Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
JINDALSTEL2018-04-26180.00PE0.050.050.050.05270001350.000.050.056300063000.00
JINDALSTEL2018-04-26185.00CE77.7077.7077.7077.704500349650.0077.7077.7000.00
JINDALSTEL2018-04-26185.00PE0.100.100.100.109000900.000.100.1000.00
JINDALSTEL2018-04-26190.00PE0.050.050.050.0518000900.000.000.00-238500-100.00
JINDALSTEL2018-04-26195.00PE0.100.100.100.10540005400.000.100.107650076500.00
JINDALSTEL2018-04-26200.00PE0.100.100.050.05765003825.00-0.10-66.67-31500-7.29
JINDALSTEL2018-04-26205.00PE0.100.100.100.10135001350.00-0.05-33.3345006.67
JINDALSTEL2018-04-26210.00CE45.5552.7545.5552.7513500712125.0052.7552.7500.00
JINDALSTEL2018-04-26210.00PE0.150.150.100.159900014850.00-0.05-25.00-36000-5.59
JINDALSTEL2018-04-26215.00CE49.2549.2546.3046.30630002916900.0011.1531.72-22500-26.32
JINDALSTEL2018-04-26215.00PE0.250.250.200.2511250028125.00-0.10-28.57225006.58
JINDALSTEL2018-04-26220.00CE41.0042.8041.0042.8013500577800.0042.8042.80238500238500.00
JINDALSTEL2018-04-26220.00PE0.400.400.200.2534650086625.00-0.30-54.55-121500-11.89
JINDALSTEL2018-04-26225.00CE36.4036.4035.0035.5018000639000.008.1529.80-4500-3.70
JINDALSTEL2018-04-26225.00PE0.400.500.300.30360000108000.00-0.35-53.85-144000-25.00
JINDALSTEL2018-04-26230.00CE25.0032.7024.9030.501080003294000.008.6039.27-45000-11.90
JINDALSTEL2018-04-26230.00PE0.650.650.400.40913500365400.00-0.55-57.89-274500-24.60
JINDALSTEL2018-04-26235.00CE22.5031.5022.5025.30720001821600.007.4541.74-31500-20.59
JINDALSTEL2018-04-26235.00PE0.850.950.500.50648000324000.00-0.75-60.00-153000-32.38
JINDALSTEL2018-04-26240.00CE14.3024.6014.3020.6576050015704325.007.8060.70-319500-45.22
JINDALSTEL2018-04-26240.00PE1.401.600.600.7018270001278900.00-1.35-65.85-121500-8.23
JINDALSTEL2018-04-26245.00CE11.5019.5511.5016.001800002880000.007.2081.82-99000-37.93
JINDALSTEL2018-04-26245.00PE2.552.800.901.2013815001657800.00-2.20-64.71-108000-18.46
JINDALSTEL2018-04-26250.00CE6.7515.556.4012.10317250038387248.006.15103.36-508500-37.67
JINDALSTEL2018-04-26250.00PE4.204.701.401.9050130009524700.00-3.40-64.1534200044.97
JINDALSTEL2018-04-26255.00CE4.5011.454.058.60306000026316000.004.90132.43-180000-21.86
JINDALSTEL2018-04-26255.00PE7.157.152.353.2026010008323200.00-5.15-61.68387000140.98
JINDALSTEL2018-04-26260.00CE3.107.952.755.65965700054562048.003.15126.00-346500-18.64
JINDALSTEL2018-04-26260.00PE9.109.103.755.20292500015210000.00-5.55-51.63742500323.53
JINDALSTEL2018-04-26265.00CE1.955.401.853.65387000014125500.002.10135.486750013.64
JINDALSTEL2018-04-26265.00PE9.459.456.157.90117000924300.00-8.10-50.6222500125.00
JINDALSTEL2018-04-26270.00CE1.503.501.302.35543600012774600.001.25113.6427000025.53
JINDALSTEL2018-04-26270.00PE11.4011.609.0011.15945001053675.00-8.55-43.4031500116.67
JINDALSTEL2018-04-26275.00CE1.002.151.001.4011745001644300.000.6586.6725200087.50
JINDALSTEL2018-04-26275.00PE15.3015.3014.4014.4018000259200.0014.4014.4090009000.00
JINDALSTEL2018-04-26280.00CE0.801.350.650.9015210001368900.000.3050.00405006.77
JINDALSTEL2018-04-26280.00PE18.8518.8518.8518.859000169650.0018.8518.854500045000.00
JINDALSTEL2018-04-26285.00CE0.550.850.500.60432000259200.000.1533.334950042.31
JINDALSTEL2018-04-26290.00CE0.350.550.300.35688500240975.000.0516.67-4500-1.54
JINDALSTEL2018-04-26295.00CE0.450.450.450.4545002025.000.450.451350013500.00
JINDALSTEL2018-04-26300.00CE0.250.400.150.2013050026100.000.0533.334950021.57
JINDALSTEL2018-05-31220.00PE2.302.302.002.00900018000.002.002.0000.00
JINDALSTEL2018-05-31225.00PE2.702.752.702.702250060750.002.702.701350013500.00
JINDALSTEL2018-05-31230.00PE4.304.353.003.0040500121500.00-3.00-50.001800080.00
JINDALSTEL2018-05-31235.00PE5.605.604.604.6027000124200.00-2.30-33.339000200.00
JINDALSTEL2018-05-31240.00PE7.357.405.055.05126000636300.00-3.65-41.956750083.33
JINDALSTEL2018-05-31245.00CE24.0024.0024.0024.004500108000.0024.0024.0045004500.00
JINDALSTEL2018-05-31245.00PE7.357.406.456.9027000186300.00-3.70-34.919000200.00
JINDALSTEL2018-05-31250.00CE17.0522.0017.0521.95585001284075.006.6543.462250038.46
JINDALSTEL2018-05-31250.00PE10.9511.108.109.003780003402000.00-4.00-30.772970003300.00
JINDALSTEL2018-05-31255.00CE19.5019.9019.5019.909000179100.007.5060.4800.00
JINDALSTEL2018-05-31255.00PE10.9511.159.7011.0031500346500.00-4.35-28.341800040.00
JINDALSTEL2018-05-31260.00CE12.5017.0012.5015.602745004282200.004.8545.12153000200.00
JINDALSTEL2018-05-31260.00PE15.0015.2512.0013.60945001285200.0013.6013.606750067500.00
JINDALSTEL2018-05-31265.00CE10.6514.2510.6512.70855001085850.0012.7012.705400054000.00
JINDALSTEL2018-05-31265.00PE15.5515.5515.5515.5527000419850.0015.5515.552250022500.00
JINDALSTEL2018-05-31270.00CE8.7512.558.5011.2595850010783125.003.4544.233915001087.50
JINDALSTEL2018-05-31270.00PE16.5016.5016.5016.5027000445500.0016.5016.5000.00
JINDALSTEL2018-05-31275.00CE9.7010.259.209.2090000828000.009.209.205400054000.00
JINDALSTEL2018-05-31280.00CE6.008.956.007.80138600010810800.002.6050.008460001709.09
JINDALSTEL2018-05-31290.00CE4.206.254.205.80153000887400.002.3065.71117000288.89
JINDALSTEL2018-05-31290.00PE30.5530.5530.5530.554500137475.0030.5530.5500.00
JINDALSTEL2018-05-31295.00CE4.704.704.704.701800084600.004.704.7090009000.00
JINDALSTEL2018-05-31300.00CE3.004.453.003.80139500530100.003.803.8000.00
JINDALSTEL2018-05-31300.00PE40.5540.5540.5540.5522500912375.0040.5540.551350013500.00
JINDALSTEL2018-05-31305.00CE3.103.103.103.10450013950.003.103.1000.00
JINDALSTEL2018-05-31320.00CE1.752.001.752.001350027000.002.002.0000.00