 |
|
|
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 |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KTKBANK | 2017-06-29 | 145.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 7375 | 737.50 | 0.10 | 0.10 | 88500 | 88500.00 |
| KTKBANK | 2017-06-29 | 150.00 | PE | 0.20 | 0.70 | 0.20 | 0.25 | 405625 | 101406.25 | 0.15 | 150.00 | -44250 | -10.71 |
| KTKBANK | 2017-06-29 | 155.00 | CE | 9.30 | 11.65 | 9.30 | 11.65 | 51625 | 601431.25 | 11.65 | 11.65 | 29500 | 29500.00 |
| KTKBANK | 2017-06-29 | 155.00 | PE | 0.30 | 1.35 | 0.30 | 0.35 | 1320125 | 462043.75 | 0.35 | 0.35 | 324500 | 324500.00 |
| KTKBANK | 2017-06-29 | 160.00 | CE | 7.30 | 7.30 | 4.40 | 6.25 | 361375 | 2258593.75 | -6.85 | -52.29 | -44250 | -14.63 |
| KTKBANK | 2017-06-29 | 160.00 | PE | 0.30 | 2.80 | 0.30 | 0.95 | 4388125 | 4168718.75 | 0.70 | 280.00 | 213875 | 40.28 |
| KTKBANK | 2017-06-29 | 165.00 | CE | 3.75 | 3.75 | 1.95 | 2.75 | 1858500 | 5110875.00 | -8.20 | -74.89 | 29500 | 5.56 |
| KTKBANK | 2017-06-29 | 165.00 | PE | 0.70 | 5.10 | 0.70 | 2.20 | 2470625 | 5435375.00 | 1.75 | 388.89 | 14750 | 2.78 |
| KTKBANK | 2017-06-29 | 170.00 | CE | 2.80 | 2.80 | 0.80 | 0.95 | 4004625 | 3804393.75 | -2.25 | -70.31 | 243375 | 35.87 |
| KTKBANK | 2017-06-29 | 170.00 | PE | 1.65 | 9.00 | 1.65 | 5.85 | 1069375 | 6255844.00 | 4.35 | 290.00 | -243375 | -37.50 |
| KTKBANK | 2017-06-29 | 175.00 | CE | 1.00 | 1.00 | 0.30 | 0.35 | 2758250 | 965387.50 | -0.90 | -72.00 | -22125 | -1.71 |
| KTKBANK | 2017-06-29 | 175.00 | PE | 5.80 | 13.20 | 5.80 | 10.25 | 331875 | 3401718.75 | 6.00 | 141.18 | -81125 | -9.09 |
| KTKBANK | 2017-06-29 | 180.00 | CE | 0.40 | 0.40 | 0.20 | 0.20 | 1578250 | 315650.00 | -0.35 | -63.64 | -221250 | -8.00 |
| KTKBANK | 2017-06-29 | 180.00 | PE | 13.70 | 15.00 | 13.70 | 15.00 | 22125 | 331875.00 | 6.75 | 81.82 | -14750 | -2.02 |
| KTKBANK | 2017-06-29 | 185.00 | CE | 0.20 | 0.20 | 0.10 | 0.15 | 236000 | 35400.00 | -0.10 | -40.00 | -88500 | -10.81 |
| KTKBANK | 2017-06-29 | 185.00 | PE | 18.40 | 18.40 | 18.40 | 18.40 | 14750 | 271400.00 | 18.40 | 18.40 | 51625 | 51625.00 |
| KTKBANK | 2017-06-29 | 190.00 | CE | 0.15 | 0.15 | 0.05 | 0.10 | 427750 | 42775.00 | -0.05 | -33.33 | -88500 | -9.09 |
| KTKBANK | 2017-06-29 | 195.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 36875 | 1843.75 | 0.00 | 0.00 | -7375 | -10.00 |
| KTKBANK | 2017-06-29 | 200.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 88500 | 4425.00 | 0.00 | 0.00 | -51625 | -8.64 |
| KTKBANK | 2017-07-27 | 150.00 | PE | 1.00 | 2.65 | 1.00 | 2.10 | 72200 | 151620.00 | 2.10 | 2.10 | 45600 | 45600.00 |
| KTKBANK | 2017-07-27 | 160.00 | CE | 8.00 | 8.00 | 8.00 | 8.00 | 7600 | 60800.00 | 8.00 | 8.00 | 0 | 0.00 |
| KTKBANK | 2017-07-27 | 160.00 | PE | 4.30 | 4.30 | 4.30 | 4.30 | 3800 | 16340.00 | 1.25 | 40.98 | 0 | 0.00 |
| KTKBANK | 2017-07-27 | 165.00 | CE | 5.50 | 6.15 | 5.10 | 5.40 | 30400 | 164160.00 | 5.40 | 5.40 | 22800 | 22800.00 |
| KTKBANK | 2017-07-27 | 170.00 | CE | 3.75 | 4.40 | 2.80 | 3.80 | 182400 | 693120.00 | -2.10 | -35.59 | 91200 | 1200.00 |
| KTKBANK | 2017-07-27 | 170.00 | PE | 9.40 | 12.00 | 9.40 | 11.80 | 38000 | 448400.00 | 4.80 | 68.57 | 19000 | 45.45 |
| KTKBANK | 2017-07-27 | 175.00 | CE | 2.65 | 2.95 | 2.00 | 2.50 | 72200 | 180500.00 | -1.50 | -37.50 | 11400 | 60.00 |
| KTKBANK | 2017-07-27 | 180.00 | CE | 2.30 | 2.30 | 1.35 | 1.70 | 133000 | 226100.00 | -0.95 | -35.85 | 76000 | 31.25 |
| KTKBANK | 2017-07-27 | 180.00 | PE | 19.30 | 19.50 | 19.30 | 19.50 | 7600 | 148200.00 | 7.40 | 61.16 | -38000 | -100.00 |
| KTKBANK | 2017-07-27 | 185.00 | CE | 1.50 | 1.50 | 0.95 | 1.15 | 57000 | 65550.00 | 1.15 | 1.15 | 41800 | 41800.00 |
| KTKBANK | 2017-07-27 | 190.00 | CE | 0.90 | 0.90 | 0.90 | 0.90 | 3800 | 3420.00 | -0.25 | -21.74 | 0 | 0.00 |