 |
|
|
NSE ADVANCE : 523 NSE DECLINE : 875 UNCHANGED : 72 |
NIFTY ADVANCE : 11 NIFTY DECLINE : 38 UNCHANGED : 1 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECHM | 2019-02-28 | 660.00 | PE | 1.00 | 1.00 | 0.25 | 0.25 | 2400 | 600.00 | -0.55 | -68.75 | 0 | 0.00 |
| TECHM | 2019-02-28 | 680.00 | PE | 0.55 | 0.55 | 0.55 | 0.55 | 1200 | 660.00 | -0.05 | -8.33 | 0 | 0.00 |
| TECHM | 2019-02-28 | 700.00 | PE | 0.75 | 0.75 | 0.60 | 0.70 | 12000 | 8400.00 | -0.15 | -17.65 | -3600 | -1.66 |
| TECHM | 2019-02-28 | 720.00 | PE | 0.35 | 1.15 | 0.35 | 1.15 | 6000 | 6900.00 | -0.25 | -17.86 | -1200 | -0.94 |
| TECHM | 2019-02-28 | 740.00 | CE | 73.00 | 73.00 | 73.00 | 73.00 | 1200 | 87600.00 | 12.00 | 19.67 | -44400 | -100.00 |
| TECHM | 2019-02-28 | 740.00 | PE | 1.00 | 2.30 | 1.00 | 1.90 | 78000 | 148200.00 | -0.25 | -11.63 | 2400 | 0.92 |
| TECHM | 2019-02-28 | 760.00 | CE | 61.60 | 63.00 | 56.80 | 56.80 | 8400 | 477120.00 | 8.15 | 16.75 | -132000 | -100.00 |
| TECHM | 2019-02-28 | 760.00 | PE | 3.00 | 4.60 | 2.20 | 3.90 | 148800 | 580320.00 | -0.35 | -8.24 | 21600 | 7.93 |
| TECHM | 2019-02-28 | 780.00 | CE | 41.50 | 48.15 | 33.85 | 37.00 | 27600 | 1021200.00 | 4.60 | 14.20 | 1200 | 0.74 |
| TECHM | 2019-02-28 | 780.00 | PE | 4.70 | 8.85 | 4.50 | 7.55 | 526800 | 3977340.00 | -0.60 | -7.36 | 38400 | 18.60 |
| TECHM | 2019-02-28 | 800.00 | CE | 32.45 | 32.45 | 22.00 | 25.95 | 312000 | 8096400.00 | 7.05 | 37.30 | -8400 | -2.80 |
| TECHM | 2019-02-28 | 800.00 | PE | 11.35 | 16.50 | 8.05 | 13.80 | 540000 | 7452000.00 | -1.40 | -9.21 | 68400 | 37.25 |
| TECHM | 2019-02-28 | 820.00 | CE | 12.80 | 20.00 | 12.80 | 15.40 | 1058400 | 16299360.00 | 5.05 | 48.79 | 61200 | 8.35 |
| TECHM | 2019-02-28 | 820.00 | PE | 19.70 | 27.00 | 15.50 | 24.30 | 146400 | 3557520.00 | -1.65 | -6.36 | 0 | 0.00 |
| TECHM | 2019-02-28 | 840.00 | CE | 9.80 | 11.75 | 7.30 | 8.75 | 1009200 | 8830500.00 | 3.40 | 63.55 | 147600 | 45.56 |
| TECHM | 2019-02-28 | 840.00 | PE | 29.00 | 37.20 | 29.00 | 36.20 | 10800 | 390960.00 | 36.20 | 36.20 | 13200 | 13200.00 |
| TECHM | 2019-02-28 | 860.00 | CE | 5.05 | 6.50 | 4.10 | 4.90 | 595200 | 2916480.00 | 2.30 | 88.46 | 61200 | 22.57 |
| TECHM | 2019-02-28 | 860.00 | PE | 43.00 | 57.10 | 43.00 | 50.35 | 3600 | 181260.00 | 50.35 | 50.35 | 3600 | 3600.00 |
| TECHM | 2019-02-28 | 880.00 | CE | 1.60 | 3.70 | 1.60 | 2.50 | 262800 | 657000.00 | 1.15 | 85.19 | 60000 | 48.08 |
| TECHM | 2019-02-28 | 880.00 | PE | 71.35 | 71.35 | 71.35 | 71.35 | 2400 | 171240.00 | -3.35 | -4.48 | 0 | 0.00 |
| TECHM | 2019-02-28 | 900.00 | CE | 1.95 | 2.00 | 1.25 | 1.35 | 130800 | 176580.00 | 0.70 | 107.69 | 39600 | 14.86 |
| TECHM | 2019-02-28 | 940.00 | CE | 0.60 | 0.60 | 0.40 | 0.40 | 4800 | 1920.00 | 0.40 | 0.40 | 8400 | 8400.00 |
| TECHM | 2019-02-28 | 960.00 | CE | 0.50 | 0.50 | 0.50 | 0.50 | 1200 | 600.00 | 0.50 | 0.50 | 2400 | 2400.00 |
| TECHM | 2019-03-28 | 780.00 | PE | 20.00 | 20.00 | 20.00 | 20.00 | 1200 | 24000.00 | 20.00 | 20.00 | 0 | 0.00 |
| TECHM | 2019-03-28 | 800.00 | PE | 24.00 | 24.00 | 24.00 | 24.00 | 1200 | 28800.00 | -5.00 | -17.24 | 0 | 0.00 |
| TECHM | 2019-03-28 | 820.00 | PE | 35.00 | 35.00 | 35.00 | 35.00 | 2400 | 84000.00 | -7.00 | -16.67 | -2400 | -100.00 |
| TECHM | 2019-03-28 | 840.00 | CE | 22.00 | 22.10 | 22.00 | 22.10 | 3600 | 79560.00 | 7.10 | 47.33 | 1200 | 16.67 |
| TECHM | 2019-03-28 | 860.00 | CE | 20.00 | 20.00 | 15.05 | 16.55 | 8400 | 139020.00 | 16.55 | 16.55 | 9600 | 9600.00 |
| TECHM | 2019-03-28 | 900.00 | CE | 10.85 | 10.85 | 10.85 | 10.85 | 1200 | 13020.00 | 3.25 | 42.76 | 0 | 0.00 |
| TECHM | 2019-03-28 | 900.00 | PE | 81.75 | 81.75 | 81.75 | 81.75 | 1200 | 98100.00 | 81.75 | 81.75 | 0 | 0.00 |
| TECHM | 2019-03-28 | 920.00 | CE | 5.50 | 5.50 | 5.50 | 5.50 | 1200 | 6600.00 | 0.65 | 13.40 | -13200 | -100.00 |