 |
|
|
NSE ADVANCE : 848 NSE DECLINE : 579 UNCHANGED : 73 |
NIFTY ADVANCE : 42 NIFTY DECLINE : 8 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECHM | 2019-04-25 | 700.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 2400 | 120.00 | 0.05 | 0.05 | 16800 | 16800.00 |
| TECHM | 2019-04-25 | 720.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 1200 | 60.00 | 0.00 | 0.00 | -60000 | -100.00 |
| TECHM | 2019-04-25 | 740.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 12000 | 600.00 | -0.05 | -50.00 | -9600 | -20.51 |
| TECHM | 2019-04-25 | 750.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 2400 | 120.00 | 0.00 | 0.00 | 0 | 0.00 |
| TECHM | 2019-04-25 | 760.00 | CE | 53.00 | 56.40 | 53.00 | 56.40 | 3600 | 203040.00 | 56.40 | 56.40 | 8400 | 8400.00 |
| TECHM | 2019-04-25 | 760.00 | PE | 0.20 | 0.20 | 0.05 | 0.05 | 8400 | 420.00 | -0.20 | -80.00 | -69600 | -100.00 |
| TECHM | 2019-04-25 | 770.00 | PE | 0.05 | 0.10 | 0.05 | 0.10 | 14400 | 1440.00 | -0.20 | -66.67 | -6000 | -10.87 |
| TECHM | 2019-04-25 | 780.00 | CE | 27.40 | 40.00 | 27.40 | 40.00 | 38400 | 1536000.00 | 14.10 | 54.44 | -18000 | -27.27 |
| TECHM | 2019-04-25 | 780.00 | PE | 0.20 | 0.55 | 0.05 | 0.05 | 66000 | 3300.00 | -0.65 | -92.86 | -12000 | -11.11 |
| TECHM | 2019-04-25 | 790.00 | CE | 23.50 | 27.75 | 22.60 | 27.70 | 24000 | 664800.00 | 10.10 | 57.39 | -16800 | -45.16 |
| TECHM | 2019-04-25 | 790.00 | PE | 1.05 | 1.30 | 0.15 | 0.15 | 109200 | 16380.00 | -1.70 | -91.89 | -24000 | -36.36 |
| TECHM | 2019-04-25 | 800.00 | CE | 11.70 | 21.20 | 10.95 | 19.00 | 628800 | 11947200.00 | 8.75 | 85.37 | -295200 | -51.79 |
| TECHM | 2019-04-25 | 800.00 | PE | 3.95 | 3.95 | 0.10 | 0.30 | 530400 | 159120.00 | -3.60 | -92.31 | -98400 | -36.28 |
| TECHM | 2019-04-25 | 810.00 | CE | 7.00 | 11.10 | 5.70 | 9.70 | 1352400 | 13118280.00 | 4.65 | 92.08 | -159600 | -47.00 |
| TECHM | 2019-04-25 | 810.00 | PE | 8.05 | 8.05 | 0.50 | 1.00 | 282000 | 282000.00 | -9.50 | -90.48 | 86400 | 1800.00 |
| TECHM | 2019-04-25 | 820.00 | CE | 2.90 | 4.75 | 2.50 | 3.65 | 1682400 | 6140760.00 | 1.45 | 65.91 | -42000 | -10.42 |
| TECHM | 2019-04-25 | 820.00 | PE | 12.80 | 12.80 | 3.60 | 4.95 | 99600 | 493020.00 | -15.05 | -75.25 | 34800 | 223.08 |
| TECHM | 2019-04-25 | 830.00 | CE | 0.90 | 1.85 | 0.80 | 0.90 | 448800 | 403920.00 | 0.20 | 28.57 | -7200 | -4.92 |
| TECHM | 2019-04-25 | 840.00 | CE | 0.25 | 0.75 | 0.25 | 0.35 | 193200 | 67620.00 | 0.00 | 0.00 | -26400 | -11.17 |
| TECHM | 2019-04-25 | 840.00 | PE | 23.05 | 23.05 | 23.05 | 23.05 | 1200 | 27660.00 | 23.05 | 23.05 | 0 | 0.00 |
| TECHM | 2019-04-25 | 850.00 | CE | 0.15 | 0.15 | 0.10 | 0.10 | 9600 | 960.00 | -0.10 | -50.00 | -8400 | -29.17 |
| TECHM | 2019-04-25 | 860.00 | CE | 0.10 | 0.20 | 0.05 | 0.10 | 60000 | 6000.00 | 0.00 | 0.00 | -22800 | -15.45 |
| TECHM | 2019-04-25 | 880.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 12000 | 600.00 | -0.05 | -50.00 | -32400 | -100.00 |
| TECHM | 2019-04-25 | 900.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 16800 | 840.00 | -0.15 | -75.00 | 9600 | 10.81 |
| TECHM | 2019-05-30 | 760.00 | PE | 6.00 | 6.30 | 5.00 | 5.00 | 7200 | 36000.00 | -4.00 | -44.44 | -4800 | -100.00 |
| TECHM | 2019-05-30 | 770.00 | PE | 8.70 | 8.70 | 8.70 | 8.70 | 1200 | 10440.00 | -3.70 | -29.84 | 0 | 0.00 |
| TECHM | 2019-05-30 | 780.00 | CE | 53.00 | 53.00 | 53.00 | 53.00 | 1200 | 63600.00 | 53.00 | 53.00 | 0 | 0.00 |
| TECHM | 2019-05-30 | 780.00 | PE | 11.60 | 12.40 | 9.25 | 9.25 | 27600 | 255300.00 | -6.65 | -41.82 | 7200 | 54.55 |
| TECHM | 2019-05-30 | 790.00 | PE | 14.90 | 14.90 | 12.65 | 12.65 | 12000 | 151800.00 | -7.05 | -35.79 | 0 | 0.00 |
| TECHM | 2019-05-30 | 800.00 | CE | 36.50 | 41.05 | 36.50 | 41.05 | 4800 | 197040.00 | 7.30 | 21.63 | -12000 | -100.00 |
| TECHM | 2019-05-30 | 800.00 | PE | 20.00 | 20.00 | 15.35 | 15.35 | 27600 | 423660.00 | -5.75 | -27.25 | -8400 | -100.00 |
| TECHM | 2019-05-30 | 810.00 | CE | 31.55 | 35.10 | 31.55 | 34.45 | 22800 | 785460.00 | 5.45 | 18.79 | 2400 | 22.22 |
| TECHM | 2019-05-30 | 810.00 | PE | 23.15 | 23.50 | 19.20 | 19.20 | 33600 | 645120.00 | 19.20 | 19.20 | 22800 | 22800.00 |
| TECHM | 2019-05-30 | 820.00 | CE | 25.00 | 30.00 | 25.00 | 30.00 | 52800 | 1584000.00 | 6.15 | 25.79 | 6000 | 23.81 |
| TECHM | 2019-05-30 | 820.00 | PE | 27.70 | 27.70 | 22.75 | 23.10 | 9600 | 221760.00 | -9.30 | -28.70 | 4800 | 200.00 |
| TECHM | 2019-05-30 | 830.00 | CE | 19.20 | 25.50 | 19.20 | 24.50 | 30000 | 735000.00 | 4.95 | 25.32 | 12000 | 111.11 |
| TECHM | 2019-05-30 | 830.00 | PE | 33.50 | 33.50 | 30.20 | 30.20 | 6000 | 181200.00 | -10.15 | -25.15 | 3600 | 300.00 |
| TECHM | 2019-05-30 | 840.00 | CE | 18.90 | 20.50 | 18.10 | 20.25 | 33600 | 680400.00 | 3.65 | 21.99 | 9600 | 25.00 |
| TECHM | 2019-05-30 | 850.00 | CE | 16.00 | 16.55 | 15.50 | 16.35 | 20400 | 333540.00 | 3.35 | 25.77 | 6000 | 62.50 |
| TECHM | 2019-05-30 | 860.00 | CE | 12.95 | 13.85 | 12.00 | 13.85 | 38400 | 531840.00 | 2.35 | 20.43 | 14400 | 57.14 |
| TECHM | 2019-05-30 | 870.00 | CE | 10.60 | 10.60 | 9.50 | 10.30 | 12000 | 123600.00 | 1.60 | 18.39 | 9600 | 133.33 |
| TECHM | 2019-05-30 | 880.00 | CE | 8.00 | 8.70 | 8.00 | 8.60 | 10800 | 92880.00 | 0.70 | 8.86 | 6000 | 71.43 |
| TECHM | 2019-05-30 | 890.00 | PE | 70.50 | 70.50 | 70.50 | 70.50 | 1200 | 84600.00 | 70.50 | 70.50 | 0 | 0.00 |
| TECHM | 2019-05-30 | 900.00 | CE | 5.20 | 6.00 | 4.60 | 5.70 | 10800 | 61560.00 | 1.50 | 35.71 | 7200 | 24.00 |