Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

Exchange : Series : Symbols : Expiry Month : Option Type :

Symbol ExpiryDate StrikePrice OptionType Open High Low L.T.P Volume Value Price Change % Change Change in OI % Change in OI
ADANIENT2017-02-2380.00CE14.6516.7514.6516.7524000402000.0016.7516.75136000136000.00
ADANIENT2017-02-2380.00PE0.050.050.050.058000400.000.050.05760000760000.00
ADANIENT2017-02-2385.00CE9.7512.009.7512.0024000288000.0012.0012.00176000176000.00
ADANIENT2017-02-2385.00PE0.050.050.050.0516000800.000.000.0000.00
ADANIENT2017-02-2387.50CE8.008.758.008.7516000140000.008.758.757200072000.00
ADANIENT2017-02-2390.00CE4.757.254.755.652240001265600.001.0522.83-72000-21.95
ADANIENT2017-02-2390.00PE0.100.250.050.10960009600.000.000.00160002.63
ADANIENT2017-02-2392.50CE4.004.703.703.7048000177600.001.4564.44-16000-14.29
ADANIENT2017-02-2392.50PE0.250.250.050.0527200013600.00-0.35-87.50-80000-15.62
ADANIENT2017-02-2395.00CE0.802.750.751.5037600005640000.000.4036.36-552000-36.90
ADANIENT2017-02-2395.00PE1.451.450.050.05175200087600.00-1.60-96.9716000044.44
ADANIENT2017-02-2397.50CE0.401.250.050.053328000166400.00-0.35-87.50-112000-11.57
ADANIENT2017-02-2397.50PE3.803.800.750.90232000208800.00-2.20-70.97-56000-22.58
ADANIENT2017-02-23100.00CE0.150.550.050.056992000349600.00-0.15-75.00-376000-9.55
ADANIENT2017-02-23100.00PE3.303.302.902.902400069600.00-2.50-46.3000.00
ADANIENT2017-02-23102.50CE0.050.200.050.05111200055600.00-0.05-50.0017600035.48
ADANIENT2017-02-23105.00CE0.050.100.050.0572800036400.000.000.00-136000-11.81
ADANIENT2017-02-23107.50CE0.050.050.050.058000400.000.000.0000.00
ADANIENT2017-03-3075.00PE0.200.200.200.2080001600.000.200.2000.00
ADANIENT2017-03-3082.50PE0.650.650.650.6580005200.000.650.653200032000.00
ADANIENT2017-03-3085.00CE13.0013.0013.0013.008000104000.0013.0013.0000.00
ADANIENT2017-03-3085.00PE1.151.151.001.002400024000.001.001.0000.00
ADANIENT2017-03-3087.50PE1.951.951.701.702400040800.001.701.701600016000.00
ADANIENT2017-03-3090.00PE2.652.652.402.402400057600.00-0.60-20.001600014.29
ADANIENT2017-03-3092.50PE3.253.253.153.151600050400.003.153.1500.00
ADANIENT2017-03-3095.00CE6.107.155.556.602560001689600.006.606.60272000272000.00
ADANIENT2017-03-3095.00PE4.504.504.004.0572000291600.00-1.40-25.694000055.56
ADANIENT2017-03-3097.50CE4.805.604.804.8564000310400.004.854.855600056000.00
ADANIENT2017-03-3097.50PE5.205.355.205.3532000171200.005.355.354000040000.00
ADANIENT2017-03-30100.00CE3.404.753.304.104800001968000.000.7020.59-424000-100.00
ADANIENT2017-03-30102.50CE2.953.602.953.2564000208000.000.8535.422400037.50
ADANIENT2017-03-30102.50PE8.158.158.158.15800065200.008.158.1580008000.00
ADANIENT2017-03-30105.00CE2.203.002.202.404400001056000.000.3517.07304000380.00
ADANIENT2017-03-30107.50CE1.951.951.951.95800015600.001.951.952400024000.00
ADANIENT2017-03-30110.00CE2.002.001.401.4572000104400.00-0.55-27.50-136000-100.00
ADANIENT2017-03-30110.00PE14.1014.1014.1014.108000112800.0014.1014.1080008000.00
ADANIENT2017-03-30112.50CE1.001.000.900.903200028800.000.900.9000.00