 |
|
|
NSE ADVANCE : 357 NSE DECLINE : 1144 UNCHANGED : 49 |
NIFTY ADVANCE : 13 NIFTY DECLINE : 38 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BHEL | 2017-06-29 | 110.00 | CE | 25.00 | 25.00 | 25.00 | 25.00 | 5000 | 125000.00 | 25.00 | 25.00 | 0 | 0.00 |
| BHEL | 2017-06-29 | 110.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 85000 | 8500.00 | 0.10 | 0.10 | 0 | 0.00 |
| BHEL | 2017-06-29 | 115.00 | PE | 0.10 | 0.15 | 0.05 | 0.05 | 240000 | 12000.00 | 0.00 | 0.00 | 25000 | 17.86 |
| BHEL | 2017-06-29 | 120.00 | PE | 0.10 | 0.40 | 0.10 | 0.15 | 425000 | 63750.00 | 0.05 | 50.00 | -100000 | -11.36 |
| BHEL | 2017-06-29 | 125.00 | CE | 8.20 | 8.70 | 8.20 | 8.70 | 15000 | 130500.00 | 8.70 | 8.70 | 0 | 0.00 |
| BHEL | 2017-06-29 | 125.00 | PE | 0.10 | 0.70 | 0.10 | 0.20 | 1535000 | 307000.00 | 0.10 | 100.00 | -215000 | -15.69 |
| BHEL | 2017-06-29 | 130.00 | CE | 6.50 | 6.50 | 4.00 | 6.00 | 135000 | 810000.00 | -1.50 | -20.00 | 15000 | 10.00 |
| BHEL | 2017-06-29 | 130.00 | PE | 0.35 | 1.70 | 0.30 | 0.55 | 5780000 | 3179000.00 | 0.20 | 57.14 | -1055000 | -42.71 |
| BHEL | 2017-06-29 | 135.00 | CE | 3.25 | 3.25 | 1.40 | 2.05 | 3200000 | 6560000.00 | -1.25 | -37.88 | 610000 | 230.19 |
| BHEL | 2017-06-29 | 135.00 | PE | 1.15 | 4.00 | 1.15 | 1.80 | 3010000 | 5418000.00 | 0.60 | 50.00 | -400000 | -33.33 |
| BHEL | 2017-06-29 | 140.00 | CE | 1.05 | 1.20 | 0.45 | 0.55 | 6350000 | 3492500.00 | -0.55 | -50.00 | -135000 | -4.58 |
| BHEL | 2017-06-29 | 140.00 | PE | 4.05 | 7.90 | 4.05 | 5.35 | 325000 | 1738750.00 | 1.50 | 38.96 | -200000 | -17.47 |
| BHEL | 2017-06-29 | 145.00 | CE | 0.45 | 0.45 | 0.20 | 0.25 | 2780000 | 695000.00 | -0.20 | -44.44 | -25000 | -0.81 |
| BHEL | 2017-06-29 | 145.00 | PE | 11.40 | 12.50 | 9.60 | 10.20 | 45000 | 459000.00 | 3.05 | 42.66 | -355000 | -100.00 |
| BHEL | 2017-06-29 | 150.00 | CE | 0.25 | 0.25 | 0.10 | 0.15 | 2030000 | 304500.00 | -0.10 | -40.00 | -605000 | -16.31 |
| BHEL | 2017-06-29 | 150.00 | PE | 14.80 | 15.95 | 14.55 | 15.35 | 25000 | 383750.00 | 3.45 | 28.99 | -15000 | -2.86 |
| BHEL | 2017-06-29 | 155.00 | CE | 0.15 | 0.15 | 0.05 | 0.10 | 1100000 | 110000.00 | -0.05 | -33.33 | -105000 | -6.00 |
| BHEL | 2017-06-29 | 155.00 | PE | 22.65 | 22.65 | 20.35 | 20.35 | 20000 | 407000.00 | 20.35 | 20.35 | 180000 | 180000.00 |
| BHEL | 2017-06-29 | 160.00 | CE | 0.10 | 0.10 | 0.05 | 0.10 | 425000 | 42500.00 | 0.00 | 0.00 | -145000 | -4.41 |
| BHEL | 2017-06-29 | 160.00 | PE | 27.30 | 27.30 | 25.00 | 25.00 | 15000 | 375000.00 | 25.00 | 25.00 | 450000 | 450000.00 |
| BHEL | 2017-06-29 | 165.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 110000 | 5500.00 | -0.05 | -50.00 | -105000 | -8.97 |
| BHEL | 2017-06-29 | 170.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 215000 | 10750.00 | -0.05 | -50.00 | -1830000 | -100.00 |
| BHEL | 2017-06-29 | 170.00 | PE | 37.50 | 37.50 | 35.45 | 37.45 | 20000 | 749000.00 | 37.45 | 37.45 | 240000 | 240000.00 |
| BHEL | 2017-06-29 | 175.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 105000 | 5250.00 | 0.00 | 0.00 | -95000 | -10.80 |
| BHEL | 2017-06-29 | 180.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 270000 | 13500.00 | 0.00 | 0.00 | -230000 | -12.01 |
| BHEL | 2017-06-29 | 185.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 15000 | 750.00 | 0.05 | 0.05 | 230000 | 230000.00 |
| BHEL | 2017-06-29 | 190.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 235000 | 11750.00 | 0.00 | 0.00 | -50000 | -10.20 |
| BHEL | 2017-06-29 | 200.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 65000 | 3250.00 | 0.00 | 0.00 | 10000 | 1.77 |
| BHEL | 2017-06-29 | 210.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 10000 | 500.00 | 0.05 | 0.05 | 50000 | 50000.00 |
| BHEL | 2017-06-29 | 210.00 | PE | 75.75 | 75.75 | 75.75 | 75.75 | 5000 | 378750.00 | 75.75 | 75.75 | 5000 | 5000.00 |
| BHEL | 2017-07-27 | 125.00 | PE | 1.40 | 2.20 | 1.40 | 1.65 | 65000 | 107250.00 | 0.45 | 37.50 | 20000 | 80.00 |
| BHEL | 2017-07-27 | 130.00 | CE | 7.15 | 8.90 | 6.95 | 8.15 | 35000 | 285250.00 | 8.15 | 8.15 | 20000 | 20000.00 |
| BHEL | 2017-07-27 | 130.00 | PE | 3.35 | 4.00 | 3.00 | 3.00 | 75000 | 225000.00 | 0.75 | 33.33 | 20000 | 66.67 |
| BHEL | 2017-07-27 | 135.00 | CE | 6.25 | 6.25 | 4.50 | 5.65 | 45000 | 254250.00 | -1.95 | -25.66 | -10000 | -100.00 |
| BHEL | 2017-07-27 | 135.00 | PE | 5.60 | 6.50 | 5.20 | 5.20 | 35000 | 182000.00 | 1.25 | 31.65 | 20000 | 400.00 |
| BHEL | 2017-07-27 | 140.00 | CE | 3.75 | 3.80 | 2.95 | 3.70 | 410000 | 1517000.00 | -0.85 | -18.68 | 165000 | 50.00 |
| BHEL | 2017-07-27 | 140.00 | PE | 8.90 | 8.90 | 7.85 | 7.85 | 15000 | 117750.00 | 1.85 | 30.83 | -20000 | -100.00 |
| BHEL | 2017-07-27 | 145.00 | CE | 2.65 | 2.65 | 1.80 | 2.30 | 80000 | 184000.00 | -0.90 | -28.12 | 25000 | 45.45 |
| BHEL | 2017-07-27 | 150.00 | CE | 1.25 | 1.40 | 1.05 | 1.20 | 475000 | 570000.00 | -0.50 | -29.41 | 260000 | 39.69 |
| BHEL | 2017-07-27 | 150.00 | PE | 15.15 | 15.15 | 15.15 | 15.15 | 5000 | 75750.00 | 1.90 | 14.34 | 0 | 0.00 |
| BHEL | 2017-07-27 | 160.00 | CE | 0.60 | 0.60 | 0.30 | 0.30 | 10000 | 3000.00 | -0.40 | -57.14 | 5000 | 25.00 |
| BHEL | 2017-07-27 | 160.00 | PE | 24.10 | 24.10 | 24.10 | 24.10 | 5000 | 120500.00 | 24.10 | 24.10 | 0 | 0.00 |
| BHEL | 2017-07-27 | 170.00 | PE | 35.05 | 35.05 | 35.05 | 35.05 | 5000 | 175250.00 | 35.05 | 35.05 | 5000 | 5000.00 |
| BHEL | 2017-07-27 | 210.00 | PE | 74.50 | 74.50 | 74.50 | 74.50 | 5000 | 372500.00 | 74.50 | 74.50 | 0 | 0.00 |