Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
JINDALSTEL2018-01-25110.00PE0.050.050.050.05450002250.000.000.00-18000-15.38
JINDALSTEL2018-01-25150.00PE0.100.100.100.104500450.000.000.0000.00
JINDALSTEL2018-01-25160.00PE0.100.100.100.10225002250.000.05100.00-9000-3.08
JINDALSTEL2018-01-25170.00PE0.200.200.150.15180002700.00-0.10-40.00-13500-3.70
JINDALSTEL2018-01-25180.00PE0.100.300.100.2511250027000.00-0.05-16.67-67500-14.29
JINDALSTEL2018-01-25185.00PE0.350.350.300.303600010800.000.1050.0090002.35
JINDALSTEL2018-01-25190.00PE0.400.450.300.309900029700.00-0.10-25.00-652500-100.00
JINDALSTEL2018-01-25200.00CE55.2060.0053.4060.00855005130000.0060.0060.00580500580500.00
JINDALSTEL2018-01-25200.00PE0.601.000.300.40459000183600.00-0.10-20.00-216000-19.35
JINDALSTEL2018-01-25205.00CE51.0551.0551.0551.054500229725.0051.0551.05189000189000.00
JINDALSTEL2018-01-25205.00PE0.650.900.450.45180008100.000.1028.57-265500-100.00
JINDALSTEL2018-01-25210.00CE45.5547.2044.3047.2018000849600.00-8.25-14.88-9000-1.08
JINDALSTEL2018-01-25210.00PE0.951.450.550.60216000129600.000.000.00450004.78
JINDALSTEL2018-01-25215.00CE41.4044.6541.4044.0013500594000.0044.0044.00490500490500.00
JINDALSTEL2018-01-25215.00PE0.701.200.450.459900044550.00-0.35-43.75-4500-0.38
JINDALSTEL2018-01-25220.00CE43.6543.6534.8543.00765003289500.00-1.60-3.59-9000-0.74
JINDALSTEL2018-01-25220.00PE1.001.800.700.751053000789750.00-0.05-6.25-18000-1.49
JINDALSTEL2018-01-25225.00CE37.3041.0531.2541.05720002955600.00-3.95-8.7800.00
JINDALSTEL2018-01-25225.00PE0.802.000.601.00306000306000.000.3042.864050010.34
JINDALSTEL2018-01-25230.00CE29.5536.0024.0035.251215004282875.00-3.20-8.32-40500-5.96
JINDALSTEL2018-01-25230.00PE1.503.000.901.1012780001405800.00-0.50-31.25360003.03
JINDALSTEL2018-01-25235.00CE25.7528.4523.9028.25360001017000.0028.2528.25661500661500.00
JINDALSTEL2018-01-25235.00PE2.553.051.201.30418500544050.000.2523.819900033.33
JINDALSTEL2018-01-25240.00CE22.0026.9516.0026.001710004446000.000.000.00-13500-2.59
JINDALSTEL2018-01-25240.00PE2.304.251.501.5522455003480525.00-0.90-36.731395006.95
JINDALSTEL2018-01-25245.00CE16.4521.5012.0021.002115004441500.001.005.0000.00
JINDALSTEL2018-01-25245.00PE3.155.001.901.908595001633050.00-1.10-36.67-9000-2.82
JINDALSTEL2018-01-25250.00CE14.0018.358.6517.152385004090275.00-3.35-16.34-45000-8.26
JINDALSTEL2018-01-25250.00PE3.707.152.602.60390600010155600.00-1.30-33.3344550049.25
JINDALSTEL2018-01-25255.00CE10.0014.006.5013.056075007927875.0013.0513.05409500409500.00
JINDALSTEL2018-01-25255.00PE4.009.003.303.7519845007441875.00-0.90-19.35-193500-30.28
JINDALSTEL2018-01-25260.00CE7.8010.804.059.55293850028062676.00-1.25-11.5728350061.76
JINDALSTEL2018-01-25260.00PE5.9012.704.705.20270900014086800.00-0.35-6.3111250014.37
JINDALSTEL2018-01-25265.00CE6.857.753.007.50219600016470000.000.000.00-261000-100.00
JINDALSTEL2018-01-25265.00PE8.7513.756.807.203240002332800.000.659.92-198000-100.00
JINDALSTEL2018-01-25270.00CE4.205.651.854.90542700026592300.00-0.70-12.5054450072.89
JINDALSTEL2018-01-25270.00PE13.0019.409.509.503420003249000.001.0011.76-162000-20.81
JINDALSTEL2018-01-25275.00CE4.254.301.453.3518720006271200.00-0.35-9.46315004.19
JINDALSTEL2018-01-25275.00PE15.0016.1015.0016.1018000289800.0016.1016.10193500193500.00
JINDALSTEL2018-01-25280.00CE2.702.701.252.2524525005518125.00-1.05-31.8210350017.83
JINDALSTEL2018-01-25285.00CE1.301.801.051.50166500249750.00-0.05-3.2345003.45
JINDALSTEL2018-01-25290.00CE1.601.650.751.10864000950400.00-0.50-31.25-4500-0.69
JINDALSTEL2018-01-25295.00CE0.901.000.500.75306000229500.00-0.35-31.82-45000-12.99
JINDALSTEL2018-01-25300.00CE0.500.950.450.454050018225.000.450.451800018000.00
JINDALSTEL2018-02-22200.00CE58.3558.3558.3558.354500262575.0058.3558.351800018000.00
JINDALSTEL2018-02-22215.00CE46.8050.0046.8050.009000450000.0050.0050.0045004500.00
JINDALSTEL2018-02-22215.00PE1.901.901.801.801800032400.001.801.8000.00
JINDALSTEL2018-02-22220.00PE2.852.852.852.85450012825.002.852.8590009000.00
JINDALSTEL2018-02-22225.00PE4.204.204.104.101350055350.004.104.1090009000.00
JINDALSTEL2018-02-22230.00PE5.806.754.204.201800075600.004.204.2090009000.00
JINDALSTEL2018-02-22240.00PE8.008.005.905.901350079650.000.254.42450025.00
JINDALSTEL2018-02-22245.00CE27.3527.3527.3527.359000246150.0027.3527.3545004500.00
JINDALSTEL2018-02-22245.00PE9.809.808.658.6513500116775.008.658.6590009000.00
JINDALSTEL2018-02-22250.00CE24.3524.3520.6522.4518000404100.0022.4522.452700027000.00
JINDALSTEL2018-02-22250.00PE11.8013.058.908.9054000480600.008.908.901350013500.00
JINDALSTEL2018-02-22255.00CE21.6021.6021.6021.609000194400.0021.6021.6000.00
JINDALSTEL2018-02-22255.00PE13.9513.9512.2512.2513500165375.0012.2512.2590009000.00
JINDALSTEL2018-02-22260.00CE16.2519.9516.2519.95540001077300.0019.9519.954950049500.00
JINDALSTEL2018-02-22265.00CE13.1516.4513.1516.4522500370125.0016.4516.451350013500.00
JINDALSTEL2018-02-22265.00PE18.6020.9515.6015.702430003815100.00-0.50-3.092160002400.00
JINDALSTEL2018-02-22270.00CE14.5515.0012.6014.50765001109250.0014.5014.5000.00
JINDALSTEL2018-02-22270.00PE20.4020.4017.6517.651935003415275.0017.6517.65135000135000.00
JINDALSTEL2018-02-22275.00CE12.3012.3011.4511.4513500154575.0011.4511.4545004500.00
JINDALSTEL2018-02-22280.00CE9.7510.309.2010.3013500139050.0010.3010.303150031500.00
JINDALSTEL2018-02-22285.00CE9.609.909.609.9022500222750.00-3.90-28.26-81000-100.00
JINDALSTEL2018-02-22290.00CE7.707.707.707.70450034650.007.707.7045004500.00
JINDALSTEL2018-02-22295.00CE6.256.855.156.5027000175500.006.506.501800018000.00
JINDALSTEL2018-02-22295.00PE41.0541.0541.0541.054500184725.0041.0541.0590009000.00
JINDALSTEL2018-02-22300.00CE5.507.154.306.00108000648000.006.006.005850058500.00
JINDALSTEL2018-02-22305.00CE4.704.704.504.501800081000.004.504.5090009000.00