Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
JINDALSTEL2017-02-2370.00CE43.0043.3043.0043.30450001948500.0043.3043.303600036000.00
JINDALSTEL2017-02-2370.00PE0.050.050.050.05270001350.000.050.05279000279000.00
JINDALSTEL2017-02-2377.50CE32.0032.0032.0032.009000288000.0032.0032.002700027000.00
JINDALSTEL2017-02-2377.50PE0.050.050.050.059000450.000.050.057200072000.00
JINDALSTEL2017-02-2380.00CE29.0037.0029.0037.001260004662000.0037.0037.00459000459000.00
JINDALSTEL2017-02-2380.00PE0.050.050.050.05450002250.000.000.0090001.61
JINDALSTEL2017-02-2382.50CE26.2526.2526.2526.259000236250.0026.2526.25270000270000.00
JINDALSTEL2017-02-2385.00CE25.0032.0024.5031.702070006561900.007.7032.08-450000-100.00
JINDALSTEL2017-02-2385.00PE0.050.050.050.05630003150.000.000.00-234000-100.00
JINDALSTEL2017-02-2387.50CE22.5022.5022.2022.2018000399600.000.904.23-9000-7.69
JINDALSTEL2017-02-2387.50PE0.050.050.050.0518000900.000.050.056300063000.00
JINDALSTEL2017-02-2390.00CE20.0027.4020.0026.35180900047667152.005.3525.48-837000-51.38
JINDALSTEL2017-02-2390.00PE0.050.050.050.05810004050.000.000.00270005.88
JINDALSTEL2017-02-2392.50CE17.5017.5017.5017.509000157500.0017.5017.5000.00
JINDALSTEL2017-02-2392.50PE0.050.050.050.0518000900.000.050.0500.00
JINDALSTEL2017-02-2395.00CE15.1521.5514.7021.551800003879000.008.1560.82-63000-13.46
JINDALSTEL2017-02-2395.00PE0.050.050.050.0520700010350.000.000.00180003.08
JINDALSTEL2017-02-2397.50CE12.1512.1512.1512.159000109350.0012.1512.151800018000.00
JINDALSTEL2017-02-23100.00CE9.8530.809.5016.054410007078050.005.2548.61-189000-16.54
JINDALSTEL2017-02-23100.00PE0.050.100.050.0545000022500.00-0.05-50.00-63000-5.98
JINDALSTEL2017-02-23102.50CE10.8510.8510.8510.85900097650.0010.8510.855400054000.00
JINDALSTEL2017-02-23102.50PE0.100.100.050.05720003600.00-0.10-66.6790007.69
JINDALSTEL2017-02-23105.00CE5.3511.504.7511.503420003933000.005.3586.99-234000-52.00
JINDALSTEL2017-02-23105.00PE0.500.500.050.05123300061650.00-0.50-90.91-126000-10.69
JINDALSTEL2017-02-23107.50CE2.509.302.509.301260001171800.005.50144.74-36000-50.00
JINDALSTEL2017-02-23107.50PE0.701.350.050.0523400011700.00-0.65-92.8663000175.00
JINDALSTEL2017-02-23110.00CE1.307.400.856.45386100024903450.004.30200.00-441000-24.26
JINDALSTEL2017-02-23110.00PE2.002.000.050.05163800081900.00-1.40-96.55414000170.37
JINDALSTEL2017-02-23112.50CE0.755.300.403.9510350004088250.002.95295.00-90000-47.62
JINDALSTEL2017-02-23112.50PE0.700.700.050.05900004500.000.050.052700027000.00
JINDALSTEL2017-02-23115.00CE0.253.300.201.4566780009683100.000.75107.14-153000-16.19
JINDALSTEL2017-02-23115.00PE5.455.450.050.0545000022500.000.050.05117000117000.00
JINDALSTEL2017-02-23117.50CE0.101.300.050.05161100080550.000.050.05468000468000.00
JINDALSTEL2017-02-23120.00CE0.050.500.050.05129600064800.000.050.05207000207000.00
JINDALSTEL2017-02-23122.50CE0.950.950.050.05109800054900.000.050.0510800001080000.00
JINDALSTEL2017-03-3070.00CE43.0043.0043.0043.00270001161000.0043.0043.001800018000.00
JINDALSTEL2017-03-3080.00CE31.5531.5531.5531.559000283950.0031.5531.5500.00
JINDALSTEL2017-03-3082.50CE28.4528.5028.3528.5027000769500.0028.5028.501800018000.00
JINDALSTEL2017-03-3087.50PE0.650.650.650.6590005850.000.650.6590009000.00
JINDALSTEL2017-03-3090.00CE23.7026.8023.6026.80540001447200.0026.8026.804500045000.00
JINDALSTEL2017-03-3090.00PE1.051.150.850.853600030600.000.850.854500045000.00
JINDALSTEL2017-03-3092.50PE1.851.851.851.853600066600.001.851.8500.00
JINDALSTEL2017-03-3095.00PE1.851.851.851.85900016650.001.851.8500.00
JINDALSTEL2017-03-3097.50PE2.202.202.202.201800039600.002.202.2000.00
JINDALSTEL2017-03-30100.00CE15.1515.1515.0015.0027000405000.000.906.38-315000-100.00
JINDALSTEL2017-03-30100.00PE2.102.102.002.0054000108000.00-2.20-52.3890008.33
JINDALSTEL2017-03-30105.00CE10.4012.5010.4012.5036000450000.0012.5012.50405000405000.00
JINDALSTEL2017-03-30105.00PE5.055.053.203.20180000576000.00-2.05-39.0515300051.52
JINDALSTEL2017-03-30107.50PE3.653.653.653.652700098550.003.653.6500.00
JINDALSTEL2017-03-30110.00CE7.5012.507.5011.25118800013365000.003.2039.7556700096.92
JINDALSTEL2017-03-30110.00PE7.107.104.254.251800076500.00-5.75-57.5090007.69
JINDALSTEL2017-03-30112.50CE8.458.708.208.7036000313200.008.708.708100081000.00
JINDALSTEL2017-03-30115.00CE5.359.455.208.554950004232250.002.7046.15-27000-5.26
JINDALSTEL2017-03-30115.00PE7.907.906.406.4027000172800.006.406.402700027000.00
JINDALSTEL2017-03-30117.50CE7.507.507.007.0027000189000.002.2045.8300.00
JINDALSTEL2017-03-30120.00CE4.207.204.106.2014130008760600.001.8040.91103500011500.00
JINDALSTEL2017-03-30122.50CE3.703.703.703.70900033300.003.703.7000.00
JINDALSTEL2017-03-30125.00CE2.805.152.754.404050001782000.004.404.40216000216000.00