Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10577.35 12.05 0.11%
NIFTY PHARMA arrow 8819.70 -10.05 -0.11%
NIFTY FMCG arrow 28104.50 -68.70 -0.24%
NIFTY AUTO arrow 11441.45 9.80 0.09%
NIFTY ENERGY arrow 13508.10 -135.55 -0.99%
NIFTY METAL arrow 3896.35 -23.80 -0.61%
NIFTY BANK arrow 25009.70 -116.45 -0.46%
NIFTY IT arrow 13899.65 626.20 4.72%
 

NSE ADVANCE : 658

NSE DECLINE : 844

UNCHANGED : 46

NIFTY ADVANCE : 17

NIFTY DECLINE : 32

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
BPCL2018-04-26340.00PE0.500.500.150.403960015840.00-0.10-20.002880042.11
BPCL2018-04-26350.00PE1.351.500.601.15376200432630.000.000.0010260061.29
BPCL2018-04-26360.00CE21.0521.0514.2014.20810001150200.00-6.50-31.40900062.50
BPCL2018-04-26360.00PE3.853.851.502.809378002625840.000.3012.006480029.03
BPCL2018-04-26370.00CE11.0016.008.308.303384002808720.00-4.90-37.1275600420.00
BPCL2018-04-26370.00PE6.707.303.106.2015948009887760.001.3026.53-73800-17.37
BPCL2018-04-26380.00CE5.809.604.454.50341820015381900.00-3.15-41.18945000215.16
BPCL2018-04-26380.00PE11.0014.456.3512.007704009244800.002.6528.34414009.50
BPCL2018-04-26390.00CE2.605.002.252.2519998004499550.00-1.80-44.4411700017.52
BPCL2018-04-26390.00PE19.9520.0012.0019.95954001903230.004.2527.07-23400-8.72
BPCL2018-04-26400.00CE1.802.501.201.3520754002801790.00-0.90-40.0027540025.37
BPCL2018-04-26400.00PE21.9029.6019.5029.60558001651680.005.8524.63-14400-3.48
BPCL2018-04-26410.00CE0.901.200.500.6022014001320840.00-0.60-50.00957600112.00
BPCL2018-04-26410.00PE35.8038.0028.4538.00306001162800.005.2516.03-12600-5.26
BPCL2018-04-26420.00CE0.650.800.400.45793800357210.00-0.20-30.77-50400-4.69
BPCL2018-04-26420.00PE62.1562.1543.7547.1018000847800.004.9511.74-9000-5.10
BPCL2018-04-26430.00CE0.500.600.350.45421200189540.00-0.10-18.18-63000-5.02
BPCL2018-04-26440.00CE0.500.500.250.3524300085050.00-0.05-12.50-18000-1.84
BPCL2018-04-26440.00PE60.0069.1060.0069.107200497520.0012.9523.06-1800-2.00
BPCL2018-04-26450.00CE0.250.300.150.3010620031860.00-0.05-14.29-61200-9.69
BPCL2018-04-26450.00PE75.3578.0067.0076.5012600963900.0016.0526.5500.00
BPCL2018-04-26460.00CE0.150.200.150.205580011160.00-0.05-20.00-34200-7.14
BPCL2018-04-26470.00CE0.200.200.150.20216004320.00-0.05-20.00-7200-2.06
BPCL2018-04-26480.00CE0.100.100.050.10252002520.000.000.00-10800-4.80
BPCL2018-04-26490.00CE0.200.200.200.203600720.000.10100.0000.00
BPCL2018-05-31300.00PE0.550.550.550.551800990.000.550.5500.00
BPCL2018-05-31310.00PE1.001.201.001.204140049680.001.201.201980019800.00
BPCL2018-05-31320.00PE1.852.001.852.003060061200.002.002.001980019800.00
BPCL2018-05-31330.00PE3.253.252.852.853420097470.000.6026.6732400600.00
BPCL2018-05-31340.00PE3.255.603.255.6037800211680.005.605.603420034200.00
BPCL2018-05-31350.00PE7.708.705.557.85118800932580.001.0014.605760080.00
BPCL2018-05-31360.00CE27.4027.4026.1026.10360093960.0026.1026.1018001800.00
BPCL2018-05-31360.00PE9.5510.759.2510.40900093600.000.808.33-27000-100.00
BPCL2018-05-31370.00PE16.0016.0011.3515.0532400487620.001.007.12-10800-28.57
BPCL2018-05-31380.00CE16.0520.1515.2015.201530002325600.00-3.10-16.94117000224.14
BPCL2018-05-31380.00PE21.0021.0015.3020.9519800414810.002.0010.5500.00
BPCL2018-05-31390.00CE12.5015.2011.0011.0066600732600.00-3.25-22.811080024.00
BPCL2018-05-31400.00CE9.0011.658.308.353618003021030.00-2.60-23.7417820086.84
BPCL2018-05-31400.00PE33.8035.1528.5034.10684002332440.004.1013.67-3600-3.08
BPCL2018-05-31410.00CE7.108.756.106.45104400673380.00-1.80-21.824500089.29
BPCL2018-05-31410.00PE40.0042.3540.0042.057200302760.003.509.08180033.33
BPCL2018-05-31420.00CE4.506.204.505.05162000818100.00-0.90-15.1310260095.00
BPCL2018-05-31420.00PE50.6050.7547.5550.7512600639450.005.5012.15-1800-6.67
BPCL2018-05-31430.00CE4.604.603.653.651260045990.00-0.70-16.0900.00
BPCL2018-05-31430.00PE50.0050.0050.0050.00180090000.0050.0050.0000.00
BPCL2018-05-31440.00CE3.203.502.852.85900025650.00-0.65-18.5736004.44
BPCL2018-05-31450.00CE2.802.802.802.8018005040.000.051.8200.00
BPCL2018-05-31480.00CE1.201.201.201.2054006480.00-0.10-7.6918004.76
BPCL2018-05-31480.00PE103.50104.05103.50104.053600374580.00104.05104.051080010800.00
BPCL2018-05-31500.00CE0.500.500.500.501800900.000.500.5018001800.00
BPCL2018-05-31500.00PE124.00124.00124.00124.001800223200.00124.00124.0000.00