Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10376.25 -21.20 -0.20%
NIFTY PHARMA arrow 8879.50 36.10 0.41%
NIFTY FMCG arrow 26439.50 -132.50 -0.50%
NIFTY AUTO arrow 10839.40 -102.80 -0.94%
NIFTY ENERGY arrow 13656.00 -162.50 -1.18%
NIFTY METAL arrow 3901.80 -10.30 -0.26%
NIFTY BANK arrow 24948.40 11.70 0.05%
NIFTY IT arrow 12723.90 63.85 0.50%
 

NSE ADVANCE : 566

NSE DECLINE : 937

UNCHANGED : 36

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

UNCHANGED : 0

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
ADANIPORTS2018-02-22350.00PE0.050.050.050.052500125.000.050.0500.00
ADANIPORTS2018-02-22360.00PE0.050.050.050.055000250.00-0.15-75.0000.00
ADANIPORTS2018-02-22370.00PE0.100.100.050.05350001750.00-0.25-83.33-2500-1.33
ADANIPORTS2018-02-22380.00CE17.5521.5017.5521.505000107500.007.8557.51-2500-25.00
ADANIPORTS2018-02-22380.00PE0.100.150.050.05600003000.00-0.40-88.89-2500-1.35
ADANIPORTS2018-02-22390.00CE5.8014.005.0013.502900003915000.007.20114.29-105000-47.19
ADANIPORTS2018-02-22390.00PE1.501.650.050.0570250035125.00-1.05-95.454000016.49
ADANIPORTS2018-02-22400.00CE1.604.600.553.30393500012985500.002.05164.00-287500-48.52
ADANIPORTS2018-02-22400.00PE5.806.000.050.05110250055125.00-5.05-99.0275002.78
ADANIPORTS2018-02-22410.00CE0.201.250.050.05174500087250.00-0.35-87.50-25000-5.92
ADANIPORTS2018-02-22410.00PE13.0013.005.305.30102500543250.00-9.20-63.45-42500-30.91
ADANIPORTS2018-02-22420.00CE0.100.400.050.0551000025500.00-0.20-80.0075001.70
ADANIPORTS2018-02-22420.00PE25.9025.9015.3017.05800001364000.00-7.30-29.98-45000-39.13
ADANIPORTS2018-02-22430.00CE0.050.100.050.051375006875.00-0.10-66.67-7500-2.75
ADANIPORTS2018-02-22430.00PE30.9532.0027.0029.5032500958750.0029.5029.505500055000.00
ADANIPORTS2018-02-22440.00CE0.050.100.050.051375006875.00-0.10-66.67-5000-0.66
ADANIPORTS2018-02-22440.00PE39.0039.0035.6035.6010000356000.0035.6035.604000040000.00
ADANIPORTS2018-02-22450.00CE0.050.050.050.05575002875.00-0.05-50.0000.00
ADANIPORTS2018-02-22450.00PE50.2050.2050.2050.202500125500.00-3.30-6.1700.00
ADANIPORTS2018-02-22460.00CE0.050.050.050.05475002375.000.000.00-5000-1.27
ADANIPORTS2018-02-22460.00PE65.4065.4065.4065.402500163500.0065.4065.4000.00
ADANIPORTS2018-02-22470.00CE0.050.050.050.055000250.000.000.0000.00
ADANIPORTS2018-02-22490.00CE0.050.050.050.052500125.000.050.054250042500.00
ADANIPORTS2018-02-22500.00CE0.050.050.050.055000250.000.000.0000.00
ADANIPORTS2018-03-28340.00PE2.752.752.752.7525006875.002.752.7525002500.00
ADANIPORTS2018-03-28360.00PE2.902.952.152.2065000143000.002.202.207500075000.00
ADANIPORTS2018-03-28370.00PE4.354.353.553.551000035500.003.553.5500.00
ADANIPORTS2018-03-28380.00PE6.606.655.505.6020000112000.005.605.605500055000.00
ADANIPORTS2018-03-28390.00CE22.4022.4022.4022.40250056000.0022.4022.401000010000.00
ADANIPORTS2018-03-28390.00PE10.0010.257.958.1045000364500.008.108.108250082500.00
ADANIPORTS2018-03-28400.00CE13.0018.5013.0018.0060500010890000.0018.0018.00195000195000.00
ADANIPORTS2018-03-28400.00PE14.5514.5511.3012.1082500998250.0012.1012.10107500107500.00
ADANIPORTS2018-03-28410.00CE9.5013.209.4513.001950002535000.0013.0013.00100000100000.00
ADANIPORTS2018-03-28410.00PE19.5020.0016.7517.1032500555750.0017.1017.105000050000.00
ADANIPORTS2018-03-28420.00CE6.309.005.908.901350001201500.008.908.90215000215000.00
ADANIPORTS2018-03-28420.00PE25.2526.5022.6522.6537500849375.0022.6522.6500.00
ADANIPORTS2018-03-28430.00CE4.156.254.006.25127500796875.006.256.25110000110000.00
ADANIPORTS2018-03-28430.00PE29.0032.0029.0032.0022500720000.0032.0032.005250052500.00
ADANIPORTS2018-03-28440.00CE3.103.753.003.6540000146000.003.653.654000040000.00
ADANIPORTS2018-03-28450.00CE2.702.702.452.551000025500.002.552.554000040000.00
ADANIPORTS2018-03-28460.00CE1.551.601.501.603000048000.001.601.601000010000.00
ADANIPORTS2018-03-28480.00CE0.600.600.600.6025001500.000.600.6000.00