Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9344.95 -6.90 -0.07%
NIFTY PHARMA arrow 10172.20 -25.00 -0.25%
NIFTY FMCG arrow 24092.95 -211.35 -0.87%
NIFTY AUTO arrow 10239.10 49.40 0.48%
NIFTY ENERGY arrow 12250.65 -28.00 -0.23%
NIFTY METAL arrow 2945.90 -12.00 -0.41%
NIFTY BANK arrow 22237.55 -5.30 -0.02%
NIFTY IT arrow 10028.00 61.25 0.61%
 

NSE ADVANCE : 728

NSE DECLINE : 696

UNCHANGED : 67

NIFTY ADVANCE : 21

NIFTY DECLINE : 29

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
ADANIENT2017-04-2795.00PE0.050.050.050.0516000800.000.000.0000.00
ADANIENT2017-04-27100.00PE0.100.100.050.051520007600.00-0.10-66.67-504000-100.00
ADANIENT2017-04-27105.00PE0.400.400.050.0528800014400.00-0.50-90.91-440000-100.00
ADANIENT2017-04-27107.50CE19.4519.4519.0019.0016000304000.0019.0019.004800048000.00
ADANIENT2017-04-27107.50PE1.751.750.150.15560008400.00-0.05-25.00-104000-100.00
ADANIENT2017-04-27110.00CE16.0018.1014.0018.10560001013600.007.7074.0400.00
ADANIENT2017-04-27110.00PE0.450.450.100.151368000205200.00-1.20-88.89384000126.32
ADANIENT2017-04-27112.50PE0.300.350.200.256400016000.00-0.40-61.542400020.00
ADANIENT2017-04-27115.00CE17.2519.0011.3011.652000002330000.001.1510.954000021.74
ADANIENT2017-04-27115.00PE1.001.000.250.352760000966000.00-2.35-87.04528000132.00
ADANIENT2017-04-27117.50CE11.3011.3011.2511.2548000540000.005.90110.2800.00
ADANIENT2017-04-27117.50PE0.351.000.300.50400000200000.00-2.65-84.1319200077.42
ADANIENT2017-04-27120.00CE5.4515.005.458.405520004636800.005.15158.46-152000-29.23
ADANIENT2017-04-27120.00PE1.651.650.450.9057760005198400.00-2.90-76.32944000231.37
ADANIENT2017-04-27125.00CE2.0010.452.003.6515200005548000.002.30170.3721600061.36
ADANIENT2017-04-27125.00PE3.353.450.802.2035040007708800.00-4.60-67.65504000217.24
ADANIENT2017-04-27130.00CE0.257.100.151.75845600014798000.001.15191.671560000342.11
ADANIENT2017-04-27130.00PE6.556.851.605.1517280008899200.00-5.60-52.09160004.26
ADANIENT2017-04-27135.00CE0.405.000.400.7078560005499200.000.45180.001096000415.15
ADANIENT2017-04-27135.00PE10.0010.004.509.154000003660000.00-5.95-39.40-112000-31.82
ADANIENT2017-04-27140.00CE0.053.000.050.3091200002736000.000.1050.001504000211.24
ADANIENT2017-04-27140.00PE15.0015.058.3013.603120004243200.00-6.55-32.51-152000-16.24
ADANIENT2017-04-27145.00CE0.051.700.050.153952000592800.00-0.05-25.0060800085.39
ADANIENT2017-04-27145.00PE20.3020.3011.9017.351600002776000.00-7.20-29.33-568000-100.00
ADANIENT2017-04-27150.00CE0.051.000.050.106016000601600.00-0.10-50.00107200084.28
ADANIENT2017-04-27150.00PE22.9523.7016.1022.552000004510000.00-9.25-29.09-8000-1.18
ADANIENT2017-04-27155.00CE0.050.550.050.05169600084800.00-0.10-66.6742400046.90
ADANIENT2017-04-27155.00PE22.8028.3022.8028.30480001358400.00-2.70-8.7180001.47
ADANIENT2017-04-27160.00CE0.050.450.050.053192000159600.00-0.10-66.6748800022.43
ADANIENT2017-04-27160.00PE30.0033.0027.8533.00400001320000.0012.5561.37-8000-2.70
ADANIENT2017-04-27165.00CE0.050.400.050.0590400045200.00-0.05-50.00800007.94
ADANIENT2017-04-27170.00CE0.050.150.050.0567200033600.00-0.05-50.001200009.43
ADANIENT2017-04-27175.00CE0.050.050.050.051360006800.00-0.10-66.6780002.33
ADANIENT2017-05-25100.00PE1.702.351.701.702400040800.001.701.702400024000.00
ADANIENT2017-05-25110.00CE21.9021.9021.9021.908000175200.0021.9021.9000.00
ADANIENT2017-05-25110.00PE4.954.953.453.80120000456000.003.803.808800088000.00
ADANIENT2017-05-25112.50CE19.9519.9519.9519.958000159600.0019.9519.9500.00
ADANIENT2017-05-25112.50PE4.054.054.054.05800032400.004.054.051600016000.00
ADANIENT2017-05-25115.00PE4.507.154.504.9588000435600.000.4510.0032000133.33
ADANIENT2017-05-25120.00CE16.6018.9513.4013.4048000643200.0013.4013.402400024000.00
ADANIENT2017-05-25120.00PE4.357.204.356.802720001849600.006.806.80240000240000.00
ADANIENT2017-05-25125.00CE16.1516.1510.8012.402240002777600.0012.4012.40104000104000.00
ADANIENT2017-05-25125.00PE6.509.406.509.4048000451200.009.409.404800048000.00
ADANIENT2017-05-25130.00CE7.5514.007.559.259120008436000.009.259.25384000384000.00
ADANIENT2017-05-25130.00PE9.2012.008.9011.801600001888000.003.8548.4332000100.00
ADANIENT2017-05-25135.00CE6.7511.456.757.654880003733200.002.1037.84192000126.32
ADANIENT2017-05-25135.00PE14.6015.1013.8014.30800001144000.0014.3014.306400064000.00
ADANIENT2017-05-25140.00CE4.809.704.006.006480003888000.002.0050.003200001000.00
ADANIENT2017-05-25140.00PE13.1518.3013.1518.3040000732000.000.301.67-8000-11.11
ADANIENT2017-05-25145.00CE4.906.954.604.75176000836000.000.102.1580000250.00
ADANIENT2017-05-25145.00PE18.8018.8018.8018.808000150400.005.3539.78-72000-100.00
ADANIENT2017-05-25150.00CE3.555.403.003.905040001965600.001.3552.94-392000-100.00
ADANIENT2017-05-25150.00PE26.0026.3025.5025.5024000612000.00-5.80-18.5300.00
ADANIENT2017-05-25155.00CE2.153.952.153.00224000672000.00-1.00-25.003200040.00
ADANIENT2017-05-25155.00PE29.9029.9029.9029.908000239200.0029.9029.901600016000.00
ADANIENT2017-05-25160.00CE2.003.752.002.654320001144800.000.7035.904800010.91
ADANIENT2017-05-25160.00PE35.5035.5034.4034.4024000825600.0034.4034.40272000272000.00
ADANIENT2017-05-25165.00CE2.502.501.802.2072000158400.000.6541.945600025.00
ADANIENT2017-05-25170.00CE1.402.601.051.80216000388800.000.4533.331040005.68
ADANIENT2017-05-25175.00CE1.301.851.301.3096000124800.000.4552.944000031.25