Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
ASIANPAINT2017-01-25840.00PE0.200.200.200.201200240.00-0.10-33.3300.00
ASIANPAINT2017-01-25860.00CE116.10116.10116.10116.103600417960.00116.10116.101140011400.00
ASIANPAINT2017-01-25860.00PE0.300.400.300.4042001680.000.000.0036005.36
ASIANPAINT2017-01-25880.00CE90.5097.1090.5097.109600932160.0013.1015.60-3600-15.79
ASIANPAINT2017-01-25880.00PE0.150.300.150.2096001920.00-0.30-60.0012001.04
ASIANPAINT2017-01-25900.00CE71.5073.3069.0069.005400372600.004.006.15-1800-3.95
ASIANPAINT2017-01-25900.00PE1.001.100.501.103180034980.000.1515.79-2400-1.44
ASIANPAINT2017-01-25920.00CE40.2053.7540.2047.004200197400.000.952.06-2400-3.33
ASIANPAINT2017-01-25920.00PE2.052.500.851.803840069120.00-0.30-14.29-600-0.35
ASIANPAINT2017-01-25940.00CE23.0040.6523.0031.00390001209000.003.7013.55-1800-0.79
ASIANPAINT2017-01-25940.00PE5.856.302.205.00117000585000.00-0.35-6.54126007.61
ASIANPAINT2017-01-25960.00CE12.0024.8011.5517.302952005106960.001.9512.70-21600-12.95
ASIANPAINT2017-01-25960.00PE14.9515.506.1011.452724003118980.00-1.20-9.494380057.48
ASIANPAINT2017-01-25980.00CE5.6513.805.658.505196004416600.000.556.922760016.79
ASIANPAINT2017-01-25980.00PE20.8523.0014.1021.5510800232740.00-2.45-10.21180027.27
ASIANPAINT2017-01-251000.00CE3.306.952.954.402754001211760.000.5514.29-10200-4.68
ASIANPAINT2017-01-251000.00PE34.4034.4027.6034.0010200346800.00-8.00-19.05-4200-12.50
ASIANPAINT2017-01-251020.00CE1.603.001.551.853600066600.000.158.821920024.06
ASIANPAINT2017-01-251060.00CE1.001.001.001.00600600.001.001.0012001200.00
ASIANPAINT2017-02-23900.00CE75.0075.0075.0075.0060045000.0075.0075.0000.00
ASIANPAINT2017-02-23900.00PE7.257.257.007.0012008400.00-0.90-11.3960025.00
ASIANPAINT2017-02-23920.00CE63.0063.0063.0063.0060037800.0063.0063.00600600.00
ASIANPAINT2017-02-23920.00PE12.2512.2512.2512.256007350.0012.2512.2500.00
ASIANPAINT2017-02-23940.00CE51.1551.1545.0045.0010800486000.0045.0045.0048004800.00
ASIANPAINT2017-02-23940.00PE13.0513.0513.0013.00120015600.0013.0013.0024002400.00
ASIANPAINT2017-02-23960.00CE36.0036.0033.5033.50240080400.003.8512.98120014.29
ASIANPAINT2017-02-23960.00PE20.2527.0019.0027.004200113400.0027.0027.0000.00
ASIANPAINT2017-02-23980.00CE27.0031.0025.5025.50180045900.004.0018.60120028.57
ASIANPAINT2017-02-231000.00CE17.9521.2517.8518.00480086400.001.7010.43120011.76
ASIANPAINT2017-02-231000.00PE38.0038.0038.0038.0060022800.00-9.00-19.15-1200-100.00
ASIANPAINT2017-02-231020.00CE13.2013.2012.0012.00180021600.002.0020.0000.00
ASIANPAINT2017-02-231040.00CE9.509.508.008.00180014400.001.5023.081200100.00
ASIANPAINT2017-02-231060.00CE6.106.653.206.65240015960.006.656.6518001800.00