Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10139.85 -7.70 -0.08%
NIFTY PHARMA arrow 9324.90 30.95 0.33%
NIFTY FMCG arrow 25687.15 38.75 0.15%
NIFTY AUTO arrow 11096.20 -74.55 -0.67%
NIFTY ENERGY arrow 13421.05 7.35 0.05%
NIFTY METAL arrow 3659.95 -3.25 -0.09%
NIFTY BANK arrow 24946.95 -94.60 -0.38%
NIFTY IT arrow 10655.35 0.55 0.01%
 

NSE ADVANCE : 703

NSE DECLINE : 776

UNCHANGED : 45

NIFTY ADVANCE : 19

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
BPCL2017-09-28430.00PE0.400.400.300.3072002160.00-0.05-14.29-82800-100.00
BPCL2017-09-28440.00PE0.450.450.450.451800810.00-0.10-18.1800.00
BPCL2017-09-28450.00PE1.101.250.900.903960035640.000.000.0036005.41
BPCL2017-09-28460.00PE1.602.201.551.75122400214200.000.3020.693780022.34
BPCL2017-09-28470.00CE28.4528.4528.4528.45180051210.0028.4528.4518001800.00
BPCL2017-09-28470.00PE2.953.902.753.00111600334800.000.6025.00-145800-100.00
BPCL2017-09-28473.35PE3.904.103.803.80540020520.003.803.802520025200.00
BPCL2017-09-28480.00PE4.506.354.505.353186001704510.001.6042.67216009.02
BPCL2017-09-28486.65PE8.558.557.507.50720054000.007.507.5090009000.00
BPCL2017-09-28490.00CE15.3016.0014.0515.00738001107000.00-8.15-35.21-27000-39.47
BPCL2017-09-28490.00PE6.1510.106.158.354410003682350.002.5543.97-30600-13.18
BPCL2017-09-28493.35CE14.4014.4014.0514.05360050580.0014.0514.051440014400.00
BPCL2017-09-28493.35PE9.1510.758.6010.5018000189000.0010.5010.502700027000.00
BPCL2017-09-28500.00CE13.0013.059.259.45146520013846140.00-6.90-42.2027360076.38
BPCL2017-09-28500.00PE11.0015.0010.4513.504842006536700.004.3547.54198004.01
BPCL2017-09-28506.65CE9.009.407.007.0039600277200.007.007.003600036000.00
BPCL2017-09-28506.65PE17.0018.0016.8016.807200120960.0016.8016.8072007200.00
BPCL2017-09-28510.00CE8.008.655.706.006750004050000.00-5.05-45.705760016.41
BPCL2017-09-28510.00PE20.5020.5018.9019.5014400280800.005.5039.29-3600-4.26
BPCL2017-09-28513.35CE6.206.505.255.2537800198450.005.255.254140041400.00
BPCL2017-09-28520.00CE5.755.753.553.856246002404710.00-3.35-46.539540013.80
BPCL2017-09-28520.00PE24.6028.0024.6028.0010800302400.008.4543.2200.00
BPCL2017-09-28526.65CE3.303.303.303.30360011880.003.303.305580055800.00
BPCL2017-09-28530.00CE4.304.302.252.25432000972000.00-2.30-50.556300011.59
BPCL2017-09-28530.00PE35.5035.5035.5035.503600127800.008.5031.4818001.89
BPCL2017-09-28533.35CE2.052.052.052.0518003690.002.052.052880028800.00
BPCL2017-09-28540.00CE1.802.151.501.55313200485460.00-1.30-45.61-3600-0.32
BPCL2017-09-28546.65CE1.401.451.201.201080012960.001.201.204680046800.00
BPCL2017-09-28550.00CE1.301.300.950.95158400150480.00-0.75-44.12288006.69
BPCL2017-09-28553.35CE0.851.100.850.851800015300.000.850.851440014400.00
BPCL2017-09-28560.00CE0.700.850.600.608280049680.00-0.45-42.863600013.16
BPCL2017-09-28570.00CE0.500.500.400.40108004320.00-0.25-38.46-3600-2.67
BPCL2017-09-28580.00CE0.350.350.250.25342008550.00-0.20-44.44-16200-13.43
BPCL2017-09-28590.00CE0.200.200.200.201800360.00-0.15-42.8600.00
BPCL2017-09-28600.00CE0.300.300.200.30108003240.00-0.05-14.29-126000-100.00
BPCL2017-09-28620.00CE0.200.300.200.3072002160.000.300.302340023400.00
BPCL2017-09-28620.00PE124.50124.90122.25122.25306003740850.00122.25122.2500.00
BPCL2017-10-26430.00PE2.252.252.252.25900020250.002.252.2500.00
BPCL2017-10-26450.00PE4.554.554.554.5518008190.004.554.5500.00
BPCL2017-10-26470.00PE7.209.607.209.60360034560.002.4534.27180020.00
BPCL2017-10-26480.00PE12.5512.5511.9011.9018000214200.002.5527.2700.00
BPCL2017-10-26490.00PE16.5016.5016.5016.50180029700.0016.5016.5000.00
BPCL2017-10-26500.00CE20.9520.9520.5020.505400110700.00-4.60-18.3336006.06
BPCL2017-10-26520.00CE13.5013.5011.4511.459000103050.0011.4511.4572007200.00
BPCL2017-10-26530.00CE9.9510.409.109.10540049140.00-2.95-24.48-32400-100.00
BPCL2017-10-26540.00CE5.755.755.755.75180010350.00-3.05-34.66-9000-100.00
BPCL2017-10-26550.00CE6.006.005.005.00720036000.00-2.20-30.5636009.09
BPCL2017-10-26560.00CE4.404.404.404.4018007920.004.404.4018001800.00