Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10533.35 103.00 0.99%
NIFTY PHARMA arrow 8225.45 155.75 1.93%
NIFTY FMCG arrow 28557.20 141.80 0.50%
NIFTY AUTO arrow 10714.60 -146.00 -1.34%
NIFTY ENERGY arrow 13127.70 -44.55 -0.34%
NIFTY METAL arrow 3501.65 43.30 1.25%
NIFTY BANK arrow 26065.20 380.25 1.48%
NIFTY IT arrow 13787.40 323.05 2.40%
 

NSE ADVANCE : 756

NSE DECLINE : 733

UNCHANGED : 57

NIFTY ADVANCE : 33

NIFTY DECLINE : 16

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
ASHOKLEY2018-05-31115.00PE0.050.050.050.0514000700.000.000.0000.00
ASHOKLEY2018-05-31120.00PE0.100.100.050.1021000021000.000.000.00-42000-5.31
ASHOKLEY2018-05-31122.50PE0.100.100.100.107000700.000.100.103500035000.00
ASHOKLEY2018-05-31125.00PE0.150.200.100.1522400033600.00-0.05-25.00-21000-2.33
ASHOKLEY2018-05-31127.50PE0.200.200.150.20490009800.00-0.05-20.00-14000-2.86
ASHOKLEY2018-05-31130.00CE17.2517.2516.4016.4021000344400.001.207.89-7000-8.33
ASHOKLEY2018-05-31130.00PE0.200.300.200.252142000535500.00-0.05-16.67-371000-12.18
ASHOKLEY2018-05-31132.50PE0.250.400.250.30483000144900.00-0.10-25.00-126000-20.45
ASHOKLEY2018-05-31135.00CE12.0012.209.4010.001400001400000.00-0.80-7.41-63000-6.62
ASHOKLEY2018-05-31135.00PE0.400.600.300.4046760001870400.00-0.15-27.27-168000-7.12
ASHOKLEY2018-05-31137.50CE10.8010.807.007.00126000882000.00-1.65-19.08-42000-7.41
ASHOKLEY2018-05-31137.50PE0.500.950.450.6517500001137500.00-0.20-23.53-140000-13.16
ASHOKLEY2018-05-31140.00CE7.809.004.655.8010920006333600.00-0.80-12.12-238000-15.74
ASHOKLEY2018-05-31140.00PE0.901.500.651.051229900012913950.00-0.20-16.0034300010.23
ASHOKLEY2018-05-31142.50CE6.006.903.104.208190003439800.00-0.60-12.50-196000-31.46
ASHOKLEY2018-05-31142.50PE1.302.401.001.6040810006529600.00-0.35-17.95280003.42
ASHOKLEY2018-05-31145.00CE4.505.152.002.801173900032869200.00-0.50-15.1551800014.51
ASHOKLEY2018-05-31145.00PE2.253.701.602.55857500021866250.00-0.40-13.56-28000-1.25
ASHOKLEY2018-05-31147.50CE2.853.651.251.7548650008513750.00-0.50-22.2244100034.05
ASHOKLEY2018-05-31147.50PE2.855.352.554.1512880005345200.000.051.225600010.81
ASHOKLEY2018-05-31150.00CE1.902.500.801.153415300039275952.00-0.40-25.81111300014.52
ASHOKLEY2018-05-31150.00PE4.007.153.905.904060002395400.00-0.20-3.2870000.43
ASHOKLEY2018-05-31152.50CE1.451.600.550.7041020002871400.00-0.30-30.0046900038.73
ASHOKLEY2018-05-31152.50PE5.908.205.508.2063000516600.00-0.30-3.53-14000-2.90
ASHOKLEY2018-05-31155.00CE0.951.100.350.502778300013891500.00-0.20-28.572940005.80
ASHOKLEY2018-05-31155.00PE9.5010.209.1010.2035000357000.00-0.30-2.86-14000-1.60
ASHOKLEY2018-05-31157.50CE0.550.700.250.30700000210000.00-0.20-40.00700005.26
ASHOKLEY2018-05-31157.50PE12.3012.3012.3012.30700086100.00-0.50-3.9100.00
ASHOKLEY2018-05-31160.00CE0.450.550.200.25177730004443250.00-0.15-37.505530006.84
ASHOKLEY2018-05-31160.00PE13.9013.9013.9013.90700097300.00-1.15-7.6400.00
ASHOKLEY2018-05-31162.50CE0.400.400.150.1543400065100.00-0.10-40.00-42000-3.80
ASHOKLEY2018-05-31165.00CE0.250.250.100.101939000193900.00-0.10-50.00-105000-2.36
ASHOKLEY2018-05-31165.00PE17.0020.9517.0020.9521000439950.00-1.75-7.71-14000-5.13
ASHOKLEY2018-05-31167.50CE0.200.200.100.1519600029400.00-0.05-25.00-91000-6.88
ASHOKLEY2018-05-31170.00CE0.150.150.050.103297000329700.00-0.05-33.33-532000-7.40
ASHOKLEY2018-05-31170.00PE25.0025.0025.0025.007000175000.00-2.00-7.4100.00
ASHOKLEY2018-05-31172.50CE0.100.100.050.1015400015400.00-0.05-33.33-98000-12.28
ASHOKLEY2018-05-31175.00CE0.100.100.050.051330006650.00-0.05-50.00-28000-1.14
ASHOKLEY2018-05-31180.00CE0.050.100.050.0523800011900.00-0.05-50.00-4949000-100.00
ASHOKLEY2018-05-31185.00CE0.050.050.050.05770003850.000.000.00-70000-4.22
ASHOKLEY2018-05-31190.00CE0.050.050.050.051050005250.000.000.00-70000-5.08
ASHOKLEY2018-05-31195.00CE0.050.050.050.0514000700.000.000.00-378000-100.00
ASHOKLEY2018-06-28120.00PE0.500.550.500.552800015400.000.000.0000.00
ASHOKLEY2018-06-28125.00PE0.850.850.850.8570005950.00-0.15-15.0000.00
ASHOKLEY2018-06-28130.00PE0.901.600.901.6084000134400.000.3023.08-7000-2.44
ASHOKLEY2018-06-28135.00CE14.2014.2012.5512.5535000439250.00-0.35-2.7100.00
ASHOKLEY2018-06-28135.00PE1.752.501.752.25175000393750.00-0.20-8.166300026.47
ASHOKLEY2018-06-28140.00CE11.6511.658.309.152450002241750.00-0.45-4.69-77000-19.30
ASHOKLEY2018-06-28140.00PE3.004.302.703.803080001170400.000.051.33-315000-100.00
ASHOKLEY2018-06-28145.00CE7.808.505.806.351750001111250.00-0.50-7.303500010.00
ASHOKLEY2018-06-28145.00PE5.006.754.606.10133000811300.000.6010.917700055.00
ASHOKLEY2018-06-28150.00CE5.505.903.904.405670002494800.00-0.25-5.3810500011.19
ASHOKLEY2018-06-28150.00PE6.558.206.558.2084000688800.00-0.60-6.825600028.57
ASHOKLEY2018-06-28155.00CE3.703.952.502.85259000738150.00-0.30-9.529800026.42
ASHOKLEY2018-06-28155.00PE10.4010.4010.4010.40700072800.0010.4010.4000.00
ASHOKLEY2018-06-28160.00CE2.302.851.701.955530001078350.00-0.15-7.1420300020.00
ASHOKLEY2018-06-28160.00PE15.6015.6015.6015.607000109200.0015.6015.601400014000.00
ASHOKLEY2018-06-28165.00CE1.501.601.251.40203000284200.000.000.0012600094.74
ASHOKLEY2018-06-28170.00CE1.051.050.800.90161000144900.00-0.10-10.00560008.89
ASHOKLEY2018-06-28175.00CE0.600.650.600.65140009100.000.650.654900049000.00
ASHOKLEY2018-06-28180.00CE0.800.800.500.5514000077000.000.000.0011900085.00
ASHOKLEY2018-06-28185.00CE0.400.400.400.4070002800.000.400.4000.00