 |
|
|
NSE ADVANCE : 751 NSE DECLINE : 725 UNCHANGED : 62 |
NIFTY ADVANCE : 35 NIFTY DECLINE : 14 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GLENMARK | 2018-06-28 | 500.00 | PE | 0.40 | 0.40 | 0.35 | 0.35 | 5400 | 1890.00 | -0.05 | -12.50 | -51300 | -100.00 |
| GLENMARK | 2018-06-28 | 510.00 | PE | 0.50 | 0.50 | 0.45 | 0.45 | 2700 | 1215.00 | -0.25 | -35.71 | -21600 | -100.00 |
| GLENMARK | 2018-06-28 | 520.00 | CE | 82.30 | 84.35 | 82.30 | 84.35 | 2700 | 227745.00 | 9.35 | 12.47 | -17100 | -100.00 |
| GLENMARK | 2018-06-28 | 520.00 | PE | 0.95 | 0.95 | 0.45 | 0.60 | 3600 | 2160.00 | -0.40 | -40.00 | -54900 | -100.00 |
| GLENMARK | 2018-06-28 | 530.00 | PE | 0.60 | 0.60 | 0.50 | 0.50 | 7200 | 3600.00 | -0.45 | -47.37 | -36900 | -100.00 |
| GLENMARK | 2018-06-28 | 540.00 | CE | 62.00 | 64.70 | 62.00 | 64.70 | 2700 | 174690.00 | 9.70 | 17.64 | -1800 | -4.35 |
| GLENMARK | 2018-06-28 | 540.00 | PE | 0.85 | 0.95 | 0.50 | 0.50 | 10800 | 5400.00 | -0.30 | -37.50 | -5400 | -10.71 |
| GLENMARK | 2018-06-28 | 550.00 | CE | 58.65 | 58.65 | 54.50 | 54.50 | 1800 | 98100.00 | 13.50 | 32.93 | -900 | -2.44 |
| GLENMARK | 2018-06-28 | 550.00 | PE | 1.00 | 1.90 | 0.75 | 0.75 | 16200 | 12150.00 | -0.40 | -34.78 | -1800 | -3.23 |
| GLENMARK | 2018-06-28 | 560.00 | CE | 44.50 | 46.00 | 43.80 | 44.50 | 8100 | 360450.00 | -1.95 | -4.20 | 0 | 0.00 |
| GLENMARK | 2018-06-28 | 560.00 | PE | 2.75 | 2.75 | 1.45 | 1.45 | 44100 | 63945.00 | -0.85 | -36.96 | 17100 | 11.05 |
| GLENMARK | 2018-06-28 | 570.00 | CE | 34.00 | 35.50 | 30.00 | 35.50 | 3600 | 127800.00 | 7.65 | 27.47 | -900 | -3.33 |
| GLENMARK | 2018-06-28 | 570.00 | PE | 2.70 | 3.80 | 2.05 | 2.05 | 18900 | 38745.00 | -1.20 | -36.92 | 0 | 0.00 |
| GLENMARK | 2018-06-28 | 580.00 | CE | 25.00 | 29.50 | 24.40 | 24.40 | 7200 | 175680.00 | -2.75 | -10.13 | -2700 | -5.66 |
| GLENMARK | 2018-06-28 | 580.00 | PE | 4.00 | 5.60 | 3.40 | 4.00 | 70200 | 280800.00 | 0.05 | 1.27 | -900 | -1.08 |
| GLENMARK | 2018-06-28 | 590.00 | CE | 16.95 | 22.00 | 16.00 | 17.10 | 57600 | 984960.00 | -2.75 | -13.85 | -4500 | -10.42 |
| GLENMARK | 2018-06-28 | 590.00 | PE | 8.25 | 8.30 | 5.20 | 6.90 | 65700 | 453330.00 | -0.25 | -3.50 | 6300 | 17.07 |
| GLENMARK | 2018-06-28 | 600.00 | CE | 12.05 | 15.90 | 10.30 | 12.05 | 693900 | 8361495.00 | -2.55 | -17.47 | 6300 | 4.02 |
| GLENMARK | 2018-06-28 | 600.00 | PE | 13.45 | 14.25 | 8.50 | 10.50 | 164700 | 1729350.00 | -0.55 | -4.98 | 9900 | 28.21 |
| GLENMARK | 2018-06-28 | 610.00 | CE | 8.25 | 11.20 | 6.60 | 7.55 | 453600 | 3424680.00 | -2.40 | -24.12 | -1800 | -1.19 |
| GLENMARK | 2018-06-28 | 610.00 | PE | 15.25 | 17.00 | 14.55 | 15.05 | 7200 | 108360.00 | -0.20 | -1.31 | 0 | 0.00 |
| GLENMARK | 2018-06-28 | 620.00 | CE | 7.25 | 8.10 | 4.10 | 4.95 | 383400 | 1897830.00 | -2.25 | -31.25 | 2700 | 2.13 |
| GLENMARK | 2018-06-28 | 620.00 | PE | 23.85 | 25.55 | 22.25 | 22.25 | 7200 | 160200.00 | -2.00 | -8.25 | -2700 | -100.00 |
| GLENMARK | 2018-06-28 | 630.00 | CE | 4.00 | 5.65 | 2.65 | 3.60 | 86400 | 311040.00 | -1.50 | -29.41 | 8100 | 12.00 |
| GLENMARK | 2018-06-28 | 640.00 | CE | 2.80 | 3.90 | 1.70 | 2.35 | 90000 | 211500.00 | -1.10 | -31.88 | 2700 | 5.26 |
| GLENMARK | 2018-06-28 | 650.00 | CE | 2.10 | 2.50 | 1.25 | 1.55 | 16200 | 25110.00 | -0.95 | -38.00 | 2700 | 14.29 |
| GLENMARK | 2018-06-28 | 660.00 | CE | 1.30 | 1.30 | 0.55 | 0.55 | 2700 | 1485.00 | -0.45 | -45.00 | 0 | 0.00 |
| GLENMARK | 2018-07-26 | 590.00 | PE | 17.90 | 17.90 | 17.90 | 17.90 | 1000 | 17900.00 | -6.10 | -25.42 | 0 | 0.00 |
| GLENMARK | 2018-07-26 | 600.00 | PE | 23.00 | 24.20 | 22.00 | 22.00 | 7000 | 154000.00 | 22.00 | 22.00 | 0 | 0.00 |
| GLENMARK | 2018-07-26 | 610.00 | CE | 25.50 | 25.50 | 22.40 | 22.40 | 3000 | 67200.00 | -1.60 | -6.67 | 1000 | 25.00 |
| GLENMARK | 2018-07-26 | 620.00 | CE | 16.60 | 20.90 | 16.60 | 16.70 | 8000 | 133600.00 | -2.00 | -10.70 | 3000 | 100.00 |
| GLENMARK | 2018-07-26 | 630.00 | CE | 16.00 | 16.00 | 13.40 | 13.80 | 5000 | 69000.00 | -2.55 | -15.60 | 3000 | 60.00 |
| GLENMARK | 2018-07-26 | 640.00 | CE | 11.05 | 13.20 | 10.00 | 10.00 | 5000 | 50000.00 | -2.50 | -20.00 | 4000 | 200.00 |
| GLENMARK | 2018-07-26 | 650.00 | CE | 7.65 | 10.00 | 7.65 | 10.00 | 9000 | 90000.00 | -0.20 | -1.96 | 5000 | 166.67 |