Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
ADANIENT2018-01-25140.00PE0.100.100.100.104000400.000.000.0000.00
ADANIENT2018-01-25145.00PE0.100.100.100.104000400.00-0.05-33.3300.00
ADANIENT2018-01-25150.00PE0.200.200.100.15280004200.00-0.05-25.0000.00
ADANIENT2018-01-25155.00PE0.200.200.150.15120001800.00-0.25-62.50-4000-3.23
ADANIENT2018-01-25160.00CE30.3030.3030.3030.304000121200.00-6.90-18.5500.00
ADANIENT2018-01-25160.00PE0.350.450.200.2015600031200.00-0.15-42.86-48000-9.30
ADANIENT2018-01-25165.00CE27.3528.2525.6028.2524000678000.00-2.10-6.921600018.18
ADANIENT2018-01-25165.00PE0.600.700.250.2514000035000.00-0.15-37.50280009.33
ADANIENT2018-01-25170.00CE21.9528.0520.3027.00440001188000.005.0022.73-8000-1.74
ADANIENT2018-01-25170.00PE0.801.100.300.30700000210000.00-0.45-60.0040000.53
ADANIENT2018-01-25175.00CE19.0522.0019.0522.0032000704000.000.954.51-4000-1.69
ADANIENT2018-01-25175.00PE1.101.600.400.40580000232000.00-0.60-60.00240005.88
ADANIENT2018-01-25180.00CE14.3020.0013.2520.0048000960000.004.3027.39-8000-2.94
ADANIENT2018-01-25180.00PE1.752.500.600.6023160001389600.00-0.95-61.2918800024.23
ADANIENT2018-01-25185.00CE10.0014.958.0014.951560002332200.001.6512.4110000071.43
ADANIENT2018-01-25185.00PE2.203.700.901.0027120002712000.00-1.30-56.5222800058.76
ADANIENT2018-01-25190.00CE6.8011.854.7510.10178000017978000.001.1512.85-80000-10.15
ADANIENT2018-01-25190.00PE3.755.851.401.5556560008766800.00-2.05-56.9466000081.28
ADANIENT2018-01-25195.00CE5.357.652.456.00338400020304000.000.203.45-344000-35.10
ADANIENT2018-01-25195.00PE6.608.602.152.4518280004478600.00-2.85-53.77280003.33
ADANIENT2018-01-25200.00CE3.404.601.603.35971600032548600.00-0.85-20.24-464000-17.96
ADANIENT2018-01-25200.00PE10.6512.003.904.5010280004626000.00-3.75-45.4510000012.56
ADANIENT2018-01-25205.00CE2.002.751.151.9527200005304000.00-0.95-32.7640000.33
ADANIENT2018-01-25205.00PE14.7516.907.408.102640002138400.00-4.50-35.71-52000-21.67
ADANIENT2018-01-25210.00CE1.551.800.901.3033560004362800.00-0.85-39.53200001.10
ADANIENT2018-01-25210.00PE19.8019.8014.6014.6032000467200.001.6512.74400020.00
ADANIENT2018-01-25215.00CE1.101.200.600.951024000972800.00-0.70-42.42-96000-15.09
ADANIENT2018-01-25215.00PE24.5524.5524.5524.55400098200.0024.5524.551600016000.00
ADANIENT2018-01-25220.00CE0.950.950.450.651496000972400.00-0.55-45.83-96000-8.96
ADANIENT2018-01-25225.00CE0.650.700.400.55384000211200.00-0.45-45.00-372000-100.00
ADANIENT2018-01-25230.00CE0.500.500.250.3528000098000.00-0.40-53.33-20000-4.07
ADANIENT2018-01-25235.00CE0.350.350.150.255600014000.00-0.25-50.00-136000-100.00
ADANIENT2018-02-22150.00PE0.101.000.101.0080008000.001.001.0080008000.00
ADANIENT2018-02-22185.00PE5.505.505.505.5040000220000.005.505.5000.00
ADANIENT2018-02-22190.00CE12.1516.6512.1516.6020000332000.00-0.45-2.64800040.00
ADANIENT2018-02-22190.00PE10.1010.107.507.5020000150000.007.507.5000.00
ADANIENT2018-02-22195.00CE11.4012.9011.4012.9012000154800.0012.9012.9000.00
ADANIENT2018-02-22195.00PE11.2511.2511.2511.25400045000.0011.2511.2500.00
ADANIENT2018-02-22200.00CE9.6013.359.6011.2044000492800.003.9554.4832000114.29
ADANIENT2018-02-22200.00PE12.2012.2012.0012.00800048800.0012.2012.2000.00
ADANIENT2018-02-22210.00CE6.608.306.608.3024000199200.00-1.15-12.1712000300.00
ADANIENT2018-02-22220.00CE4.504.854.504.85800038800.004.854.8540004000.00