Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10395.15 34.75 0.34%
NIFTY PHARMA arrow 8834.75 -186.00 -2.06%
NIFTY FMCG arrow 26572.40 216.00 0.82%
NIFTY AUTO arrow 10942.50 -20.40 -0.19%
NIFTY ENERGY arrow 13817.50 69.30 0.50%
NIFTY METAL arrow 3917.25 -49.25 -1.24%
NIFTY BANK arrow 24924.45 50.05 0.20%
NIFTY IT arrow 12657.25 285.25 2.31%
 

NSE ADVANCE : 636

NSE DECLINE : 860

UNCHANGED : 42

NIFTY ADVANCE : 28

NIFTY DECLINE : 21

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
BPCL2018-02-22340.00PE0.100.100.100.101800180.000.100.1018001800.00
BPCL2018-02-22400.00CE30.0030.0030.0030.00180054000.0030.0030.0000.00
BPCL2018-02-22400.00PE0.500.500.050.055400270.000.050.056120061200.00
BPCL2018-02-22410.00PE0.400.400.400.401800720.000.400.401260012600.00
BPCL2018-02-22420.00PE0.602.700.400.40250200100080.00-0.05-11.112880041.03
BPCL2018-02-22430.00CE4.407.003.805.6573800416970.00-6.25-52.5221600600.00
BPCL2018-02-22430.00PE1.255.601.251.55347400538470.000.2014.812160030.77
BPCL2018-02-22440.00CE4.904.901.201.358262001115370.00-2.75-67.07199800925.00
BPCL2018-02-22440.00PE4.2011.554.206.0084600507600.001.5033.33-169200-100.00
BPCL2018-02-22450.00CE1.851.850.550.55707400389070.00-1.05-65.6211700060.19
BPCL2018-02-22450.00PE12.0021.1512.0015.25720001098000.004.1036.77-19800-12.94
BPCL2018-02-22460.00CE0.850.900.200.25439200109800.00-0.60-70.59-196200-40.22
BPCL2018-02-22460.00PE22.9032.2022.9026.5034200906300.005.5026.19-7200-5.33
BPCL2018-02-22470.00CE0.550.550.050.051008005040.00-0.55-91.67-55800-10.58
BPCL2018-02-22470.00PE30.5541.0030.5535.709000321300.006.1020.61-3600-2.90
BPCL2018-02-22480.00CE0.300.300.100.1020880020880.00-0.30-75.00-34200-7.04
BPCL2018-02-22480.00PE50.0050.5046.5046.5012600585900.006.8517.28-5400-4.62
BPCL2018-02-22490.00CE0.050.100.050.10342003420.00-0.05-33.33-21600-9.52
BPCL2018-02-22490.00PE60.2060.2056.9556.955400307530.0056.9556.953420034200.00
BPCL2018-02-22500.00CE0.100.150.050.051098005490.00-0.20-80.00-79200-10.58
BPCL2018-02-22500.00PE68.0068.0066.5066.5010800718200.006.7511.30-9000-11.63
BPCL2018-02-22510.00CE0.050.200.050.109000900.00-0.05-33.33-5400-3.90
BPCL2018-02-22510.00PE76.8576.8576.8576.851800138330.0076.8576.852520025200.00
BPCL2018-02-22520.00CE0.100.150.050.0514400720.00-0.05-50.00-3600-2.82
BPCL2018-02-22520.00PE85.1585.1585.1585.155400459810.0085.1585.153600036000.00
BPCL2018-02-22530.00CE0.050.150.050.0510800540.00-0.05-50.0000.00
BPCL2018-02-22530.00PE101.05101.0595.0095.00270002565000.0095.0095.001980019800.00
BPCL2018-02-22550.00CE0.050.050.050.053600180.000.050.056120061200.00
BPCL2018-02-22550.00PE121.00121.00121.00121.001800217800.00121.00121.0018001800.00
BPCL2018-03-28360.00PE1.751.751.751.7518003150.001.751.7500.00
BPCL2018-03-28380.00PE2.002.002.002.0018003600.002.002.0000.00
BPCL2018-03-28400.00CE36.9037.2035.9537.20342001272240.0037.2037.202880028800.00
BPCL2018-03-28400.00PE4.805.604.304.30102600441180.004.304.30102600102600.00
BPCL2018-03-28410.00PE6.358.005.905.9070200414180.005.905.906480064800.00
BPCL2018-03-28420.00PE7.3512.857.358.7527000236250.008.758.752880028800.00
BPCL2018-03-28430.00CE16.2017.2015.2516.5519800327690.0016.5516.5500.00
BPCL2018-03-28430.00PE10.9516.6010.9513.0037800491400.0013.0013.003240032400.00
BPCL2018-03-28440.00CE14.9514.9511.5013.1063000825300.0013.1013.1000.00
BPCL2018-03-28440.00PE23.0023.0019.6019.609000176400.0019.6019.603420034200.00
BPCL2018-03-28450.00CE8.809.508.459.5077400735300.009.509.507020070200.00
BPCL2018-03-28450.00PE26.2526.2526.2526.257200189000.0026.2526.251980019800.00
BPCL2018-03-28460.00CE9.009.006.106.75102600692550.006.756.758820088200.00
BPCL2018-03-28460.00PE33.0033.3033.0033.309000299700.0033.3033.302520025200.00
BPCL2018-03-28470.00CE6.006.004.704.9543200213840.004.954.959000090000.00
BPCL2018-03-28470.00PE40.5040.5040.5040.50180072900.0040.5040.5036003600.00
BPCL2018-03-28480.00CE5.055.053.604.0045000180000.004.004.0000.00
BPCL2018-03-28480.00PE54.0054.0050.5050.5012600636300.0050.5050.5072007200.00
BPCL2018-03-28490.00CE3.953.953.953.9518007110.003.953.955040050400.00
BPCL2018-03-28490.00PE59.0059.0059.0059.001800106200.0059.0059.0000.00
BPCL2018-03-28500.00CE3.503.852.502.8045000126000.002.802.8000.00
BPCL2018-03-28500.00PE71.0071.0068.1068.10162001103220.0068.1068.103240032400.00
BPCL2018-03-28510.00PE78.6578.6578.6578.651800141570.0078.6578.6500.00
BPCL2018-03-28520.00CE1.802.601.802.601080028080.002.602.602880028800.00
BPCL2018-03-28530.00CE3.153.152.202.3097200223560.002.302.30561600561600.00
BPCL2018-03-28530.00PE91.00101.0091.0099.00234002316600.0099.0099.001800018000.00