 |
|
|
NSE ADVANCE : 568 NSE DECLINE : 862 UNCHANGED : 69 |
NIFTY ADVANCE : 19 NIFTY DECLINE : 31 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TECHM | 2019-08-29 | 560.00 | PE | 0.25 | 0.25 | 0.25 | 0.25 | 2400 | 600.00 | 0.25 | 0.25 | 26400 | 26400.00 |
| TECHM | 2019-08-29 | 590.00 | PE | 0.45 | 0.45 | 0.40 | 0.40 | 2400 | 960.00 | -0.10 | -20.00 | 0 | 0.00 |
| TECHM | 2019-08-29 | 600.00 | CE | 72.00 | 72.00 | 72.00 | 72.00 | 1200 | 86400.00 | 72.00 | 72.00 | 6000 | 6000.00 |
| TECHM | 2019-08-29 | 600.00 | PE | 0.60 | 0.85 | 0.60 | 0.85 | 12000 | 10200.00 | 0.00 | 0.00 | -9600 | -3.96 |
| TECHM | 2019-08-29 | 610.00 | PE | 0.70 | 0.80 | 0.70 | 0.80 | 3600 | 2880.00 | -0.35 | -30.43 | -2400 | -3.23 |
| TECHM | 2019-08-29 | 620.00 | CE | 57.35 | 57.35 | 57.35 | 57.35 | 1200 | 68820.00 | 7.85 | 15.86 | -26400 | -100.00 |
| TECHM | 2019-08-29 | 620.00 | PE | 1.00 | 1.60 | 1.00 | 1.40 | 8400 | 11760.00 | -0.15 | -9.68 | -1200 | -0.96 |
| TECHM | 2019-08-29 | 630.00 | CE | 40.00 | 40.00 | 40.00 | 40.00 | 1200 | 48000.00 | 0.00 | 0.00 | -9600 | -100.00 |
| TECHM | 2019-08-29 | 630.00 | PE | 1.40 | 1.95 | 1.30 | 1.70 | 37200 | 63240.00 | -0.35 | -17.07 | -2400 | -2.13 |
| TECHM | 2019-08-29 | 640.00 | CE | 35.60 | 40.50 | 30.10 | 32.90 | 15600 | 513240.00 | 2.90 | 9.67 | -6000 | -13.51 |
| TECHM | 2019-08-29 | 640.00 | PE | 2.60 | 3.35 | 1.95 | 2.55 | 147600 | 376380.00 | -0.45 | -15.00 | 4800 | 3.64 |
| TECHM | 2019-08-29 | 650.00 | CE | 26.50 | 29.65 | 22.05 | 23.20 | 34800 | 807360.00 | -0.65 | -2.73 | -8400 | -4.64 |
| TECHM | 2019-08-29 | 650.00 | PE | 4.50 | 5.10 | 2.85 | 3.80 | 297600 | 1130880.00 | -0.70 | -15.56 | -10800 | -6.52 |
| TECHM | 2019-08-29 | 660.00 | CE | 21.55 | 23.00 | 15.05 | 17.85 | 38400 | 685440.00 | 1.55 | 9.51 | 1200 | 1.67 |
| TECHM | 2019-08-29 | 660.00 | PE | 5.60 | 8.50 | 4.55 | 6.45 | 306000 | 1973700.00 | -1.15 | -15.13 | 7200 | 6.98 |
| TECHM | 2019-08-29 | 670.00 | CE | 12.65 | 16.25 | 9.50 | 12.45 | 344400 | 4287780.00 | 1.70 | 15.81 | -6000 | -5.26 |
| TECHM | 2019-08-29 | 670.00 | PE | 9.45 | 13.05 | 7.50 | 9.25 | 254400 | 2353200.00 | -2.10 | -18.50 | -67200 | -100.00 |
| TECHM | 2019-08-29 | 680.00 | CE | 6.85 | 11.00 | 5.90 | 7.70 | 652800 | 5026560.00 | 1.00 | 14.93 | 54000 | 33.58 |
| TECHM | 2019-08-29 | 680.00 | PE | 15.00 | 18.90 | 11.30 | 15.05 | 50400 | 758520.00 | -1.00 | -6.23 | 12000 | 24.39 |
| TECHM | 2019-08-29 | 690.00 | CE | 4.60 | 7.15 | 3.75 | 4.80 | 462000 | 2217600.00 | 0.80 | 20.00 | 96000 | 53.69 |
| TECHM | 2019-08-29 | 690.00 | PE | 18.85 | 23.80 | 18.85 | 23.80 | 3600 | 85680.00 | -1.45 | -5.74 | -13200 | -100.00 |
| TECHM | 2019-08-29 | 700.00 | CE | 2.45 | 4.20 | 2.20 | 2.80 | 501600 | 1404480.00 | 0.45 | 19.15 | -9600 | -2.91 |
| TECHM | 2019-08-29 | 710.00 | CE | 2.20 | 2.45 | 1.35 | 1.70 | 86400 | 146880.00 | 0.40 | 30.77 | -75600 | -100.00 |
| TECHM | 2019-08-29 | 720.00 | CE | 1.00 | 1.50 | 0.85 | 1.00 | 94800 | 94800.00 | 0.15 | 17.65 | 20400 | 18.89 |
| TECHM | 2019-08-29 | 730.00 | CE | 0.80 | 0.80 | 0.50 | 0.50 | 4800 | 2400.00 | -0.10 | -16.67 | 0 | 0.00 |
| TECHM | 2019-08-29 | 740.00 | CE | 0.30 | 0.55 | 0.30 | 0.50 | 8400 | 4200.00 | 0.05 | 11.11 | -4800 | -9.52 |
| TECHM | 2019-08-29 | 750.00 | CE | 0.60 | 0.60 | 0.40 | 0.45 | 6000 | 2700.00 | 0.05 | 12.50 | -1200 | -3.57 |
| TECHM | 2019-08-29 | 900.00 | PE | 222.00 | 222.00 | 222.00 | 222.00 | 1200 | 266400.00 | 222.00 | 222.00 | 10800 | 10800.00 |
| TECHM | 2019-09-26 | 640.00 | PE | 8.00 | 8.00 | 8.00 | 8.00 | 1200 | 9600.00 | 8.00 | 8.00 | 0 | 0.00 |
| TECHM | 2019-09-26 | 650.00 | CE | 35.00 | 35.00 | 35.00 | 35.00 | 1200 | 42000.00 | 35.00 | 35.00 | 3600 | 3600.00 |
| TECHM | 2019-09-26 | 680.00 | PE | 23.00 | 23.00 | 23.00 | 23.00 | 3600 | 82800.00 | 23.00 | 23.00 | 0 | 0.00 |
| TECHM | 2019-09-26 | 700.00 | CE | 12.50 | 12.50 | 12.00 | 12.00 | 2400 | 28800.00 | 12.00 | 12.00 | 3600 | 3600.00 |
| TECHM | 2019-09-26 | 720.00 | CE | 8.90 | 8.90 | 7.50 | 7.50 | 2400 | 18000.00 | 7.50 | 7.50 | 6000 | 6000.00 |
| TECHM | 2019-09-26 | 740.00 | CE | 4.75 | 4.75 | 4.75 | 4.75 | 1200 | 5700.00 | 4.75 | 4.75 | 2400 | 2400.00 |
| TECHM | 2019-09-26 | 750.00 | CE | 3.80 | 4.00 | 2.95 | 2.95 | 3600 | 10620.00 | -3.00 | -50.42 | 2400 | 50.00 |
| TECHM | 2019-09-26 | 760.00 | CE | 3.25 | 3.25 | 3.25 | 3.25 | 2400 | 7800.00 | 3.25 | 3.25 | 0 | 0.00 |
| TECHM | 2019-09-26 | 770.00 | CE | 2.65 | 2.65 | 2.60 | 2.60 | 4800 | 12480.00 | 2.60 | 2.60 | 3600 | 3600.00 |
| TECHM | 2019-09-26 | 800.00 | CE | 1.00 | 1.00 | 1.00 | 1.00 | 12000 | 12000.00 | 1.00 | 1.00 | 0 | 0.00 |
| TECHM | 2019-09-26 | 900.00 | PE | 222.90 | 222.90 | 222.90 | 222.90 | 1200 | 267480.00 | 222.90 | 222.90 | 0 | 0.00 |