 |
|
|
NSE ADVANCE : 469 NSE DECLINE : 1021 UNCHANGED : 49 |
NIFTY ADVANCE : 15 NIFTY DECLINE : 34 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JINDALSTEL | 2018-06-28 | 180.00 | PE | 0.15 | 0.20 | 0.15 | 0.20 | 6750 | 1350.00 | -0.10 | -33.33 | -4500 | -11.11 |
| JINDALSTEL | 2018-06-28 | 190.00 | PE | 0.30 | 0.35 | 0.25 | 0.35 | 15750 | 5512.50 | 0.05 | 16.67 | -6750 | -10.00 |
| JINDALSTEL | 2018-06-28 | 200.00 | PE | 0.60 | 0.85 | 0.45 | 0.70 | 216000 | 151200.00 | 0.20 | 40.00 | -45000 | -15.04 |
| JINDALSTEL | 2018-06-28 | 210.00 | CE | 19.00 | 20.45 | 13.15 | 17.05 | 49500 | 843975.00 | -6.00 | -26.03 | -9000 | -33.33 |
| JINDALSTEL | 2018-06-28 | 210.00 | PE | 1.10 | 2.00 | 1.00 | 1.70 | 704250 | 1197225.00 | 0.50 | 41.67 | -11250 | -1.59 |
| JINDALSTEL | 2018-06-28 | 220.00 | CE | 12.00 | 13.50 | 9.30 | 9.50 | 686250 | 6519375.00 | -4.30 | -31.16 | -65250 | -29.00 |
| JINDALSTEL | 2018-06-28 | 220.00 | PE | 2.50 | 4.55 | 2.50 | 4.00 | 2259000 | 9036000.00 | 1.15 | 40.35 | -49500 | -1.93 |
| JINDALSTEL | 2018-06-28 | 230.00 | CE | 9.40 | 9.40 | 3.95 | 4.05 | 4979250 | 20165962.00 | -3.00 | -42.55 | 418500 | 21.91 |
| JINDALSTEL | 2018-06-28 | 230.00 | PE | 5.50 | 9.15 | 5.50 | 8.00 | 2191500 | 17532000.00 | 2.10 | 35.59 | -292500 | -27.03 |
| JINDALSTEL | 2018-06-28 | 240.00 | CE | 3.05 | 3.05 | 1.45 | 1.55 | 3332250 | 5164987.50 | -1.60 | -50.79 | 139500 | 7.54 |
| JINDALSTEL | 2018-06-28 | 240.00 | PE | 14.25 | 15.90 | 12.25 | 15.50 | 130500 | 2022750.00 | 3.65 | 30.80 | -20250 | -3.38 |
| JINDALSTEL | 2018-06-28 | 250.00 | CE | 1.20 | 1.20 | 0.55 | 0.55 | 1066500 | 586575.00 | -0.65 | -54.17 | 45000 | 2.85 |
| JINDALSTEL | 2018-06-28 | 250.00 | PE | 21.95 | 25.00 | 20.65 | 25.00 | 54000 | 1350000.00 | 3.25 | 14.94 | -11250 | -4.55 |
| JINDALSTEL | 2018-06-28 | 260.00 | CE | 0.40 | 0.40 | 0.30 | 0.30 | 186750 | 56025.00 | -0.20 | -40.00 | -51750 | -7.80 |
| JINDALSTEL | 2018-06-28 | 270.00 | CE | 0.15 | 0.20 | 0.10 | 0.10 | 150750 | 15075.00 | -0.15 | -60.00 | 4500 | 1.12 |
| JINDALSTEL | 2018-06-28 | 280.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 42750 | 2137.50 | -0.05 | -50.00 | -11250 | -6.85 |
| JINDALSTEL | 2018-06-28 | 290.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 6750 | 337.50 | -0.05 | -50.00 | -2250 | -4.00 |
| JINDALSTEL | 2018-06-28 | 300.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 2250 | 112.50 | 0.05 | 0.05 | 0 | 0.00 |
| JINDALSTEL | 2018-07-26 | 200.00 | PE | 2.80 | 3.90 | 2.80 | 3.90 | 20250 | 78975.00 | 0.10 | 2.63 | 4500 | 8.33 |
| JINDALSTEL | 2018-07-26 | 210.00 | PE | 4.80 | 6.45 | 4.80 | 6.45 | 20250 | 130612.50 | 1.75 | 37.23 | 13500 | 30.00 |
| JINDALSTEL | 2018-07-26 | 220.00 | CE | 16.65 | 16.90 | 16.65 | 16.90 | 4500 | 76050.00 | -1.75 | -9.38 | 0 | 0.00 |
| JINDALSTEL | 2018-07-26 | 220.00 | PE | 9.20 | 10.30 | 9.20 | 10.30 | 9000 | 92700.00 | 0.40 | 4.04 | 2250 | 16.67 |
| JINDALSTEL | 2018-07-26 | 230.00 | CE | 13.50 | 13.50 | 11.50 | 11.70 | 92250 | 1079325.00 | -2.65 | -18.47 | 38250 | 43.59 |
| JINDALSTEL | 2018-07-26 | 230.00 | PE | 12.10 | 15.35 | 12.10 | 15.35 | 49500 | 759825.00 | 1.05 | 7.34 | 33750 | 88.24 |
| JINDALSTEL | 2018-07-26 | 240.00 | CE | 8.50 | 9.10 | 7.70 | 7.80 | 31500 | 245700.00 | -1.55 | -16.58 | 20250 | 52.94 |
| JINDALSTEL | 2018-07-26 | 240.00 | PE | 18.15 | 20.20 | 17.45 | 20.00 | 18000 | 360000.00 | 3.40 | 20.48 | 9000 | 30.77 |
| JINDALSTEL | 2018-07-26 | 250.00 | CE | 5.95 | 6.25 | 4.75 | 5.25 | 49500 | 259875.00 | -1.20 | -18.60 | -40500 | -100.00 |
| JINDALSTEL | 2018-07-26 | 260.00 | CE | 3.90 | 4.10 | 3.20 | 3.25 | 13500 | 43875.00 | -0.65 | -16.67 | 4500 | 16.67 |