Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10272.15 57.40 0.56%
NIFTY PHARMA arrow 9140.30 57.65 0.63%
NIFTY FMCG arrow 25757.70 213.40 0.84%
NIFTY AUTO arrow 11243.15 86.75 0.78%
NIFTY ENERGY arrow 13975.65 98.45 0.71%
NIFTY METAL arrow 3758.90 61.05 1.65%
NIFTY BANK arrow 25688.50 241.90 0.95%
NIFTY IT arrow 11134.50 -182.75 -1.61%
 

NSE ADVANCE : 976

NSE DECLINE : 515

UNCHANGED : 38

NIFTY ADVANCE : 28

NIFTY DECLINE : 20

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
BHARTIARTL2017-11-30390.00PE0.500.500.500.501700850.000.500.503910039100.00
BHARTIARTL2017-11-30400.00PE0.500.500.500.5034001700.000.000.00-1700-0.45
BHARTIARTL2017-11-30420.00PE0.500.550.400.55119006545.00-0.25-31.25-231200-100.00
BHARTIARTL2017-11-30430.00PE0.550.550.550.551700935.00-0.40-42.11-232900-100.00
BHARTIARTL2017-11-30440.00PE0.901.250.800.852890024565.00-0.60-41.38-5100-1.68
BHARTIARTL2017-11-30450.00PE1.301.950.901.2095200114240.00-0.60-33.33187001.64
BHARTIARTL2017-11-30460.00CE42.0042.0042.0042.00170071400.0015.1056.1300.00
BHARTIARTL2017-11-30460.00PE2.252.251.101.70282200479740.00-0.55-24.44-32300-4.96
BHARTIARTL2017-11-30470.00CE30.2538.0027.7027.7013600376720.0027.7027.703570035700.00
BHARTIARTL2017-11-30470.00PE2.303.101.652.508721002180250.00-0.90-26.47-61200-11.43
BHARTIARTL2017-11-30480.00CE22.0529.4518.5018.5045900849150.000.502.78-122400-100.00
BHARTIARTL2017-11-30480.00PE3.854.852.704.2016626006982920.00-1.15-21.50-11900-1.47
BHARTIARTL2017-11-30490.00CE14.3021.0011.0012.755950007586250.002.0519.16-30600-4.21
BHARTIARTL2017-11-30490.00PE6.108.204.258.10152150012324150.00-0.85-9.50255003.80
BHARTIARTL2017-11-30500.00CE8.7014.507.008.00415310033224800.001.6025.00-401200-20.47
BHARTIARTL2017-11-30500.00PE9.8013.357.1012.50137870017233750.00-1.60-11.35-64600-4.50
BHARTIARTL2017-11-30510.00CE6.359.704.404.95304300015062850.000.9523.7519890023.54
BHARTIARTL2017-11-30510.00PE18.0020.7512.0520.0045900918000.00-2.00-9.09-3400-1.80
BHARTIARTL2017-11-30520.00CE4.056.402.803.7522848008568000.001.1544.23561006.19
BHARTIARTL2017-11-30520.00PE26.3028.9519.5027.901054002940660.00-2.00-6.69-61200-15.32
BHARTIARTL2017-11-30530.00CE3.004.502.202.657701002040765.000.7035.90153001.68
BHARTIARTL2017-11-30530.00PE35.0036.7530.3036.7520400749700.00-2.60-6.61-15300-5.39
BHARTIARTL2017-11-30540.00CE2.053.201.452.0011934002386800.000.6042.86-59500-4.50
BHARTIARTL2017-11-30540.00PE42.3542.3535.5537.8517000643450.00-10.80-22.20-10200-4.20
BHARTIARTL2017-11-30550.00CE1.752.601.201.65523600863940.000.4032.0017000.14
BHARTIARTL2017-11-30550.00PE50.0052.5045.5551.1518700956505.0051.1551.15105400105400.00
BHARTIARTL2017-11-30560.00CE1.152.001.101.40329800461720.000.3533.33391003.95
BHARTIARTL2017-11-30560.00PE60.5060.5055.5555.5510200566610.0055.5555.556970069700.00
BHARTIARTL2017-11-30570.00CE1.501.701.001.15243100279565.000.2527.78-10200-1.72
BHARTIARTL2017-11-30580.00CE0.701.300.701.05108800114240.000.2531.25187003.43
BHARTIARTL2017-11-30590.00CE0.701.250.700.851700014450.000.1521.43-236300-100.00
BHARTIARTL2017-11-30600.00CE0.650.850.500.65215900140335.000.1018.18-42500-3.10
BHARTIARTL2017-11-30610.00CE0.550.550.500.50102005100.000.500.509520095200.00
BHARTIARTL2017-11-30620.00CE0.450.650.450.604760028560.000.1020.00-10200-1.95
BHARTIARTL2017-12-28460.00PE6.006.004.554.55340015470.00-1.50-24.791700100.00
BHARTIARTL2017-12-28480.00PE7.1510.407.1510.3056100577830.0010.3010.3017001700.00
BHARTIARTL2017-12-28490.00PE12.2514.2510.0013.701088001490560.00-3.10-18.4562900148.00
BHARTIARTL2017-12-28500.00CE16.6520.5016.2516.2511900193375.001.308.7000.00
BHARTIARTL2017-12-28500.00PE14.7515.2514.7515.25340051850.00-5.75-27.3817002.33
BHARTIARTL2017-12-28510.00CE17.9517.9511.9011.90340040460.0011.9011.9017001700.00
BHARTIARTL2017-12-28510.00PE23.2523.2518.2518.25748001365100.0018.2518.25102000102000.00
BHARTIARTL2017-12-28520.00CE9.0513.509.059.8027200266560.009.809.801870018700.00
BHARTIARTL2017-12-28520.00PE30.2030.2030.2030.20170051340.0030.2030.201190011900.00
BHARTIARTL2017-12-28550.00CE6.356.355.005.151190061285.005.155.1551005100.00
BHARTIARTL2017-12-28560.00CE8.208.205.905.90340020060.002.9096.6700.00
BHARTIARTL2017-12-28600.00CE2.452.451.501.5034005100.00-0.95-38.7817001.11