info@tamealps.com +91 94145 70283

Zee Entertainment Enterprises Limited (ZEEL) 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 0.00 203.45 201.80 202.00 0.00% 1554126 0.00 0.00
02 Aug 2021 204.15 204.25 201.75 202.45 -0.15% 5407707 10972.11 39.54
30 Jul 2021 199.70 206.00 197.00 202.75 1.83% 9319250 18856.08 18.26
29 Jul 2021 201.55 202.15 198.50 199.10 -0.72% 3907940 7801.98 28.64
28 Jul 2021 200.60 202.00 198.30 200.55 0.00% 6739382 13514.09 29.45
27 Jul 2021 206.05 206.40 200.00 200.55 -2.53% 6733404 13657.72 36.73
26 Jul 2021 205.45 209.20 204.55 205.75 -0.10% 5690399 11789.03 38.03
23 Jul 2021 205.70 207.40 204.60 205.95 0.54% 4662740 9598.34 43.39
22 Jul 2021 202.70 205.50 202.40 204.85 1.71% 4171113 8502.53 27.84
20 Jul 2021 207.80 207.80 199.80 201.40 -2.47% 7631907 15500.43 39.33
19 Jul 2021 208.00 210.40 205.60 206.50 -1.17% 4489542 9315.21 32.66
16 Jul 2021 210.50 212.30 206.60 208.95 -0.43% 6418861 13441.61 21.04
15 Jul 2021 214.75 214.90 209.45 209.85 -2.05% 5824639 12288.94 38.41
14 Jul 2021 214.60 214.95 213.00 214.25 -0.14% 3920568 8384.81 33.87
13 Jul 2021 216.50 216.60 213.40 214.55 -0.37% 3801626 8164.36 29.99
12 Jul 2021 218.90 218.90 215.00 215.35 -0.58% 5141836 11142.96 40.50
09 Jul 2021 216.50 217.45 214.55 216.60 0.21% 4545309 9831.16 21.02
08 Jul 2021 220.15 223.05 214.55 216.15 -1.59% 6358866 13902.81 28.94
07 Jul 2021 218.80 220.30 217.35 219.65 0.09% 5669182 12412.00 28.88
06 Jul 2021 219.00 223.50 218.20 219.45 0.27% 11029058 24397.46 31.05
05 Jul 2021 218.80 219.70 217.25 218.85 0.81% 4474970 9776.73 40.11
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 213.6 213.6 213.6 213.6 1 3,000 0% INF%
31 May, 2021 213.5 213.5 209.7 209.7 5 18,000 -1.83% 500% Fresh Short
01 Jun, 2021 211 213.6 206.5 213.6 14 27,000 1.86% 50% Fresh Long
02 Jun, 2021 213.6 214.5 212.8 213.85 11 45,000 0.12% 66.67%
03 Jun, 2021 213.85 221 213.85 219.7 9 39,000 2.74% -18.18% Short Covering
04 Jun, 2021 219.8 221.7 218 219 6 42,000 -0.32% 7.69%
07 Jun, 2021 221 221.9 218.8 218.8 11 51,000 -0.09% 21.43%
08 Jun, 2021 218.8 221.5 217.1 221.5 7 48,000 1.23% -6.67% Short Covering
09 Jun, 2021 221.15 225.6 215.75 217.55 21 81,000 -1.78% 68.75% Fresh Short
10 Jun, 2021 217.55 222 217 222 10 75,000 2.05% -8.7% Short Covering
11 Jun, 2021 223.1 224.5 221.5 221.5 6 90,000 -0.23% 20%
14 Jun, 2021 220 220 210 218.75 23 96,000 -1.24% 6.67% Fresh Short
15 Jun, 2021 221.75 234 219.25 230.7 21 87,000 5.46% -11.54% Short Covering
16 Jun, 2021 230.7 230.7 228 228 9 96,000 -1.17% 10.34% Fresh Short
17 Jun, 2021 226.15 230.75 222.5 222.5 17 102,000 -2.41% 6.25% Fresh Short
18 Jun, 2021 225.55 225.55 218 222.8 30 153,000 0.13% 50%
21 Jun, 2021 220 224 218 221.65 25 147,000 -0.52% -4.26%
22 Jun, 2021 221.65 222.6 219 219.55 11 156,000 -0.95% 6.12%
23 Jun, 2021 222.05 222.75 217 217.35 32 213,000 -1% 36.54%
24 Jun, 2021 219 219 215 216.05 34 258,000 -0.6% 21.13%
25 Jun, 2021 217.2 220 217 218.3 63 261,000 1.04% 1.16% Fresh Long
28 Jun, 2021 219 222.35 218 220.25 71 318,000 0.89% 21.84%
29 Jun, 2021 221.15 221.4 216.2 216.9 57 369,000 -1.52% 16.04% Fresh Short
30 Jun, 2021 218.05 218.05 214.55 215.2 63 438,000 -0.78% 18.7%
01 Jul, 2021 217 217.5 214.75 215.6 71 465,000 0.19% 6.16%
02 Jul, 2021 216.5 218 215 217.4 67 465,000 0.83% 0%
05 Jul, 2021 219.35 219.85 217.7 219.15 87 528,000 0.8% 13.55%
06 Jul, 2021 219.05 223.5 218.8 219.3 327 678,000 0.07% 28.41%
07 Jul, 2021 218.85 219.95 217.35 219.65 60 696,000 0.16% 2.65%
08 Jul, 2021 219.5 223.2 215.05 216.65 147 846,000 -1.37% 21.55% Fresh Short
09 Jul, 2021 216.1 218 215 217.1 104 912,000 0.21% 7.8%
12 Jul, 2021 218.55 218.9 215.5 215.8 160 1,053,000 -0.6% 15.46%
13 Jul, 2021 216.5 217 213.75 214.85 226 1,305,000 -0.44% 23.93%
14 Jul, 2021 214.45 214.95 213.5 214.45 298 1,599,000 -0.19% 22.53%
15 Jul, 2021 214.3 214.6 210.35 211 579 2,544,000 -1.61% 59.1% Fresh Short
16 Jul, 2021 210.55 212.85 207.45 209.4 688 3,333,000 -0.76% 31.01%
19 Jul, 2021 208.95 210.5 206.05 207 767 4,821,000 -1.15% 44.64% Fresh Short
20 Jul, 2021 207.4 207.4 200.2 201.8 1012 6,213,000 -2.51% 28.87% Fresh Short
22 Jul, 2021 203.75 205.85 202.75 205.4 833 7,245,000 1.78% 16.61% Fresh Long
23 Jul, 2021 206 207.65 205 206.3 1309 9,252,000 0.44% 27.7%
26 Jul, 2021 205.45 209.5 205 205.95 3591 15,804,000 -0.17% 70.82%
26 Jul, 2021 205.45 209.5 205 205.95 3591 15,804,000 0% 70.82%
27 Jul, 2021 206 206.55 200.85 201.35 7272 27,579,000 -2.23% 74.51% Fresh Short
28 Jul, 2021 201 202.65 199.15 200.95 8909 43,230,000 -0.2% 56.75%
29 Jul, 2021 202 202.5 198.8 199.45 7948 56,163,000 -0.75% 29.92%
30 Jul, 2021 200 206.4 196.85 202.9 8136 57,621,000 1.73% 2.6% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.05 0.05 0.05 0.05 9,000 9,000
140.00 0.1 0.1 0.1 0.1 3,000 3,000
150.00 0.8 0.8 0.2 0.25 15,000 15,000
160.00 0.9 0.9 0.3 0.4 66,000 102,000
170.00 1.2 1.25 0.65 0.9 24,000 162,000
51,000 33,000 21 26.55 20 24.5 180.00 1.95 2.45 1.15 1.7 147,000 684,00013.41
185.00 2.65 3.3 1.7 2.45 102,000 162,000
72,000 9,000 14.15 18.3 12 16.65 190.00 4.1 5 2.55 3.55 600,000 1,776,00024.67
195.00 5.9 7.05 3.75 4.85 186,000 384,000
1,755,000 -198,000 8.35 11.75 6.75 9.65 200.00 8.45 9.75 5.4 6.65 177,000 4,014,0002.29
1,035,000 114,000 6.75 9.15 5.15 7.35 205.00 11.65 12.85 7.65 9.35 42,000 639,0000.62
3,330,000 1,299,000 4.95 7 3.95 5.5 210.00 14.3 16.7 10.6 12.55 96,000 1,188,0000.36
744,000 252,000 4.25 5.25 2.95 4.1 215.00 20.5 20.5 13.85 16.1 9,000 195,0000.26
3,480,000 -48,000 2.55 4.05 2.3 3.25 220.00 23.1 23.1 19.1 19.1 0 867,0000.25
483,000 117,000 2.1 3.05 1.75 2.35 225.00 28.2 28.2 23.85 24.1 9,000 51,0000.11
624,000 99,000 1.8 2.4 1.35 1.8 230.00 32.9 0 45,0000.07
162,000 150,000 1.1 1.75 1.05 1.35 235.00no data
276,000 3,000 1 1.4 0.8 1.05 240.00 40 0 15,0000.05
6,000 6,000 1 1 1 1 245.00no data
330,000 192,000 0.75 0.95 0.6 0.65 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
160.00 0.7 0.8 0.7 0.75 36,000 36,000
170.00 1.25 1.7 1 1.25 66,000 138,000
18,000 3,000 23.35 23.35 22 22.6 180.00 1.9 2.5 1.6 2.3 153,000 537,00029.83
185.00 3.15 3.25 2.65 3.05 24,000 60,000
63,000 39,000 15 15 13.7 14.1 190.00 3.9 4.5 3.5 4.25 294,000 1,176,00018.67
195.00 5.25 6.1 5.25 6 81,000 198,000
1,953,000 714,000 9.4 9.5 7.55 8 200.00 8.75 8.75 7.3 8.25 975,000 3,837,0001.96
921,000 345,000 7 7.15 5.6 5.95 205.00 9.8 11.5 9.8 11.15 216,000 597,0000.65
2,031,000 393,000 5.9 5.9 4.3 4.5 210.00 14.9 15 13.5 14.55 276,000 1,092,0000.54
492,000 192,000 4.2 4.3 3.3 3.45 215.00 18.3 18.8 17.75 18.6 123,000 186,0000.38
3,528,000 324,000 3.35 3.6 2.6 2.75 220.00 22 23.2 21.5 22.95 99,000 867,0000.25
366,000 123,000 2.25 2.3 2.05 2.1 225.00 27.65 27.7 27 27 0 42,0000.11
525,000 33,000 2.65 2.65 1.65 1.75 230.00 31.85 33.75 31.85 32.9 3,000 45,0000.09
12,000 0 1.3 1.3 1.3 1.3 235.00no data
273,000 36,000 1.45 1.45 1.05 1.1 240.00 40 40 40 40 9,000 15,0000.05
138,000 21,000 0.85 0.9 0.7 0.8 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.2 1.4 1 1.35 48,000 72,000
15,000 -3,000 22.95 24.55 22.95 24 180.00 2.15 2.35 1.9 2 30,000 384,00025.6
185.00 3 3 2.85 2.85 6,000 36,000
24,000 6,000 14.75 16 14.55 14.55 190.00 4.2 4.75 3.75 4.1 99,000 882,00036.75
195.00 6.85 6.85 5.2 5.75 24,000 117,000
1,239,000 405,000 9.95 10.15 8.4 8.95 200.00 8 9.05 7.1 7.85 921,000 2,862,0002.31
576,000 282,000 6.5 7.85 6.45 6.9 205.00 11.25 11.25 9.8 10.7 150,000 381,0000.66
1,638,000 255,000 5.8 6.15 4.9 5.4 210.00 15.35 15.65 13.15 14.4 -9,000 816,0000.5
300,000 54,000 5.3 5.3 3.75 4.15 215.00 18.9 18.95 17.5 18 27,000 63,0000.21
3,204,000 0 3.45 3.7 2.9 3.35 220.00 22.75 23.4 20.75 21.65 30,000 768,0000.24
243,000 81,000 2.2 2.8 2.2 2.6 225.00 27.05 27.05 25.5 26.25 33,000 42,0000.17
492,000 66,000 2 2.3 1.85 2.1 230.00 29.3 29.55 29.05 29.25 21,000 42,0000.09
12,000 3,000 1.7 1.7 1.6 1.6 235.00no data
237,000 96,000 1.3 1.55 1.25 1.45 240.00 35 0 6,0000.03
117,000 21,000 0.8 1.15 0.8 1.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 0.8 1.3 0.8 1.2 21,000 24,000
18,000 3,000 26.45 26.45 24 24 180.00 1.8 2.25 1.55 2.15 123,000 354,00019.67
185.00 2.5 2.7 2.5 2.7 6,000 30,000
18,000 12,000 18.2 19.65 15.7 15.7 190.00 3.5 4.15 3 4.05 114,000 783,00043.5
195.00 4.15 5.7 4.15 5.55 54,000 93,000
834,000 192,000 12.05 12.5 9 9.35 200.00 6.5 8.15 5.7 7.8 153,000 1,941,0002.33
294,000 96,000 9.5 9.75 7.05 7.2 205.00 9.5 10.8 8.4 10.6 36,000 231,0000.79
1,383,000 135,000 7.7 8 5.45 5.6 210.00 12.15 14.3 11 14.15 0 825,0000.6
246,000 60,000 5.95 6.1 4.1 4.35 215.00 14.5 16.85 14.5 16.45 9,000 36,0000.15
3,204,000 225,000 4.8 4.85 3.35 3.45 220.00 19.5 21.9 18.3 21.3 228,000 738,0000.23
162,000 -78,000 3.4 3.4 2.6 2.7 225.00 21.7 21.7 21.7 21.7 3,000 9,0000.06
426,000 36,000 2.8 2.95 2 2.1 230.00 27.6 30.1 27.6 30.1 -3,000 21,0000.05
9,000 0 2.2 2.2 2.2 2.2 235.00no data
141,000 9,000 2 2 1.3 1.5 240.00 35 35 35 35 0 6,0000.04
96,000 27,000 1.2 1.3 0.9 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
170.00 1.45 1.45 1.45 1.45 3,000 3,000
15,000 9,000 30.55 30.55 28.95 28.95 180.00 1.6 2.1 1.6 2 90,000 231,00015.4
185.00 2.7 0 24,000
6,000 0 19.25 190.00 2.9 3.45 2.45 3.3 33,000 669,000111.5
195.00 3.5 3.55 3.5 3.55 0 39,000
642,000 -3,000 12.25 14.35 11.75 12.3 200.00 6.25 6.25 4.7 5.8 51,000 1,788,0002.79
198,000 27,000 9.7 11.3 9.2 9.9 205.00 7.05 9.05 6.55 9 -9,000 195,0000.98
1,248,000 237,000 7.5 9 7.35 7.75 210.00 10.95 11.95 9.1 11.4 63,000 825,0000.66
186,000 87,000 5.9 7.3 5.6 6.1 215.00 12 13.3 12 13.3 3,000 27,0000.15
2,979,000 306,000 4.7 5.7 4.65 4.9 220.00 16.75 19 16 18.45 18,000 510,0000.17
240,000 111,000 4 4.25 3.5 3.75 225.00 21.95 21.95 21 21.95 -3,000 6,0000.03
390,000 72,000 3.35 3.4 2.7 2.85 230.00 24.65 26.2 24.5 26.2 3,000 24,0000.06
9,000 9,000 2.25 2.25 2.25 2.25 235.00no data
132,000 36,000 2 2.55 1.6 1.7 240.00 34 34 34 34 3,000 6,0000.05
69,000 9,000 1.8 1.8 1.25 1.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 27.5 27.5 26.5 26.5 180.00 1.45 1.9 1.45 1.65 18,000 141,00023.5
185.00 2.7 0 24,000
6,000 0 19.25 19.25 19.25 19.25 190.00 3.2 3.7 2.95 3.2 132,000 636,000106
195.00 4.7 4.7 3.85 4.55 15,000 39,000
645,000 0 12.6 13.5 11.65 12.3 200.00 6.45 6.65 5.7 5.85 117,000 1,737,0002.69
171,000 51,000 10.05 10.4 9.15 9.75 205.00 8 9.05 7.45 8 96,000 204,0001.19
1,011,000 150,000 8.25 8.45 7.4 7.8 210.00 11.65 12.15 10.65 11.2 105,000 762,0000.75
99,000 21,000 7.9 7.9 6.1 6.2 215.00 17.15 17.15 17.15 17.15 -3,000 24,0000.24
2,673,000 780,000 5.25 5.35 4.85 5 220.00 19.2 19.35 17.85 18.2 30,000 492,0000.18
129,000 24,000 3.9 4.1 3.7 3.85 225.00 23.1 0 9,0000.07
318,000 39,000 3.15 3.35 2.95 3.05 230.00 27 27.4 25.7 27.4 6,000 21,0000.07
96,000 -3,000 2.2 2.3 2 2 240.00 35.95 35.95 35.95 35.95 -3,000 3,0000.03
60,000 6,000 1.9 1.9 1.3 1.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 3,000 26.35 26.35 26.3 26.3 180.00 2.45 2.45 1.55 1.8 51,000 123,00020.5
185.00 2.8 2.8 2.7 2.7 21,000 24,000
6,000 3,000 18.45 18.45 18.45 18.45 190.00 3.85 4.05 3.3 3.5 75,000 504,00084
195.00 5.4 5.6 4.5 4.5 15,000 24,000
645,000 48,000 11.8 12.95 11.2 12.05 200.00 7.8 8 6.35 6.6 141,000 1,620,0002.51
120,000 63,000 9.8 9.9 9.1 9.65 205.00 10.35 10.8 9.3 9.5 33,000 108,0000.9
861,000 144,000 7.8 8.35 7.2 7.65 210.00 13.75 14.15 11.85 12.3 75,000 657,0000.76
78,000 15,000 6.25 6.25 5.65 5.95 215.00 16.95 17 16.95 17 6,000 27,0000.35
1,893,000 207,000 5 5.5 4.75 4.85 220.00 21.25 21.25 19.2 19.2 48,000 462,0000.24
105,000 15,000 4 4.5 3.8 3.85 225.00 25.7 25.7 23.1 23.1 6,000 9,0000.09
279,000 27,000 3.3 3.65 3.1 3.2 230.00 29.55 29.8 28.6 28.9 0 15,0000.05
99,000 18,000 2.5 2.5 2.1 2.2 240.00 39.4 39.4 38.4 38.4 3,000 6,0000.06
54,000 0 1.6 1.6 1.5 1.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 3,000 24.45 24.45 24.45 24.45 180.00 2.5 2.65 1.6 2.1 39,000 72,00024
185.00 3.25 3.25 3.25 3.25 3,000 3,000
3,000 3,000 17 17 17 17 190.00 3.7 4.85 3.65 4.45 90,000 429,000143
195.00 6.3 6.3 6 6.15 9,000 9,000
597,000 258,000 14.5 15 10.55 11.1 200.00 7.15 9.6 7.1 8.4 294,000 1,479,0002.48
57,000 57,000 10.95 11 8.6 9.2 205.00 9.6 11 9.6 11 57,000 75,0001.32
717,000 162,000 9.65 9.65 7.2 7.4 210.00 13.05 16.3 13.05 15.7 63,000 582,0000.81
63,000 42,000 7.75 7.75 6 6 215.00 16.9 17.05 16.8 17.05 0 21,0000.33
1,686,000 315,000 6.55 7.35 4.25 4.95 220.00 21 23.7 21 23.2 15,000 414,0000.25
90,000 9,000 5.3 5.3 3.55 3.9 225.00 25.25 25.25 25.25 25.25 3,000 3,0000.03
252,000 45,000 4.2 4.25 3 3.15 230.00 31.35 31.35 31.35 31.35 3,000 15,0000.06
81,000 15,000 2.75 2.9 2.1 2.25 240.00 39.35 39.35 39.35 39.35 3,000 3,0000.04
54,000 0 1.5 1.75 1.5 1.55 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 2.1 1.6 2 30,000 33,000
190.00 3.9 4 3 3.6 156,000 339,000
339,000 270,000 15.45 16.6 13.5 14.3 200.00 7.1 7.35 5.75 6.9 225,000 1,185,0003.5
205.00 9.4 10 8.5 9.6 15,000 18,000
555,000 165,000 10.8 11.5 9.2 9.95 210.00 12.25 12.85 10.7 12.55 135,000 519,0000.94
21,000 21,000 8.7 8.7 8 8 215.00 14.9 15 14.9 15 3,000 21,0001
1,371,000 732,000 7.1 8.1 6.3 6.9 220.00 18.75 19.6 17.6 19.6 21,000 399,0000.29
81,000 3,000 6.4 6.4 5.5 5.5 225.00no data
207,000 -9,000 4.6 5.4 4.4 4.55 230.00 25 25 25 25 6,000 12,0000.06
66,000 15,000 3.75 3.75 3.05 3.2 240.00no data
54,000 15,000 2 2.7 2 2.25 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.85 3.4 2.7 3.05 96,000 183,000
69,000 69,000 9.9 18 9.9 15.75 200.00 5.7 6.2 5.1 5.95 273,000 960,00013.91
205.00 7.6 0 3,000
390,000 195,000 10.8 11.9 8.75 11.15 210.00 10 11.25 9.05 10.65 138,000 384,0000.98
215.00 11.5 0 18,000
639,000 219,000 6.05 8 5.55 7.25 220.00 16 17.8 15.5 17.45 132,000 378,0000.59
78,000 6,000 5 6.15 5 6.1 225.00no data
216,000 33,000 3.85 5.05 3.6 4.7 230.00 20.6 20.6 20.6 20.6 3,000 6,0000.03
51,000 0 3.5 3.5 3.1 3.1 240.00no data
39,000 3,000 2.25 2.25 1.55 2.2 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.6 2.9 2.6 2.7 36,000 87,000
200.00 5.05 5.75 4.95 5.1 300,000 687,000
205.00 7.6 0 3,000
195,000 162,000 13.05 13.05 10.4 10.7 210.00 8.2 10 8.2 9.1 123,000 246,0001.26
215.00 11.5 11.5 11.5 11.5 3,000 18,000
420,000 51,000 8.7 8.8 6.8 6.9 220.00 14.25 16.25 14.15 15.45 54,000 246,0000.59
72,000 0 6 6 5.5 5.5 225.00no data
183,000 63,000 4.95 5.6 4.35 4.35 230.00 17.5 0 3,0000.02
51,000 3,000 3.5 3.5 3.45 3.45 240.00no data
36,000 6,000 2.85 3 2.45 2.45 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.65 2.7 2.5 2.55 3,000 51,000
200.00 5.2 5.35 4.45 4.6 -24,000 387,000
205.00 7.6 0 3,000
33,000 12,000 12.9 13.35 12.2 12.9 210.00 8.85 9.3 8.05 8.25 42,000 123,0003.73
215.00 10.4 10.4 10.4 10.4 12,000 15,000
369,000 81,000 9.15 9.7 8.05 8.45 220.00 15 15.1 13.7 13.8 -18,000 192,0000.52
72,000 72,000 7 7 5.75 6.5 225.00no data
120,000 60,000 6.45 6.45 5 5.15 230.00 17.5 0 3,0000.03
48,000 27,000 4.3 4.35 3.2 3.55 240.00no data
30,000 3,000 3.65 3.65 2.4 2.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.5 2.75 2.5 2.75 3,000 48,000
200.00 5 5.2 4.95 5.15 36,000 411,000
205.00 6 7.6 6 7.6 0 3,000
21,000 21,000 14 14.2 13.7 14.2 210.00 8.5 9.05 8.5 9.05 9,000 81,0003.86
215.00 10.1 0 3,000
288,000 60,000 10.95 11.45 9.6 9.95 220.00 14.55 15.6 14.2 15 54,000 210,0000.73
60,000 9,000 7.75 7.75 6.5 6.75 230.00 17.5 0 3,0000.05
21,000 3,000 4.85 4.85 4.5 4.5 240.00no data
27,000 0 3.25 3.7 3.25 3.6 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.8 2.8 2.8 2.8 0 45,000
200.00 4.8 5.4 4.55 5.3 42,000 375,000
205.00 6.25 0 3,000
210.00 8.35 8.9 8.2 8.9 9,000 72,000
215.00 10.1 10.1 10.1 10.1 3,000 3,000
228,000 12,000 11.5 11.5 10.85 10.85 220.00 13.65 14.7 13.1 14.7 18,000 156,0000.68
51,000 0 7.8 7.9 7.2 7.2 230.00 17.5 0 3,0000.06
18,000 15,000 5.65 5.65 4.7 4.85 240.00no data
27,000 0 4.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.5 0 45,000
200.00 5.5 5.5 4.8 5 9,000 333,000
205.00 6.25 0 3,000
210.00 8.95 9 8.5 8.5 0 63,000
216,000 24,000 11.6 11.8 11.15 11.35 220.00 15.35 15.35 13.85 13.85 -6,000 138,0000.64
51,000 3,000 8.35 8.35 8.35 8.35 230.00 17.5 0 3,0000.06
3,000 0 6.7 240.00no data
27,000 0 4.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.5 0 45,000
200.00 4.45 5.9 4.25 5.45 -15,000 324,000
205.00 6.25 0 3,000
210.00 7.2 9.45 7.2 9.05 15,000 63,000
192,000 21,000 13.3 14.5 11.25 11.25 220.00 12.15 15.5 11.2 14.5 30,000 144,0000.75
48,000 21,000 9.8 10.9 8 8 230.00 17.5 0 3,0000.06
3,000 0 6.7 240.00no data
27,000 0 4.35 4.35 4.35 4.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.5 0 45,000
200.00 4.6 4.95 4.45 4.7 6,000 339,000
205.00 6.25 0 3,000
210.00 8.1 8.1 8.1 8.1 3,000 48,000
171,000 33,000 12.1 15.55 11.95 12.9 220.00 12.45 14 12.45 14 6,000 114,0000.67
27,000 0 8.6 8.6 8.6 8.6 230.00 17.5 0 3,0000.11
3,000 0 7.1 7.1 6.25 6.7 240.00no data
27,000 3,000 4.8 5.7 4.8 5.7 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.25 2.5 2.25 2.5 -9,000 45,000
200.00 4.7 4.7 4.15 4.5 -6,000 333,000
205.00 6.25 0 3,000
210.00 7 7.45 6.8 7.45 6,000 45,000
138,000 42,000 12.75 14.8 12.35 13 220.00 12.5 13.3 11.5 13.2 42,000 108,0000.78
27,000 6,000 8.9 10.45 8.6 9.1 230.00 17.5 17.5 17.5 17.5 3,000 3,0000.11
3,000 3,000 6 6 6 6 240.00no data
24,000 18,000 4.5 5.7 4.5 5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 2.8 2.85 2.75 2.85 -9,000 54,000
200.00 5 5.15 4.65 4.75 -21,000 339,000
205.00 6.25 0 3,000
210.00 7.95 8.2 7.95 8.2 12,000 39,000
96,000 45,000 11.95 13.2 11.6 13 220.00 13.9 14 13.5 13.6 27,000 66,0000.69
21,000 0 8.1 9.1 7.85 9.1 230.00no data
6,000 3,000 4 4 4 4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 0 3,000
190.00 3.1 3.1 3.1 3.1 0 63,000
200.00 5.2 5.5 5.2 5.35 -33,000 360,000
205.00 6.25 0 3,000
210.00 9.35 9.35 8.65 8.65 3,000 27,000
51,000 3,000 12.45 12.45 11 11.7 220.00 15.45 15.45 14.25 14.45 3,000 39,0000.76
21,000 6,000 9.2 9.2 7.25 8.05 230.00no data
3,000 0 5.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.05 2.05 2.05 2.05 3,000 3,000
190.00 3.25 3.25 3.25 3.25 0 63,000
200.00 5.8 6.1 5.6 5.75 129,000 393,000
205.00 6.25 6.25 6.25 6.25 3,000 3,000
210.00 9.95 9.95 9.2 9.5 -9,000 24,000
48,000 6,000 12.8 13 11.3 11.7 220.00 15.9 16 15.9 16 3,000 36,0000.75
15,000 3,000 8.15 8.15 8.15 8.15 230.00no data
3,000 0 5.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 3.9 4.1 3.55 3.6 30,000 63,000
200.00 6.1 6.4 5.6 5.8 150,000 264,000
210.00 9.8 10 9.45 9.45 6,000 33,000
42,000 21,000 13.2 13.2 12 12 220.00 16 16.45 15.5 15.9 21,000 33,0000.79
12,000 3,000 9.65 9.65 8.85 8.85 230.00no data
3,000 0 5.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 3.75 3.85 3.75 3.85 12,000 33,000
200.00 5.9 6.3 5.9 6.3 12,000 114,000
210.00 9.7 10 9.6 10 15,000 27,000
21,000 9,000 14.1 16.05 14.1 15 220.00 14 15.1 14 15.1 6,000 12,0000.57
9,000 0 12.4 12.4 12.4 12.4 230.00no data
3,000 0 5.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 3.9 3.9 3.7 3.7 0 21,000
200.00 6.8 6.8 5.9 6 27,000 102,000
210.00 9 9 8.8 8.8 9,000 12,000
12,000 6,000 15 16 15 16 220.00 19.05 0 6,0000.5
9,000 0 16.1 230.00no data
3,000 3,000 5.4 5.4 5.4 5.4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 4 4.05 4 4.05 -3,000 21,000
200.00 7.5 7.5 6.4 6.65 3,000 75,000
210.00 11 11 11 11 0 3,000
6,000 0 17 220.00 19.05 0 6,0001
9,000 0 16.1 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 7.25 0 24,000
200.00 7.75 8.2 7.5 7.5 9,000 72,000
210.00 12.05 12.05 11.9 11.9 0 3,000
6,000 0 17 220.00 19.05 19.05 19.05 19.05 0 6,0001
9,000 0 16.1 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 7.25 0 24,000
200.00 8.5 8.5 8 8.1 6,000 63,000
210.00 14.95 0 3,000
6,000 3,000 17 17 17 17 220.00 20 0 6,0001
9,000 0 16.1 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 7.25 0 24,000
200.00 8.5 9.1 8.5 8.5 0 57,000
210.00 14.95 0 3,000
3,000 3,000 18.05 18.05 18.05 18.05 220.00 20 0 6,0002
9,000 3,000 16.1 16.1 16.1 16.1 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 7.25 0 24,000
200.00 10.6 10.65 9.55 9.75 12,000 57,000
210.00 14.95 0 3,000
220.00 20 0 6,000
6,000 6,000 17 17 17 17 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6.15 7.25 6.15 7.25 3,000 24,000
200.00 11 12.3 11 11.55 15,000 45,000
210.00 14.95 14.95 14.95 14.95 3,000 3,000
220.00 19.95 20 19.95 20 3,000 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 0 21,000
200.00 8 10.5 8 10.5 21,000 30,000
220.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 6 6 6 3,000 21,000
200.00 8 8 8 8 0 9,000
220.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 5 5 5 5 0 18,000
200.00 8.05 8.1 8.05 8.1 6,000 9,000
220.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 0 18,000
200.00 12.6 0 3,000
220.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 0 18,000
200.00 12.6 0 3,000
220.00 11 11 11 11 3,000 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 6 6 6 -3,000 18,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 6 6 6 6 6,000 21,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8.25 0 15,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8.25 0 15,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8.25 0 15,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8.25 0 15,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8.25 0 15,000
200.00 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 8 9 8 8.25 9,000 15,000
200.00 12.7 12.7 12.5 12.6 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 9.9 9.9 9.25 9.25 6,000 6,000
200.00 14 14 14 14 3,000 3,000