 |
|
|
NSE ADVANCE : 890 NSE DECLINE : 609 UNCHANGED : 50 |
NIFTY ADVANCE : 30 NIFTY DECLINE : 19 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JINDALSTEL | 2018-04-26 | 180.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 27000 | 1350.00 | 0.05 | 0.05 | 63000 | 63000.00 |
| JINDALSTEL | 2018-04-26 | 185.00 | CE | 77.70 | 77.70 | 77.70 | 77.70 | 4500 | 349650.00 | 77.70 | 77.70 | 0 | 0.00 |
| JINDALSTEL | 2018-04-26 | 185.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 9000 | 900.00 | 0.10 | 0.10 | 0 | 0.00 |
| JINDALSTEL | 2018-04-26 | 190.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 18000 | 900.00 | 0.00 | 0.00 | -238500 | -100.00 |
| JINDALSTEL | 2018-04-26 | 195.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 54000 | 5400.00 | 0.10 | 0.10 | 76500 | 76500.00 |
| JINDALSTEL | 2018-04-26 | 200.00 | PE | 0.10 | 0.10 | 0.05 | 0.05 | 76500 | 3825.00 | -0.10 | -66.67 | -31500 | -7.29 |
| JINDALSTEL | 2018-04-26 | 205.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 13500 | 1350.00 | -0.05 | -33.33 | 4500 | 6.67 |
| JINDALSTEL | 2018-04-26 | 210.00 | CE | 45.55 | 52.75 | 45.55 | 52.75 | 13500 | 712125.00 | 52.75 | 52.75 | 0 | 0.00 |
| JINDALSTEL | 2018-04-26 | 210.00 | PE | 0.15 | 0.15 | 0.10 | 0.15 | 99000 | 14850.00 | -0.05 | -25.00 | -36000 | -5.59 |
| JINDALSTEL | 2018-04-26 | 215.00 | CE | 49.25 | 49.25 | 46.30 | 46.30 | 63000 | 2916900.00 | 11.15 | 31.72 | -22500 | -26.32 |
| JINDALSTEL | 2018-04-26 | 215.00 | PE | 0.25 | 0.25 | 0.20 | 0.25 | 112500 | 28125.00 | -0.10 | -28.57 | 22500 | 6.58 |
| JINDALSTEL | 2018-04-26 | 220.00 | CE | 41.00 | 42.80 | 41.00 | 42.80 | 13500 | 577800.00 | 42.80 | 42.80 | 238500 | 238500.00 |
| JINDALSTEL | 2018-04-26 | 220.00 | PE | 0.40 | 0.40 | 0.20 | 0.25 | 346500 | 86625.00 | -0.30 | -54.55 | -121500 | -11.89 |
| JINDALSTEL | 2018-04-26 | 225.00 | CE | 36.40 | 36.40 | 35.00 | 35.50 | 18000 | 639000.00 | 8.15 | 29.80 | -4500 | -3.70 |
| JINDALSTEL | 2018-04-26 | 225.00 | PE | 0.40 | 0.50 | 0.30 | 0.30 | 360000 | 108000.00 | -0.35 | -53.85 | -144000 | -25.00 |
| JINDALSTEL | 2018-04-26 | 230.00 | CE | 25.00 | 32.70 | 24.90 | 30.50 | 108000 | 3294000.00 | 8.60 | 39.27 | -45000 | -11.90 |
| JINDALSTEL | 2018-04-26 | 230.00 | PE | 0.65 | 0.65 | 0.40 | 0.40 | 913500 | 365400.00 | -0.55 | -57.89 | -274500 | -24.60 |
| JINDALSTEL | 2018-04-26 | 235.00 | CE | 22.50 | 31.50 | 22.50 | 25.30 | 72000 | 1821600.00 | 7.45 | 41.74 | -31500 | -20.59 |
| JINDALSTEL | 2018-04-26 | 235.00 | PE | 0.85 | 0.95 | 0.50 | 0.50 | 648000 | 324000.00 | -0.75 | -60.00 | -153000 | -32.38 |
| JINDALSTEL | 2018-04-26 | 240.00 | CE | 14.30 | 24.60 | 14.30 | 20.65 | 760500 | 15704325.00 | 7.80 | 60.70 | -319500 | -45.22 |
| JINDALSTEL | 2018-04-26 | 240.00 | PE | 1.40 | 1.60 | 0.60 | 0.70 | 1827000 | 1278900.00 | -1.35 | -65.85 | -121500 | -8.23 |
| JINDALSTEL | 2018-04-26 | 245.00 | CE | 11.50 | 19.55 | 11.50 | 16.00 | 180000 | 2880000.00 | 7.20 | 81.82 | -99000 | -37.93 |
| JINDALSTEL | 2018-04-26 | 245.00 | PE | 2.55 | 2.80 | 0.90 | 1.20 | 1381500 | 1657800.00 | -2.20 | -64.71 | -108000 | -18.46 |
| JINDALSTEL | 2018-04-26 | 250.00 | CE | 6.75 | 15.55 | 6.40 | 12.10 | 3172500 | 38387248.00 | 6.15 | 103.36 | -508500 | -37.67 |
| JINDALSTEL | 2018-04-26 | 250.00 | PE | 4.20 | 4.70 | 1.40 | 1.90 | 5013000 | 9524700.00 | -3.40 | -64.15 | 342000 | 44.97 |
| JINDALSTEL | 2018-04-26 | 255.00 | CE | 4.50 | 11.45 | 4.05 | 8.60 | 3060000 | 26316000.00 | 4.90 | 132.43 | -180000 | -21.86 |
| JINDALSTEL | 2018-04-26 | 255.00 | PE | 7.15 | 7.15 | 2.35 | 3.20 | 2601000 | 8323200.00 | -5.15 | -61.68 | 387000 | 140.98 |
| JINDALSTEL | 2018-04-26 | 260.00 | CE | 3.10 | 7.95 | 2.75 | 5.65 | 9657000 | 54562048.00 | 3.15 | 126.00 | -346500 | -18.64 |
| JINDALSTEL | 2018-04-26 | 260.00 | PE | 9.10 | 9.10 | 3.75 | 5.20 | 2925000 | 15210000.00 | -5.55 | -51.63 | 742500 | 323.53 |
| JINDALSTEL | 2018-04-26 | 265.00 | CE | 1.95 | 5.40 | 1.85 | 3.65 | 3870000 | 14125500.00 | 2.10 | 135.48 | 67500 | 13.64 |
| JINDALSTEL | 2018-04-26 | 265.00 | PE | 9.45 | 9.45 | 6.15 | 7.90 | 117000 | 924300.00 | -8.10 | -50.62 | 22500 | 125.00 |
| JINDALSTEL | 2018-04-26 | 270.00 | CE | 1.50 | 3.50 | 1.30 | 2.35 | 5436000 | 12774600.00 | 1.25 | 113.64 | 270000 | 25.53 |
| JINDALSTEL | 2018-04-26 | 270.00 | PE | 11.40 | 11.60 | 9.00 | 11.15 | 94500 | 1053675.00 | -8.55 | -43.40 | 31500 | 116.67 |
| JINDALSTEL | 2018-04-26 | 275.00 | CE | 1.00 | 2.15 | 1.00 | 1.40 | 1174500 | 1644300.00 | 0.65 | 86.67 | 252000 | 87.50 |
| JINDALSTEL | 2018-04-26 | 275.00 | PE | 15.30 | 15.30 | 14.40 | 14.40 | 18000 | 259200.00 | 14.40 | 14.40 | 9000 | 9000.00 |
| JINDALSTEL | 2018-04-26 | 280.00 | CE | 0.80 | 1.35 | 0.65 | 0.90 | 1521000 | 1368900.00 | 0.30 | 50.00 | 40500 | 6.77 |
| JINDALSTEL | 2018-04-26 | 280.00 | PE | 18.85 | 18.85 | 18.85 | 18.85 | 9000 | 169650.00 | 18.85 | 18.85 | 45000 | 45000.00 |
| JINDALSTEL | 2018-04-26 | 285.00 | CE | 0.55 | 0.85 | 0.50 | 0.60 | 432000 | 259200.00 | 0.15 | 33.33 | 49500 | 42.31 |
| JINDALSTEL | 2018-04-26 | 290.00 | CE | 0.35 | 0.55 | 0.30 | 0.35 | 688500 | 240975.00 | 0.05 | 16.67 | -4500 | -1.54 |
| JINDALSTEL | 2018-04-26 | 295.00 | CE | 0.45 | 0.45 | 0.45 | 0.45 | 4500 | 2025.00 | 0.45 | 0.45 | 13500 | 13500.00 |
| JINDALSTEL | 2018-04-26 | 300.00 | CE | 0.25 | 0.40 | 0.15 | 0.20 | 130500 | 26100.00 | 0.05 | 33.33 | 49500 | 21.57 |
| JINDALSTEL | 2018-05-31 | 220.00 | PE | 2.30 | 2.30 | 2.00 | 2.00 | 9000 | 18000.00 | 2.00 | 2.00 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 225.00 | PE | 2.70 | 2.75 | 2.70 | 2.70 | 22500 | 60750.00 | 2.70 | 2.70 | 13500 | 13500.00 |
| JINDALSTEL | 2018-05-31 | 230.00 | PE | 4.30 | 4.35 | 3.00 | 3.00 | 40500 | 121500.00 | -3.00 | -50.00 | 18000 | 80.00 |
| JINDALSTEL | 2018-05-31 | 235.00 | PE | 5.60 | 5.60 | 4.60 | 4.60 | 27000 | 124200.00 | -2.30 | -33.33 | 9000 | 200.00 |
| JINDALSTEL | 2018-05-31 | 240.00 | PE | 7.35 | 7.40 | 5.05 | 5.05 | 126000 | 636300.00 | -3.65 | -41.95 | 67500 | 83.33 |
| JINDALSTEL | 2018-05-31 | 245.00 | CE | 24.00 | 24.00 | 24.00 | 24.00 | 4500 | 108000.00 | 24.00 | 24.00 | 4500 | 4500.00 |
| JINDALSTEL | 2018-05-31 | 245.00 | PE | 7.35 | 7.40 | 6.45 | 6.90 | 27000 | 186300.00 | -3.70 | -34.91 | 9000 | 200.00 |
| JINDALSTEL | 2018-05-31 | 250.00 | CE | 17.05 | 22.00 | 17.05 | 21.95 | 58500 | 1284075.00 | 6.65 | 43.46 | 22500 | 38.46 |
| JINDALSTEL | 2018-05-31 | 250.00 | PE | 10.95 | 11.10 | 8.10 | 9.00 | 378000 | 3402000.00 | -4.00 | -30.77 | 297000 | 3300.00 |
| JINDALSTEL | 2018-05-31 | 255.00 | CE | 19.50 | 19.90 | 19.50 | 19.90 | 9000 | 179100.00 | 7.50 | 60.48 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 255.00 | PE | 10.95 | 11.15 | 9.70 | 11.00 | 31500 | 346500.00 | -4.35 | -28.34 | 18000 | 40.00 |
| JINDALSTEL | 2018-05-31 | 260.00 | CE | 12.50 | 17.00 | 12.50 | 15.60 | 274500 | 4282200.00 | 4.85 | 45.12 | 153000 | 200.00 |
| JINDALSTEL | 2018-05-31 | 260.00 | PE | 15.00 | 15.25 | 12.00 | 13.60 | 94500 | 1285200.00 | 13.60 | 13.60 | 67500 | 67500.00 |
| JINDALSTEL | 2018-05-31 | 265.00 | CE | 10.65 | 14.25 | 10.65 | 12.70 | 85500 | 1085850.00 | 12.70 | 12.70 | 54000 | 54000.00 |
| JINDALSTEL | 2018-05-31 | 265.00 | PE | 15.55 | 15.55 | 15.55 | 15.55 | 27000 | 419850.00 | 15.55 | 15.55 | 22500 | 22500.00 |
| JINDALSTEL | 2018-05-31 | 270.00 | CE | 8.75 | 12.55 | 8.50 | 11.25 | 958500 | 10783125.00 | 3.45 | 44.23 | 391500 | 1087.50 |
| JINDALSTEL | 2018-05-31 | 270.00 | PE | 16.50 | 16.50 | 16.50 | 16.50 | 27000 | 445500.00 | 16.50 | 16.50 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 275.00 | CE | 9.70 | 10.25 | 9.20 | 9.20 | 90000 | 828000.00 | 9.20 | 9.20 | 54000 | 54000.00 |
| JINDALSTEL | 2018-05-31 | 280.00 | CE | 6.00 | 8.95 | 6.00 | 7.80 | 1386000 | 10810800.00 | 2.60 | 50.00 | 846000 | 1709.09 |
| JINDALSTEL | 2018-05-31 | 290.00 | CE | 4.20 | 6.25 | 4.20 | 5.80 | 153000 | 887400.00 | 2.30 | 65.71 | 117000 | 288.89 |
| JINDALSTEL | 2018-05-31 | 290.00 | PE | 30.55 | 30.55 | 30.55 | 30.55 | 4500 | 137475.00 | 30.55 | 30.55 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 295.00 | CE | 4.70 | 4.70 | 4.70 | 4.70 | 18000 | 84600.00 | 4.70 | 4.70 | 9000 | 9000.00 |
| JINDALSTEL | 2018-05-31 | 300.00 | CE | 3.00 | 4.45 | 3.00 | 3.80 | 139500 | 530100.00 | 3.80 | 3.80 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 300.00 | PE | 40.55 | 40.55 | 40.55 | 40.55 | 22500 | 912375.00 | 40.55 | 40.55 | 13500 | 13500.00 |
| JINDALSTEL | 2018-05-31 | 305.00 | CE | 3.10 | 3.10 | 3.10 | 3.10 | 4500 | 13950.00 | 3.10 | 3.10 | 0 | 0.00 |
| JINDALSTEL | 2018-05-31 | 320.00 | CE | 1.75 | 2.00 | 1.75 | 2.00 | 13500 | 27000.00 | 2.00 | 2.00 | 0 | 0.00 |