 |
|
|
NSE ADVANCE : 822 NSE DECLINE : 672 UNCHANGED : 50 |
NIFTY ADVANCE : 29 NIFTY DECLINE : 20 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KTKBANK | 2018-04-26 | 100.00 | PE | 0.10 | 0.10 | 0.05 | 0.05 | 19000 | 950.00 | 0.05 | 0.05 | 216600 | 216600.00 |
| KTKBANK | 2018-04-26 | 105.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 11400 | 380.00 | -0.10 | -66.67 | 0 | 0.00 |
| KTKBANK | 2018-04-26 | 110.00 | CE | 9.75 | 9.75 | 9.75 | 9.75 | 3800 | 37050.00 | 0.90 | 10.17 | 0 | 0.00 |
| KTKBANK | 2018-04-26 | 110.00 | PE | 0.20 | 0.20 | 0.20 | 0.20 | 7600 | 1520.00 | -0.05 | -20.00 | 0 | 0.00 |
| KTKBANK | 2018-04-26 | 115.00 | CE | 5.85 | 5.85 | 4.60 | 4.60 | 30400 | 130340.00 | 0.30 | 6.52 | -19000 | -13.16 |
| KTKBANK | 2018-04-26 | 115.00 | PE | 0.80 | 0.80 | 0.40 | 0.70 | 148200 | 83980.00 | -0.15 | -18.75 | -7600 | -2.67 |
| KTKBANK | 2018-04-26 | 120.00 | CE | 1.55 | 2.45 | 1.15 | 1.20 | 357200 | 452200.00 | -0.55 | -28.21 | -3800 | -0.88 |
| KTKBANK | 2018-04-26 | 120.00 | PE | 2.30 | 2.65 | 1.55 | 2.25 | 144400 | 290700.00 | -0.10 | -4.26 | 15200 | 5.56 |
| KTKBANK | 2018-04-26 | 125.00 | CE | 0.50 | 0.70 | 0.25 | 0.35 | 554800 | 144780.00 | -0.30 | -50.00 | -49400 | -7.51 |
| KTKBANK | 2018-04-26 | 125.00 | PE | 5.25 | 6.35 | 4.80 | 6.30 | 102600 | 498750.00 | -1.25 | -19.23 | -72200 | -23.17 |
| KTKBANK | 2018-04-26 | 130.00 | CE | 0.40 | 0.40 | 0.20 | 0.20 | 190000 | 34200.00 | -0.10 | -33.33 | -45600 | -4.10 |
| KTKBANK | 2018-04-26 | 130.00 | PE | 10.60 | 10.60 | 9.80 | 9.80 | 7600 | 74480.00 | -1.85 | -15.88 | -57000 | -100.00 |
| KTKBANK | 2018-04-26 | 135.00 | CE | 0.10 | 0.15 | 0.05 | 0.05 | 64600 | 4940.00 | 0.00 | 0.00 | -41800 | -12.09 |
| KTKBANK | 2018-04-26 | 135.00 | PE | 15.00 | 15.00 | 15.00 | 15.00 | 3800 | 57000.00 | 15.00 | 15.00 | 38000 | 38000.00 |
| KTKBANK | 2018-04-26 | 140.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 45600 | 3800.00 | 0.00 | 0.00 | 7600 | 2.38 |
| KTKBANK | 2018-04-26 | 145.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 22800 | 1140.00 | 0.00 | 0.00 | -7600 | -8.33 |
| KTKBANK | 2018-04-26 | 150.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 3800 | 190.00 | 0.00 | 0.00 | 0 | 0.00 |
| KTKBANK | 2018-04-26 | 150.00 | PE | 30.25 | 30.25 | 30.25 | 30.25 | 3800 | 114950.00 | 30.25 | 30.25 | 26600 | 26600.00 |
| KTKBANK | 2018-04-26 | 160.00 | PE | 40.00 | 40.00 | 40.00 | 40.00 | 3800 | 152000.00 | 40.00 | 40.00 | 193800 | 193800.00 |
| KTKBANK | 2018-04-26 | 180.00 | PE | 58.70 | 58.85 | 58.70 | 58.85 | 30400 | 1789040.00 | 58.85 | 58.85 | 72200 | 72200.00 |
| KTKBANK | 2018-05-31 | 110.00 | PE | 2.00 | 2.00 | 1.80 | 1.80 | 159600 | 267140.00 | -0.15 | -7.50 | 136800 | 1200.00 |
| KTKBANK | 2018-05-31 | 115.00 | PE | 2.95 | 3.45 | 2.95 | 3.45 | 60800 | 182400.00 | -0.60 | -15.79 | 30400 | 36.36 |
| KTKBANK | 2018-05-31 | 120.00 | CE | 5.75 | 6.00 | 5.35 | 5.35 | 38000 | 167200.00 | 0.00 | 0.00 | 22800 | 150.00 |
| KTKBANK | 2018-05-31 | 120.00 | PE | 5.25 | 5.30 | 5.25 | 5.30 | 11400 | 19950.00 | -1.15 | -17.97 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 125.00 | CE | 4.00 | 4.15 | 3.50 | 3.60 | 34200 | 58520.00 | -0.15 | -3.75 | 7600 | 25.00 |
| KTKBANK | 2018-05-31 | 125.00 | PE | 8.00 | 8.10 | 8.00 | 8.10 | 7600 | 30400.00 | -1.00 | -11.11 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 130.00 | CE | 2.50 | 2.60 | 2.20 | 2.20 | 49400 | 43700.00 | -0.30 | -11.54 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 135.00 | CE | 1.50 | 1.50 | 1.50 | 1.50 | 3800 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 135.00 | PE | 15.50 | 15.50 | 15.50 | 15.50 | 3800 | 58900.00 | 15.50 | 15.50 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 150.00 | PE | 29.25 | 29.25 | 29.25 | 29.25 | 3800 | 111150.00 | 29.25 | 29.25 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 160.00 | PE | 38.25 | 39.60 | 38.05 | 39.60 | 19000 | 752400.00 | 39.60 | 39.60 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 165.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 3800 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 165.00 | PE | 44.10 | 44.10 | 44.10 | 44.10 | 3800 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 170.00 | PE | 49.30 | 49.30 | 49.30 | 49.30 | 3800 | 187340.00 | 49.30 | 49.30 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 180.00 | CE | 0.05 | 0.10 | 0.05 | 0.10 | 15200 | 570.00 | 0.05 | 0.05 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 180.00 | PE | 58.20 | 59.00 | 58.20 | 59.00 | 19000 | 889200.00 | 58.50 | 58.50 | 0 | 0.00 |
| KTKBANK | 2018-05-31 | 190.00 | PE | 70.00 | 70.00 | 70.00 | 70.00 | 3800 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |