5500.00 60 60 33.65 36.75 -125 4,3750.85
1,250 0 318.65 5550.00no data
3,125 125 173.8 174.95 173.8 174.85 5600.00 65.3 86.25 65.3 86.25 0 1,3750.44
875 0 134.95 135 134.95 135 5650.00no data
11,250 375 78.95 135 78.95 105.05 5700.00 114.3 126.2 114.3 126.2 125 1,3750.12
3,000 250 68.5 106.2 68.5 83.95 5750.00no data
17,125 7,125 61.15 105 50 69.9 5800.00 138.3 0 1250.01
875 -125 43.65 58 37 39.35 5900.00no data
21,625 -500 35 47.7 20 28.05 6000.00no data
1,750 250 12.7 25.95 12.7 13.65 6100.00no data
5,375 -125 7.5 16 7.5 11.25 6200.00no data
375 0 4 6300.00no data
250 0 35 6400.00no data
375 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 0.2 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 6 6 6 6 -125 1,75014
125 0 430 5200.00no data
5300.00 13.2 13.2 13.2 13.2 -125 3,750
5400.00 50 0 625
5,125 -250 238.15 238.15 212.6 212.6 5500.00 81.1 83 81.1 82.05 -250 4,5000.88
1,250 0 318.65 5550.00no data
3,000 0 210.9 210.9 210.9 210.9 5600.00 57.75 80 57.75 80 125 1,3750.46
875 250 152.8 152.8 134 134 5650.00no data
10,875 -125 148.7 148.7 90 93.4 5700.00 88.2 124.9 86.9 124.9 375 1,2500.11
2,750 250 105.4 110 65.1 70.55 5750.00no data
10,000 -3,125 109.25 109.25 49 55.05 5800.00 138.3 138.3 138.3 138.3 -125 1250.01
1,000 -500 55.05 56 30.5 38.9 5900.00no data
22,125 -750 35.1 46 21 24.35 6000.00no data
1,500 -625 19.85 20.6 12.85 17.1 6100.00no data
5,500 -375 12 12 7 10.5 6200.00no data
375 -125 4 4 4 4 6300.00no data
250 0 35 6400.00no data
375 125 9.1 9.1 9.1 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 0.2 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 24 0 3,875
5400.00 50 0 625
5,375 0 310.65 5500.00 72.3 0 4,7500.88
1,250 0 318.65 5550.00no data
3,000 0 197.45 5600.00 66 66 65 65.5 -125 1,2500.42
625 0 331 5650.00no data
11,000 -375 150.05 168 145 161.65 5700.00 97 98.4 97 98.4 125 8750.08
2,500 500 144 144 144 144 5750.00no data
13,125 0 111 115 99.1 109.85 5800.00 158.7 158.7 158.7 158.7 0 2500.02
1,500 125 72 72 67.5 67.5 5900.00no data
22,875 -2,000 52 52 36 44.75 6000.00no data
2,125 0 29.15 6100.00no data
5,875 -125 21.3 21.3 15.15 17.3 6200.00no data
500 0 48 6300.00no data
250 0 35 6400.00no data
250 0 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 0.2 0.2 0.2 0.2 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 25 25 24 24 -125 3,875
5400.00 50 0 625
5,375 -375 310.15 311.5 310.15 310.65 5500.00 72.3 72.3 72.3 72.3 0 4,7500.88
1,250 0 318.65 5550.00no data
3,000 0 197.45 5600.00 89.3 89.3 70 70 -125 1,3750.46
625 0 331 5650.00no data
11,375 0 162.5 180.15 162.5 175.95 5700.00 154.5 154.5 101 101 0 7500.07
2,000 250 144.85 144.9 140 144.9 5750.00no data
13,125 -500 114.7 124.95 103.7 111 5800.00 178.2 0 2500.02
1,375 0 89 90.65 72.35 72.4 5900.00no data
24,875 -2,625 65.15 65.35 47 52.1 6000.00no data
2,125 -500 39.8 40.6 29.15 29.15 6100.00no data
6,000 -250 23.35 28 20.1 20.1 6200.00no data
500 0 48 6300.00no data
250 0 35 6400.00no data
250 -125 10.1 10.1 9.1 9.1 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 35.1 35.1 25 25 -250 4,000
5400.00 50 0 625
5,750 0 294 304.8 294 300.4 5500.00 58.8 63.25 53.8 57.35 250 4,7500.83
1,250 0 318.65 5550.00no data
3,000 125 219.3 275.95 197.45 197.45 5600.00 88.05 88.05 88.05 88.05 0 1,5000.5
625 0 331 5650.00no data
11,375 125 184.7 184.75 150 175.45 5700.00 158.85 158.85 123.35 123.35 0 7500.07
1,750 0 126.45 126.45 126.45 126.45 5750.00no data
13,625 250 147 147 117.2 139.85 5800.00 178.2 178.2 178.2 178.2 -125 2500.02
1,375 -125 95.85 98.6 84.65 93.8 5900.00no data
27,500 -1,125 70.95 70.95 61.25 67.3 6000.00no data
2,625 -125 44.95 44.95 43 44 6100.00no data
6,250 0 30 30 28.05 28.8 6200.00no data
500 0 48 6300.00no data
250 0 35 6400.00no data
375 0 21.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 25.05 0 4,250
5400.00 50 0 625
5,750 -125 299.65 299.65 299.65 299.65 5500.00 60 60.95 60 60.95 -250 4,5000.78
1,250 125 318.65 318.65 318.65 318.65 5550.00no data
2,875 -125 240 265.85 240 265.85 5600.00 90 90 90 90 125 1,5000.52
625 0 331 5650.00no data
11,250 -625 200 221.05 170 179.1 5700.00 140 0 7500.07
1,750 500 196.45 196.5 142.5 142.5 5750.00no data
13,375 -375 163.1 167.85 113.35 130.95 5800.00 163.3 163.3 163.3 163.3 125 3750.03
1,500 -125 103.45 115.7 95 105.25 5900.00no data
28,625 -250 86.85 92 71 79.95 6000.00no data
2,750 0 63.9 64.35 58 59.8 6100.00no data
6,250 625 42.9 42.9 37.65 37.65 6200.00no data
500 0 48 6300.00no data
250 0 35 6400.00no data
375 0 21.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
4900.00 1.3 0 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 25 25.05 25 25.05 125 4,250
5400.00 50 50 50 50 625 625
5,875 0 317.15 317.15 317.15 317.15 5500.00 76.15 76.15 64.6 64.6 125 4,7500.81
1,125 0 271.5 5550.00no data
3,000 0 239.6 239.6 239.6 239.6 5600.00 91.95 104.25 89 92.95 250 1,3750.46
625 0 331 5650.00no data
11,875 -375 202 202 167 196.8 5700.00 140 140 140 140 125 7500.06
1,250 125 179.35 179.35 178 178.7 5750.00no data
13,750 375 133.9 160.8 126.6 152.8 5800.00 217.75 0 2500.02
1,625 125 119.75 119.75 103.75 107.1 5900.00no data
28,875 250 82.05 86.95 77 86.85 6000.00no data
2,750 125 60.15 60.15 60.15 60.15 6100.00no data
5,625 125 42.85 42.9 42.85 42.9 6200.00no data
500 0 48 6300.00no data
250 125 35 35 35 35 6400.00no data
375 0 21.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
4900.00 1.3 1.3 1.3 1.3 125 125
125 0 620 5000.00 10 0 1,87515
125 0 430 5200.00no data
5300.00 31.3 42.05 31 40 625 4,125
5,875 125 355.15 355.15 342.95 342.95 5500.00 60.55 88.85 60.5 88.85 125 4,6250.79
1,125 -125 285.15 285.15 271.5 271.5 5550.00no data
3,000 -125 300 300 241.2 252.75 5600.00 86.05 122.3 86.05 122.3 -375 1,1250.38
625 0 331 5650.00no data
12,250 -1,375 238.95 240.4 167 182.5 5700.00 102.75 138 102.75 138 -125 6250.05
1,125 500 233.4 233.4 148 148 5750.00no data
13,375 1,000 188.9 190 135.5 139.5 5800.00 217.75 217.75 217.75 217.75 0 2500.02
1,500 250 135.55 146.25 103.1 103.1 5900.00no data
28,625 -4,000 90 104 76.5 79.15 6000.00no data
2,625 0 75.65 75.65 75.65 75.65 6100.00no data
5,500 0 57.95 57.95 39.65 39.65 6200.00no data
500 0 48 6300.00no data
125 0 50 6400.00no data
375 0 21.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 10 10 10 10 750 1,87515
125 0 430 5200.00no data
5300.00 32.6 36 32.6 35.6 500 3,500
5,750 0 304.6 304.6 304.6 304.6 5500.00 66 109 51.4 62.75 625 4,5000.78
1,250 0 271 5550.00no data
3,125 0 220 230 220 230 5600.00 108.2 145 108.2 115.5 250 1,5000.48
625 0 331 5650.00no data
13,625 1,000 190 201.35 161 193.6 5700.00 160 175 160 175 0 7500.06
625 250 142.85 169.95 142.85 169.95 5750.00no data
12,375 1,250 145 152 101.6 149 5800.00 271 271 236.7 236.7 250 2500.02
1,250 0 109.95 110 100 101.9 5900.00no data
32,625 4,875 88.05 95.9 65.05 84.9 6000.00no data
2,625 375 65.7 65.7 50 53.55 6100.00no data
5,500 625 50 52.55 40.1 44.45 6200.00no data
500 0 48 6300.00no data
125 0 50 6400.00no data
375 0 9.4 21.05 9.4 21.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 10 0 1,1259
125 0 430 5200.00no data
5300.00 33 33 33 33 0 3,000
5,750 0 335.7 348 302.3 313.55 5500.00 76 0 3,8750.67
1,250 0 271 5550.00no data
3,125 0 262.15 262.15 262.15 262.15 5600.00 106.55 106.55 97.05 97.05 -250 1,2500.4
625 0 331 5650.00no data
12,625 -750 193.4 227.9 180 183.7 5700.00 140.3 150 140.3 149.4 0 7500.06
375 125 221.3 221.3 221.3 221.3 5750.00no data
11,125 250 139.65 181.95 125 134.95 5800.00no data
1,250 125 113.4 135 100 107.15 5900.00no data
27,750 3,250 80 112 65 78.3 6000.00no data
2,250 -250 66.5 66.5 58.8 58.8 6100.00no data
4,875 375 37.25 55 37.25 50.45 6200.00no data
500 0 48 6300.00no data
125 0 50 6400.00no data
375 125 44 44 39.5 39.5 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 10 0 1,1259
125 0 430 5200.00no data
5300.00 25 0 3,000
5,750 0 375 5500.00 76.75 76.85 70 76 750 3,8750.67
1,250 0 271 5550.00no data
3,125 -125 230 230 163.9 163.9 5600.00 99 106.1 99 105.95 500 1,5000.48
625 0 331 5650.00no data
13,375 500 214.15 214.15 185 192.8 5700.00 145.05 145.6 145.05 145.1 375 7500.06
250 -125 189.35 189.35 189.35 189.35 5750.00no data
10,875 -375 167.7 179.5 126.35 139.7 5800.00no data
1,125 -250 132.1 132.1 98.95 98.95 5900.00no data
24,500 1,250 92.45 109.3 78.05 80.1 6000.00no data
2,500 -125 60.5 64 60 64 6100.00no data
4,500 0 50.3 50.3 42 46 6200.00no data
500 0 48 6300.00no data
125 0 50 6400.00no data
250 0 39.95 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 10 10 9.95 10 500 1,1259
125 0 430 5200.00no data
5300.00 40 40 25 25 750 3,000
5,750 0 330 375 330 375 5500.00 72 72 59 62 0 3,1250.54
1,250 0 271 5550.00no data
3,250 -250 287.65 319 286.45 319 5600.00 133 0 1,0000.31
625 -125 224.85 331 224.85 331 5650.00no data
12,875 -250 158.95 260 158.95 209.25 5700.00 163.3 163.3 130 150.25 0 3750.03
375 125 205.2 223 187.8 187.85 5750.00no data
11,250 3,750 128.05 210.5 128 162.8 5800.00no data
1,375 1,375 95.7 169.8 95.2 125 5900.00no data
23,250 1,750 70.35 130 62 91.5 6000.00no data
2,625 1,250 50 101 50 71 6100.00no data
4,500 250 40 80 40 55 6200.00no data
500 500 50 51 48 48 6300.00no data
125 0 50 6400.00no data
250 0 39.95 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 18 18 18 18 125 6255
125 0 430 5200.00no data
5300.00 40.05 40.05 40 40.05 0 2,250
5,750 -125 299.2 299.2 299.2 299.2 5500.00 90 103.85 70 83.65 750 3,1250.54
1,250 0 271 271 271 271 5550.00no data
3,500 -125 231.7 247.5 224 224 5600.00 136.65 139 122.3 133 125 1,0000.29
750 250 224.7 238.5 202.2 214.15 5650.00no data
13,125 -1,500 200.05 225.05 168.9 175.6 5700.00 248.9 248.9 155.05 164.45 250 3750.03
250 125 210.7 210.7 168.2 168.2 5750.00no data
7,500 -1,875 146.8 175.7 128.6 138.4 5800.00no data
21,500 5,875 98 119.55 70 76.55 6000.00no data
1,375 1,000 85 88 62 62.05 6100.00no data
4,250 500 41.95 61.1 40 40 6200.00no data
125 0 50 6400.00no data
250 0 39.95 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 18 18 18 18 125 5004
125 0 430 5200.00no data
5300.00 40.7 55 40 55 375 2,250
5,875 0 271.95 332.3 271.95 325.1 5500.00 100 109.8 85 98.2 625 2,3750.4
1,250 0 269 340.1 269 340.1 5550.00no data
3,625 -375 207 310.15 180.05 214.65 5600.00 151.1 151.1 128 142.95 500 8750.24
500 375 221.7 257.55 211.8 257.55 5650.00no data
14,625 7,000 165 254.4 165 177.85 5700.00 303.85 303.85 303.85 303.85 0 1250.01
125 125 336 336 336 336 5750.00no data
9,375 8,750 140 212.2 128 141.35 5800.00no data
15,625 4,875 70 137.3 70 82.45 6000.00no data
375 375 100 107.15 74 74 6100.00no data
3,750 3,500 48.95 83.95 38 40.8 6200.00no data
125 125 45 50 45 50 6400.00no data
250 125 39.95 39.95 39.95 39.95 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 0 1,125
125 0 620 5000.00 85 0 3753
125 0 430 5200.00no data
5300.00 70 70 70 70 0 1,875
5,875 125 258.75 258.75 225 257.65 5500.00 190.25 0 1,7500.3
1,250 125 239.05 239.05 228.05 228.05 5550.00no data
4,000 0 151.3 205 151.1 192 5600.00 171.35 171.35 171.35 171.35 125 3750.09
125 0 188.3 5650.00no data
7,625 -125 124.25 161 124.25 143.25 5700.00 193.45 193.45 193.45 193.45 125 1250.02
625 250 125 125 105 105 5800.00no data
10,750 1,000 55.95 70 55.9 60.05 6000.00no data
250 0 45 45 45 45 6200.00no data
125 0 42 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 7 7 7 7 0 1,125
125 0 620 620 620 620 5000.00 85 0 3753
125 0 430 5200.00no data
5300.00 64.8 95.95 64.8 89 500 1,875
5,750 0 225.05 260 215.45 215.45 5500.00 190.25 0 1,7500.3
1,125 500 202.65 203.2 202.65 203.2 5550.00no data
4,000 1,000 175 230 162.05 163.6 5600.00 205.2 205.2 205.2 205.2 0 2500.06
125 0 188.3 5650.00no data
7,750 4,375 137.95 175 128 131.55 5700.00no data
375 0 125 125 125 125 5800.00no data
9,750 7,375 98.95 98.95 50 56 6000.00no data
250 0 50 6200.00no data
125 0 42 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 10 10 2.35 2.6 125 1,125
125 0 600 5000.00 85 0 3753
125 0 430 5200.00no data
5300.00 123.75 123.75 81.25 81.25 125 1,375
5,750 375 295 295 225 230 5500.00 205.15 205.15 122.85 190.25 500 1,7500.3
625 0 267.65 5550.00no data
3,000 375 260 260 172 179.3 5600.00 263 263 263 263 125 2500.08
125 125 188.3 188.3 188.3 188.3 5650.00no data
3,375 -125 194.55 194.55 143 146.5 5700.00no data
375 375 112 113 112 113 5800.00no data
2,375 250 85.1 93.95 80 93.95 6000.00no data
250 0 50 50 50 50 6200.00no data
125 0 42 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 9.5 10 9.5 10 250 1,000
125 0 600 5000.00 85 0 3753
125 0 430 5200.00no data
5300.00 99.25 123.5 93.7 93.7 500 1,250
5,375 375 252.8 321.35 243.55 296.65 5500.00 210 210 175 175 0 1,2500.23
625 0 224.95 288.4 224.95 267.65 5550.00no data
2,625 1,375 203.2 270.95 203.2 244.85 5600.00 225 225 225 225 125 1250.05
3,500 2,625 161.3 237.45 142.05 205.15 5700.00no data
2,125 1,875 99.85 123 60 102.5 6000.00no data
250 250 70 70 70 70 6200.00no data
125 125 42 42 42 42 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
125 125 600 600 600 600 5000.00 85 0 3753
125 0 430 430 430 430 5200.00no data
5300.00 103.25 126 103.25 126 625 750
5,000 375 241.15 268.9 226.15 226.15 5500.00 210 230 210 215.25 625 1,2500.25
625 0 245 245 245 245 5550.00no data
1,250 625 257.1 257.1 198 205.8 5600.00no data
875 500 204 204 157.1 158.8 5700.00no data
250 0 130 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
5000.00 85 0 375
125 0 260 5200.00no data
5300.00 120 120 120 120 125 125
4,625 750 269.8 305 269.8 305 5500.00 217.75 217.75 201.45 203.25 125 6250.14
625 375 305 310.95 290.1 290.1 5550.00no data
625 625 197.7 264.7 197.7 264.7 5600.00no data
375 375 150 216.55 150 216.3 5700.00no data
250 0 130 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
5000.00 85 0 375
125 0 260 5200.00no data
3,875 500 245 245 220.45 224.35 5500.00 292.5 299 292.5 296.65 375 5000.13
250 0 273.4 5550.00no data
250 0 130 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
5000.00 60 85 60 85 250 375
125 0 260 5200.00no data
3,375 0 277.65 277.65 270.9 270.9 5500.00 299 0 1250.04
250 0 273.4 5550.00no data
250 125 130 130 130 130 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
5000.00 81 81 81 81 125 125
125 0 260 5200.00no data
3,375 0 374.95 5500.00 299 0 1250.04
250 0 273.4 5550.00no data
125 0 149.05 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
125 0 260 5200.00no data
3,375 0 374.95 5500.00 299 0 1250.04
250 0 273.4 5550.00no data
125 0 149.05 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
125 0 260 5200.00no data
3,375 250 355.35 374.95 355.35 374.95 5500.00 299 0 1250.04
250 0 273.4 5550.00no data
125 0 149.05 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 0 750
125 0 260 5200.00no data
3,125 375 396.4 415 306.7 333.8 5500.00 299 0 1250.04
250 0 273.4 5550.00no data
125 125 149.05 149.05 149.05 149.05 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 20.05 20.05 20.05 20.05 0 750
125 0 260 5200.00no data
2,750 375 250.05 350.1 250.05 350.1 5500.00 299 0 1250.05
250 0 273.4 5550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 25.05 25.05 25.05 25.05 0 750
125 0 260 5200.00no data
2,375 625 346.4 346.4 225 225 5500.00 299 299 299 299 125 1250.05
250 0 273.4 5550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 31 31 25.1 28.05 125 750
125 0 260 5200.00no data
1,750 1,625 190 269.95 190 239.65 5500.00no data
250 250 273 273.8 273 273.4 5550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 49.95 0 625
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 49.95 0 625
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 49.95 0 625
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 49.95 0 625
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 40 49.95 40 49.95 125 625
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 54 54 54 54 0 500
125 0 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 58 58 58 58 125 500
125 125 260 260 260 260 5200.00no data
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 65 65.25 65 65.25 250 375
125 0 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 59.95 0 125
125 125 230 230 230 230 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4500.00 59.95 59.95 59.95 59.95 125 125