 |
|
|
NSE ADVANCE : 574 NSE DECLINE : 903 UNCHANGED : 46 |
NIFTY ADVANCE : 25 NIFTY DECLINE : 26 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHEL | 2017-08-31 | 100.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 10000 | 1000.00 | 0.00 | 0.00 | -5000 | -4.17 |
| BHEL | 2017-08-31 | 110.00 | PE | 0.20 | 0.25 | 0.15 | 0.15 | 145000 | 21750.00 | -0.05 | -25.00 | -70000 | -8.54 |
| BHEL | 2017-08-31 | 115.00 | PE | 0.45 | 0.45 | 0.30 | 0.35 | 245000 | 85750.00 | 0.00 | 0.00 | -20000 | -4.40 |
| BHEL | 2017-08-31 | 120.00 | CE | 8.00 | 10.25 | 8.00 | 10.25 | 20000 | 205000.00 | 0.50 | 5.13 | 0 | 0.00 |
| BHEL | 2017-08-31 | 120.00 | PE | 0.90 | 1.00 | 0.65 | 0.70 | 1230000 | 861000.00 | 0.00 | 0.00 | -170000 | -11.04 |
| BHEL | 2017-08-31 | 125.00 | CE | 4.80 | 6.15 | 3.80 | 6.15 | 255000 | 1568250.00 | 0.85 | 16.04 | 20000 | 7.41 |
| BHEL | 2017-08-31 | 125.00 | PE | 2.00 | 2.45 | 1.50 | 1.50 | 1880000 | 2820000.00 | -0.15 | -9.09 | 10000 | 0.76 |
| BHEL | 2017-08-31 | 130.00 | CE | 2.05 | 3.20 | 1.75 | 2.85 | 4865000 | 13865250.00 | 0.15 | 5.56 | 265000 | 18.34 |
| BHEL | 2017-08-31 | 130.00 | PE | 4.40 | 5.50 | 3.35 | 3.35 | 445000 | 1490750.00 | -0.35 | -9.46 | 45000 | 5.39 |
| BHEL | 2017-08-31 | 135.00 | CE | 1.25 | 1.55 | 0.85 | 1.35 | 1830000 | 2470500.00 | 0.10 | 8.00 | 85000 | 4.46 |
| BHEL | 2017-08-31 | 135.00 | PE | 9.00 | 9.00 | 6.75 | 6.75 | 20000 | 135000.00 | -0.40 | -5.59 | 5000 | 0.94 |
| BHEL | 2017-08-31 | 140.00 | CE | 0.65 | 0.80 | 0.45 | 0.65 | 1595000 | 1036750.00 | 0.05 | 8.33 | 130000 | 4.44 |
| BHEL | 2017-08-31 | 140.00 | PE | 13.10 | 13.10 | 12.95 | 12.95 | 15000 | 194250.00 | 1.25 | 10.68 | 0 | 0.00 |
| BHEL | 2017-08-31 | 145.00 | CE | 0.30 | 0.45 | 0.25 | 0.35 | 755000 | 264250.00 | -0.05 | -12.50 | -35000 | -2.39 |
| BHEL | 2017-08-31 | 145.00 | PE | 18.60 | 18.60 | 15.95 | 15.95 | 15000 | 239250.00 | 15.95 | 15.95 | 355000 | 355000.00 |
| BHEL | 2017-08-31 | 150.00 | CE | 0.20 | 0.25 | 0.15 | 0.25 | 350000 | 87500.00 | 0.00 | 0.00 | -60000 | -2.40 |
| BHEL | 2017-08-31 | 150.00 | PE | 23.15 | 23.15 | 21.85 | 21.85 | 10000 | 218500.00 | 21.85 | 21.85 | 185000 | 185000.00 |
| BHEL | 2017-08-31 | 155.00 | CE | 0.10 | 0.15 | 0.10 | 0.15 | 50000 | 7500.00 | 0.00 | 0.00 | -15000 | -1.42 |
| BHEL | 2017-08-31 | 160.00 | CE | 0.10 | 0.15 | 0.10 | 0.15 | 60000 | 9000.00 | 0.05 | 50.00 | -45000 | -3.50 |
| BHEL | 2017-08-31 | 165.00 | CE | 0.10 | 0.10 | 0.10 | 0.10 | 25000 | 2500.00 | 0.00 | 0.00 | 20000 | 5.48 |
| BHEL | 2017-08-31 | 170.00 | CE | 0.10 | 0.10 | 0.10 | 0.10 | 45000 | 4500.00 | 0.00 | 0.00 | -5000 | -1.30 |
| BHEL | 2017-08-31 | 175.00 | CE | 0.10 | 0.10 | 0.10 | 0.10 | 25000 | 2500.00 | 0.00 | 0.00 | 0 | 0.00 |
| BHEL | 2017-09-28 | 125.00 | PE | 4.00 | 4.40 | 3.55 | 3.60 | 180000 | 648000.00 | 0.35 | 10.77 | 140000 | 77.78 |
| BHEL | 2017-09-28 | 130.00 | CE | 4.00 | 5.00 | 4.00 | 5.00 | 175000 | 875000.00 | 0.10 | 2.04 | -15000 | -100.00 |
| BHEL | 2017-09-28 | 135.00 | CE | 3.00 | 3.00 | 2.65 | 2.85 | 20000 | 57000.00 | 2.85 | 2.85 | 0 | 0.00 |
| BHEL | 2017-09-28 | 140.00 | CE | 1.80 | 2.50 | 1.60 | 2.50 | 85000 | 212500.00 | 0.30 | 13.64 | -30000 | -7.50 |
| BHEL | 2017-09-28 | 145.00 | CE | 1.00 | 1.10 | 1.00 | 1.10 | 15000 | 16500.00 | 1.10 | 1.10 | 15000 | 15000.00 |
| BHEL | 2017-09-28 | 150.00 | CE | 0.60 | 0.80 | 0.60 | 0.80 | 20000 | 16000.00 | -0.20 | -20.00 | 10000 | 20.00 |